| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of February 28 2000 | $203.72 | $215.50 | $193.30 | $212.98 | 3,897,800 |
Week of February 21 2000 | $197.19 | $217.61 | $183.09 | $201.93 | 8,318,200 |
Week of February 14 2000 | $175.94 | $203.72 | $163.94 | $199.61 | 11,970,700 |
Week of February 07 2000 | $159.00 | $187.72 | $151.95 | $175.94 | 15,325,400 |
Week of January 31 2000 | $138.16 | $164.36 | $123.43 | $159.05 | 13,603,900 |
Week of January 24 2000 | $178.52 | $181.25 | $134.69 | $138.45 | 11,973,000 |
Week of January 17 2000 | $158.26 | $180.04 | $156.68 | $175.04 | 12,582,700 |
Week of January 10 2000 | $157.52 | $160.15 | $131.43 | $154.42 | 13,840,000 |
Week of January 03 2000 | $170.89 | $173.41 | $124.53 | $142.96 | 19,965,900 |
Week of December 27 1999 | $148.63 | $178.46 | $138.06 | $160.73 | 8,004,300 |
Week of December 20 1999 | $112.17 | $159.94 | $104.75 | $146.68 | 11,389,300 |
Week of December 13 1999 | $105.33 | $113.64 | $92.60 | $110.22 | 11,267,300 |
Week of December 06 1999 | $89.23 | $120.48 | $88.02 | $104.80 | 12,867,100 |
Week of November 29 1999 | $84.60 | $90.76 | $74.58 | $86.68 | 12,450,800 |
Week of November 22 1999 | $71.71 | $85.23 | $70.71 | $83.34 | 7,299,200 |
Week of November 15 1999 | $71.00 | $77.03 | $68.69 | $71.58 | 9,468,000 |
Week of November 08 1999 | $67.34 | $76.45 | $62.79 | $70.71 | 16,896,800 |
Week of November 01 1999 | $52.40 | $70.45 | $52.19 | $67.99 | 26,815,200 |
Week of October 25 1999 | $47.14 | $56.37 | $45.98 | $51.98 | 16,034,200 |
Week of October 18 1999 | $44.04 | $49.25 | $41.09 | $47.14 | 13,353,400 |
Week of October 11 1999 | $48.85 | $50.25 | $42.72 | $44.64 | 9,596,400 |
Week of October 04 1999 | $44.56 | $51.35 | $42.88 | $48.51 | 16,696,400 |
Week of September 27 1999 | $44.04 | $45.77 | $41.72 | $43.92 | 8,609,600 |
Week of September 20 1999 | $47.98 | $49.56 | $40.20 | $42.98 | 13,845,200 |
Week of September 13 1999 | $46.83 | $47.51 | $43.20 | $46.40 | 8,372,400 |
