| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $33.79 | $34.49 | $32.84 | $34.47 | 99,627,800 |
Week of December 20 1999 | $32.42 | $33.79 | $32.20 | $33.61 | 129,235,400 |
Week of December 13 1999 | $32.18 | $32.74 | $29.89 | $32.08 | 269,303,600 |
Week of December 06 1999 | $30.89 | $33.15 | $30.67 | $32.12 | 216,258,800 |
Week of November 29 1999 | $30.21 | $31.21 | $28.44 | $30.75 | 219,009,000 |
Week of November 22 1999 | $28.38 | $30.69 | $27.88 | $29.99 | 148,834,400 |
Week of November 15 1999 | $26.89 | $28.52 | $26.37 | $28.36 | 166,349,800 |
Week of November 08 1999 | $23.65 | $27.17 | $23.57 | $26.85 | 287,529,000 |
Week of November 01 1999 | $23.49 | $23.97 | $22.49 | $23.63 | 220,072,400 |
Week of October 25 1999 | $21.74 | $23.97 | $20.96 | $23.81 | 247,927,000 |
Week of October 18 1999 | $21.54 | $22.83 | $20.94 | $21.42 | 217,455,800 |
Week of October 11 1999 | $23.23 | $23.45 | $21.40 | $21.62 | 174,089,600 |
Week of October 04 1999 | $22.22 | $23.49 | $22.02 | $23.11 | 154,328,200 |
Week of September 27 1999 | $22.57 | $22.61 | $21.20 | $22.16 | 195,850,000 |
Week of September 20 1999 | $23.65 | $23.65 | $21.46 | $22.20 | 188,948,000 |
Week of September 13 1999 | $23.13 | $23.67 | $22.28 | $23.65 | 188,069,000 |
Week of September 06 1999 | $22.83 | $23.09 | $22.08 | $22.77 | 112,753,800 |
Week of August 30 1999 | $22.18 | $22.83 | $21.24 | $22.83 | 174,889,000 |
Week of August 23 1999 | $20.84 | $22.63 | $20.66 | $22.04 | 210,309,200 |
Week of August 16 1999 | $20.51 | $20.84 | $19.85 | $20.64 | 134,613,400 |
Week of August 09 1999 | $20.31 | $20.56 | $18.07 | $20.45 | 280,269,400 |
Week of August 02 1999 | $19.85 | $20.60 | $18.79 | $20.03 | 197,429,400 |
Week of July 26 1999 | $19.95 | $20.62 | $19.63 | $19.99 | 153,311,400 |
Week of July 19 1999 | $21.28 | $21.28 | $19.63 | $20.25 | 187,896,600 |
Week of July 12 1999 | $21.80 | $21.82 | $20.58 | $21.24 | 162,058,000 |