| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $34.15 | $34.87 | $33.20 | $34.84 | 99,620,400 |
Week of December 20 1999 | $32.77 | $34.15 | $32.69 | $33.97 | 129,215,398 |
Week of December 13 1999 | $32.53 | $33.10 | $30.21 | $32.43 | 269,120,394 |
Week of December 06 1999 | $31.23 | $33.50 | $31.00 | $32.47 | 216,250,604 |
Week of November 29 1999 | $30.54 | $31.55 | $28.75 | $31.08 | 218,893,800 |
Week of November 22 1999 | $28.69 | $31.02 | $28.18 | $30.31 | 148,823,202 |
Week of November 15 1999 | $27.18 | $28.83 | $26.63 | $28.66 | 166,234,602 |
Week of November 08 1999 | $23.91 | $27.47 | $23.83 | $27.14 | 287,363,200 |
Week of November 01 1999 | $23.75 | $24.23 | $22.73 | $23.89 | 220,056,402 |
Week of October 25 1999 | $21.98 | $24.23 | $21.18 | $24.07 | 247,907,398 |
Week of October 18 1999 | $21.77 | $23.07 | $21.16 | $21.65 | 217,454,800 |
Week of October 11 1999 | $23.48 | $23.70 | $21.63 | $21.85 | 174,089,600 |
Week of October 04 1999 | $22.46 | $23.75 | $22.26 | $23.36 | 154,328,200 |
Week of September 27 1999 | $22.81 | $22.85 | $21.43 | $22.40 | 195,848,798 |
Week of September 20 1999 | $23.91 | $23.91 | $21.69 | $22.44 | 188,948,002 |
Week of September 13 1999 | $23.38 | $23.93 | $22.53 | $23.91 | 188,068,202 |
Week of September 06 1999 | $23.07 | $23.34 | $22.32 | $23.01 | 112,753,800 |
Week of August 30 1999 | $22.42 | $23.07 | $21.47 | $23.07 | 174,889,000 |
Week of August 23 1999 | $21.06 | $22.87 | $20.88 | $22.28 | 210,295,200 |
Week of August 16 1999 | $20.74 | $21.06 | $20.07 | $20.86 | 134,613,400 |
Week of August 09 1999 | $20.53 | $20.78 | $18.27 | $20.68 | 280,227,596 |
Week of August 02 1999 | $20.07 | $20.57 | $18.99 | $20.25 | 197,424,400 |
Week of July 26 1999 | $20.17 | $20.84 | $19.84 | $20.21 | 153,312,402 |
Week of July 19 1999 | $21.51 | $21.51 | $19.84 | $20.47 | 187,842,998 |
Week of July 12 1999 | $22.04 | $22.06 | $20.80 | $21.47 | 162,058,002 |
