| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $32.65 | $34.24 | $32.30 | $32.65 | 5,941,700 |
Week of December 20 1999 | $31.95 | $32.90 | $31.05 | $31.90 | 5,412,300 |
Week of December 13 1999 | $31.65 | $34.24 | $30.31 | $31.90 | 12,755,800 |
Week of December 06 1999 | $33.64 | $33.64 | $31.40 | $31.70 | 7,739,500 |
Week of November 29 1999 | $33.25 | $34.69 | $32.50 | $33.45 | 8,864,400 |
Week of November 22 1999 | $33.25 | $33.59 | $32.30 | $32.90 | 6,342,500 |
Week of November 15 1999 | $36.49 | $36.88 | $33.54 | $33.64 | 7,036,500 |
Week of November 08 1999 | $33.40 | $37.08 | $33.15 | $36.34 | 14,399,900 |
Week of November 01 1999 | $34.09 | $34.09 | $32.05 | $33.40 | 7,640,200 |
Week of October 25 1999 | $31.35 | $35.84 | $30.70 | $34.34 | 7,965,500 |
Week of October 18 1999 | $31.95 | $32.45 | $30.16 | $31.90 | 6,725,400 |
Week of October 11 1999 | $33.74 | $34.64 | $31.00 | $31.80 | 8,653,600 |
Week of October 04 1999 | $31.00 | $34.79 | $31.00 | $33.74 | 14,465,200 |
Week of September 27 1999 | $29.11 | $31.30 | $28.16 | $30.40 | 11,554,800 |
Week of September 20 1999 | $30.90 | $31.10 | $27.81 | $28.06 | 11,330,200 |
Week of September 13 1999 | $37.38 | $37.38 | $29.86 | $30.75 | 18,059,300 |
Week of September 06 1999 | $36.24 | $37.73 | $35.29 | $36.88 | 5,451,000 |
Week of August 30 1999 | $34.34 | $36.54 | $33.35 | $36.24 | 7,259,400 |
Week of August 23 1999 | $31.90 | $36.24 | $31.90 | $34.34 | 12,019,500 |
Week of August 16 1999 | $34.59 | $35.04 | $31.70 | $31.90 | 7,866,700 |
Week of August 09 1999 | $34.09 | $34.64 | $30.70 | $34.29 | 9,159,100 |
Week of August 02 1999 | $36.29 | $36.29 | $32.90 | $33.84 | 7,057,700 |
Week of July 26 1999 | $35.29 | $38.03 | $34.99 | $35.69 | 9,416,000 |
Week of July 19 1999 | $37.88 | $38.53 | $35.59 | $35.89 | 6,671,000 |
Week of July 12 1999 | $38.98 | $39.78 | $37.38 | $37.83 | 7,776,400 |