| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $24.38 | $24.98 | $23.57 | $23.83 | 14,510,800 |
Week of December 20 1999 | $24.00 | $24.50 | $23.03 | $24.42 | 23,772,200 |
Week of December 13 1999 | $24.18 | $24.46 | $23.51 | $24.24 | 38,314,200 |
Week of December 06 1999 | $24.53 | $25.02 | $23.06 | $24.11 | 42,129,800 |
Week of November 29 1999 | $26.32 | $26.89 | $24.56 | $24.85 | 31,378,000 |
Week of November 22 1999 | $26.84 | $27.02 | $26.36 | $26.36 | 12,445,000 |
Week of November 15 1999 | $26.51 | $27.31 | $26.22 | $26.88 | 20,546,800 |
Week of November 08 1999 | $26.90 | $26.98 | $26.05 | $26.51 | 19,844,800 |
Week of November 01 1999 | $26.82 | $27.18 | $26.05 | $26.88 | 31,335,800 |
Week of October 25 1999 | $26.50 | $27.12 | $26.25 | $26.69 | 29,802,000 |
Week of October 18 1999 | $23.90 | $26.91 | $23.70 | $26.69 | 37,114,000 |
Week of October 11 1999 | $25.10 | $25.32 | $23.70 | $23.78 | 23,070,400 |
Week of October 04 1999 | $24.06 | $25.23 | $23.67 | $25.16 | 29,956,200 |
Week of September 27 1999 | $23.25 | $24.00 | $22.95 | $23.95 | 28,996,000 |
Week of September 20 1999 | $24.62 | $24.73 | $22.93 | $22.93 | 27,769,200 |
Week of September 13 1999 | $25.23 | $25.54 | $24.27 | $24.48 | 22,449,400 |
Week of September 06 1999 | $25.88 | $26.15 | $25.35 | $25.35 | 16,041,400 |
Week of August 30 1999 | $26.05 | $26.60 | $25.37 | $25.83 | 21,543,000 |
Week of August 23 1999 | $25.35 | $26.98 | $25.34 | $26.04 | 28,691,200 |
Week of August 16 1999 | $24.70 | $25.26 | $24.11 | $25.21 | 23,604,400 |
Week of August 09 1999 | $23.39 | $24.80 | $23.17 | $24.80 | 24,041,200 |
Week of August 02 1999 | $23.36 | $24.14 | $22.94 | $23.36 | 19,234,000 |
Week of July 26 1999 | $24.79 | $24.88 | $23.13 | $23.13 | 18,404,800 |
Week of July 19 1999 | $24.77 | $25.28 | $24.12 | $24.85 | 33,601,600 |
Week of July 12 1999 | $24.60 | $24.90 | $24.21 | $24.77 | 15,785,000 |
