| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $24.23 | $24.82 | $23.42 | $23.68 | 14,510,800 |
Week of December 20 1999 | $23.85 | $24.34 | $22.88 | $24.26 | 23,772,200 |
Week of December 13 1999 | $24.02 | $24.31 | $23.36 | $24.09 | 38,314,200 |
Week of December 06 1999 | $24.37 | $24.87 | $22.91 | $23.96 | 42,129,800 |
Week of November 29 1999 | $26.15 | $26.72 | $24.41 | $24.69 | 31,378,000 |
Week of November 22 1999 | $26.67 | $26.85 | $26.20 | $26.20 | 12,445,000 |
Week of November 15 1999 | $26.34 | $27.13 | $26.06 | $26.71 | 20,546,800 |
Week of November 08 1999 | $26.73 | $26.81 | $25.89 | $26.34 | 19,844,800 |
Week of November 01 1999 | $26.65 | $27.01 | $25.89 | $26.71 | 31,335,800 |
Week of October 25 1999 | $26.33 | $26.95 | $26.08 | $26.52 | 29,802,000 |
Week of October 18 1999 | $23.75 | $26.74 | $23.55 | $26.52 | 37,114,000 |
Week of October 11 1999 | $24.94 | $25.16 | $23.55 | $23.63 | 23,070,400 |
Week of October 04 1999 | $23.91 | $25.07 | $23.52 | $25.00 | 29,956,200 |
Week of September 27 1999 | $23.10 | $23.85 | $22.80 | $23.80 | 28,996,000 |
Week of September 20 1999 | $24.47 | $24.58 | $22.79 | $22.79 | 27,769,200 |
Week of September 13 1999 | $25.07 | $25.38 | $24.12 | $24.32 | 22,449,400 |
Week of September 06 1999 | $25.72 | $25.98 | $25.19 | $25.19 | 16,041,400 |
Week of August 30 1999 | $25.89 | $26.43 | $25.21 | $25.67 | 21,543,000 |
Week of August 23 1999 | $25.19 | $26.81 | $25.18 | $25.87 | 28,691,200 |
Week of August 16 1999 | $24.54 | $25.10 | $23.96 | $25.05 | 23,604,400 |
Week of August 09 1999 | $23.24 | $24.64 | $23.02 | $24.64 | 24,041,200 |
Week of August 02 1999 | $23.21 | $23.98 | $22.80 | $23.21 | 19,234,000 |
Week of July 26 1999 | $24.63 | $24.72 | $22.99 | $22.99 | 18,404,800 |
Week of July 19 1999 | $24.61 | $25.12 | $23.97 | $24.69 | 33,601,600 |
Week of July 12 1999 | $24.44 | $24.74 | $24.06 | $24.61 | 15,785,000 |
