| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $42.86 | $44.14 | $42.57 | $43.44 | 5,260,996 |
Week of December 20 1999 | $41.94 | $43.52 | $41.16 | $42.82 | 5,279,352 |
Week of December 13 1999 | $41.65 | $43.44 | $40.41 | $41.94 | 10,635,680 |
Week of December 06 1999 | $44.56 | $45.01 | $41.78 | $41.99 | 6,911,438 |
Week of November 29 1999 | $43.77 | $44.60 | $41.65 | $44.56 | 9,328,696 |
Week of November 22 1999 | $43.81 | $44.89 | $43.35 | $43.94 | 5,975,556 |
Week of November 15 1999 | $44.43 | $46.18 | $43.40 | $43.81 | 11,177,935 |
Week of November 08 1999 | $42.81 | $44.02 | $42.03 | $43.48 | 7,942,550 |
Week of November 01 1999 | $42.32 | $43.64 | $40.33 | $43.48 | 7,867,036 |
Week of October 25 1999 | $38.58 | $42.94 | $37.92 | $41.82 | 9,346,219 |
Week of October 18 1999 | $34.27 | $40.04 | $34.27 | $38.58 | 9,563,580 |
Week of October 11 1999 | $36.34 | $36.76 | $33.73 | $34.23 | 7,792,044 |
Week of October 04 1999 | $35.60 | $37.38 | $35.51 | $36.47 | 7,751,890 |
Week of September 27 1999 | $36.34 | $36.88 | $33.98 | $35.02 | 8,319,594 |
Week of September 20 1999 | $37.84 | $38.17 | $35.47 | $36.01 | 10,147,659 |
Week of September 13 1999 | $36.72 | $39.25 | $36.59 | $37.92 | 11,271,180 |
Week of September 06 1999 | $37.50 | $38.29 | $36.38 | $36.67 | 10,483,401 |
Week of August 30 1999 | $38.38 | $39.04 | $36.92 | $37.50 | 8,562,195 |
Week of August 23 1999 | $38.75 | $40.12 | $38.17 | $38.46 | 8,339,306 |
Week of August 16 1999 | $40.49 | $40.53 | $38.83 | $38.83 | 5,902,859 |
Week of August 09 1999 | $39.70 | $40.74 | $38.50 | $40.57 | 6,617,000 |
Week of August 02 1999 | $40.33 | $41.20 | $39.62 | $39.70 | 7,408,638 |
Week of July 26 1999 | $40.66 | $41.28 | $39.45 | $40.49 | 7,306,318 |
Week of July 19 1999 | $35.97 | $41.16 | $35.93 | $40.99 | 12,593,077 |
Week of July 12 1999 | $36.26 | $37.30 | $35.39 | $36.14 | 10,991,342 |
