| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $36.27 | $36.73 | $35.56 | $35.75 | 109,120,000 |
Week of December 20 1999 | $35.16 | $36.52 | $33.87 | $35.96 | 166,473,400 |
Week of December 13 1999 | $28.66 | $35.87 | $28.40 | $35.29 | 586,938,400 |
Week of December 06 1999 | $29.17 | $29.76 | $28.00 | $28.75 | 230,007,400 |
Week of November 29 1999 | $27.60 | $29.74 | $27.41 | $29.43 | 284,044,400 |
Week of November 22 1999 | $27.44 | $28.59 | $27.06 | $27.90 | 243,669,200 |
Week of November 15 1999 | $27.02 | $27.10 | $25.84 | $26.33 | 295,783,800 |
Week of November 08 1999 | $25.97 | $27.79 | $25.84 | $27.31 | 541,663,200 |
Week of November 01 1999 | $28.55 | $28.94 | $27.65 | $28.04 | 268,534,000 |
Week of October 25 1999 | $28.17 | $29.17 | $27.35 | $28.34 | 287,399,400 |
Week of October 18 1999 | $26.70 | $28.75 | $26.05 | $28.38 | 337,800,800 |
Week of October 11 1999 | $28.98 | $29.09 | $26.74 | $26.97 | 202,236,600 |
Week of October 04 1999 | $27.71 | $29.15 | $27.41 | $29.07 | 190,628,600 |
Week of September 27 1999 | $28.17 | $28.46 | $27.04 | $27.55 | 209,311,600 |
Week of September 20 1999 | $29.40 | $29.97 | $27.21 | $27.85 | 285,566,800 |
Week of September 13 1999 | $28.94 | $29.55 | $27.75 | $29.53 | 242,061,800 |
Week of September 06 1999 | $29.05 | $29.61 | $28.11 | $29.09 | 162,526,400 |
Week of August 30 1999 | $28.44 | $29.53 | $27.60 | $29.36 | 202,229,600 |
Week of August 23 1999 | $25.82 | $29.51 | $25.68 | $28.55 | 365,969,000 |
Week of August 16 1999 | $26.05 | $26.39 | $25.21 | $25.53 | 284,983,000 |
Week of August 09 1999 | $26.22 | $26.28 | $24.99 | $25.93 | 294,343,600 |
Week of August 02 1999 | $26.24 | $26.70 | $25.84 | $26.07 | 322,515,000 |
Week of July 26 1999 | $27.21 | $27.71 | $26.18 | $26.28 | 287,708,800 |
Week of July 19 1999 | $30.62 | $30.85 | $27.46 | $27.64 | 357,257,200 |
Week of July 12 1999 | $28.54 | $30.58 | $28.29 | $30.45 | 268,974,000 |
