| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $36.65 | $56.72 | $35.12 | $53.99 | 409,638,200 |
Week of December 20 1999 | $34.94 | $40.01 | $34.61 | $35.75 | 195,925,600 |
Week of December 13 1999 | $30.12 | $34.95 | $29.89 | $34.87 | 201,154,400 |
Week of December 06 1999 | $29.69 | $31.23 | $29.08 | $30.00 | 153,156,800 |
Week of November 29 1999 | $29.31 | $30.08 | $27.21 | $29.46 | 148,780,000 |
Week of November 22 1999 | $28.01 | $29.92 | $26.42 | $29.49 | 119,056,800 |
Week of November 15 1999 | $29.91 | $31.12 | $25.14 | $28.13 | 420,088,000 |
Week of November 08 1999 | $22.57 | $30.31 | $21.92 | $28.97 | 391,816,800 |
Week of November 01 1999 | $16.98 | $22.90 | $16.80 | $22.56 | 330,948,000 |
Week of October 25 1999 | $16.57 | $17.35 | $15.60 | $17.07 | 125,919,200 |
Week of October 18 1999 | $14.98 | $17.30 | $14.48 | $16.53 | 179,635,200 |
Week of October 11 1999 | $16.33 | $17.22 | $14.65 | $15.21 | 253,952,800 |
Week of October 04 1999 | $14.48 | $16.44 | $14.13 | $16.40 | 183,380,000 |
Week of September 27 1999 | $14.84 | $15.13 | $13.89 | $14.32 | 149,520,800 |
Week of September 20 1999 | $14.39 | $15.25 | $13.84 | $14.52 | 170,932,800 |
Week of September 13 1999 | $12.22 | $14.57 | $11.67 | $14.56 | 365,534,400 |
Week of September 06 1999 | $12.53 | $13.17 | $12.40 | $12.70 | 136,140,800 |
Week of August 30 1999 | $14.40 | $14.86 | $12.05 | $12.52 | 433,299,200 |
Week of August 23 1999 | $13.52 | $15.22 | $13.47 | $14.08 | 149,692,000 |
Week of August 16 1999 | $12.29 | $13.42 | $12.11 | $13.41 | 140,837,600 |
Week of August 09 1999 | $11.40 | $12.26 | $10.81 | $12.26 | 142,665,600 |
Week of August 02 1999 | $11.90 | $12.01 | $10.41 | $11.32 | 223,588,800 |
Week of July 26 1999 | $11.63 | $12.26 | $11.40 | $11.96 | 129,063,200 |
Week of July 19 1999 | $12.37 | $12.82 | $11.25 | $11.85 | 317,568,800 |
Week of July 12 1999 | $11.58 | $12.25 | $10.70 | $12.13 | 125,520,000 |