| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $25.07 | $26.12 | $24.50 | $25.56 | 11,901,196 |
Week of December 20 1999 | $24.08 | $25.63 | $23.24 | $24.64 | 11,736,682 |
Week of December 13 1999 | $23.09 | $26.76 | $22.81 | $23.38 | 35,481,694 |
Week of December 06 1999 | $29.22 | $30.28 | $21.40 | $22.39 | 17,245,164 |
Week of November 29 1999 | $31.31 | $31.73 | $28.94 | $29.22 | 9,918,536 |
Week of November 22 1999 | $33.55 | $33.55 | $30.96 | $31.52 | 7,643,055 |
Week of November 15 1999 | $28.80 | $34.11 | $27.75 | $32.08 | 20,501,614 |
Week of November 08 1999 | $29.15 | $29.57 | $27.75 | $27.75 | 8,199,932 |
Week of November 01 1999 | $31.45 | $32.08 | $28.38 | $28.94 | 9,513,837 |
Week of October 25 1999 | $28.31 | $31.87 | $27.75 | $31.73 | 10,319,820 |
Week of October 18 1999 | $29.08 | $29.43 | $25.44 | $28.38 | 28,508,230 |
Week of October 11 1999 | $36.35 | $36.62 | $30.54 | $30.68 | 21,899,199 |
Week of October 04 1999 | $48.37 | $48.44 | $33.55 | $36.35 | 21,993,429 |
Week of September 27 1999 | $48.30 | $48.65 | $45.15 | $47.88 | 5,504,800 |
Week of September 20 1999 | $48.93 | $49.49 | $45.99 | $48.02 | 6,282,851 |
Week of September 13 1999 | $53.96 | $54.03 | $46.83 | $48.51 | 9,417,748 |
Week of September 06 1999 | $55.36 | $55.36 | $51.72 | $53.75 | 3,500,128 |
Week of August 30 1999 | $55.27 | $55.99 | $51.51 | $55.22 | 3,928,659 |
Week of August 23 1999 | $55.75 | $57.21 | $54.01 | $55.96 | 3,496,674 |
Week of August 16 1999 | $50.11 | $55.68 | $50.04 | $55.61 | 5,301,919 |
Week of August 09 1999 | $53.46 | $53.46 | $48.79 | $49.98 | 7,877,167 |
Week of August 02 1999 | $54.29 | $55.47 | $52.34 | $52.90 | 4,482,275 |
Week of July 26 1999 | $54.85 | $56.38 | $53.73 | $54.43 | 7,080,407 |
Week of July 19 1999 | $65.64 | $65.71 | $54.85 | $54.85 | 10,132,081 |
Week of July 12 1999 | $65.29 | $67.17 | $63.90 | $65.78 | 3,224,308 |
