| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $24.81 | $25.86 | $24.26 | $25.30 | 11,901,196 |
Week of December 20 1999 | $23.84 | $25.37 | $23.00 | $24.39 | 11,736,682 |
Week of December 13 1999 | $22.86 | $26.49 | $22.58 | $23.14 | 35,481,694 |
Week of December 06 1999 | $28.93 | $29.97 | $21.19 | $22.16 | 17,245,164 |
Week of November 29 1999 | $31.00 | $31.41 | $28.65 | $28.93 | 9,918,536 |
Week of November 22 1999 | $33.21 | $33.21 | $30.65 | $31.20 | 7,643,055 |
Week of November 15 1999 | $28.51 | $33.76 | $27.47 | $31.76 | 20,501,614 |
Week of November 08 1999 | $28.85 | $29.27 | $27.47 | $27.47 | 8,199,932 |
Week of November 01 1999 | $31.14 | $31.76 | $28.09 | $28.64 | 9,513,837 |
Week of October 25 1999 | $28.02 | $31.55 | $27.47 | $31.41 | 10,319,820 |
Week of October 18 1999 | $28.78 | $29.13 | $25.19 | $28.09 | 28,508,230 |
Week of October 11 1999 | $35.98 | $36.26 | $30.24 | $30.37 | 21,899,199 |
Week of October 04 1999 | $47.88 | $47.95 | $33.21 | $35.98 | 21,993,429 |
Week of September 27 1999 | $47.81 | $48.16 | $44.70 | $47.40 | 5,504,800 |
Week of September 20 1999 | $48.43 | $48.99 | $45.53 | $47.53 | 6,282,851 |
Week of September 13 1999 | $53.41 | $53.48 | $46.36 | $48.02 | 9,417,748 |
Week of September 06 1999 | $54.80 | $54.80 | $51.20 | $53.21 | 3,500,128 |
Week of August 30 1999 | $54.71 | $55.42 | $50.99 | $54.66 | 3,928,659 |
Week of August 23 1999 | $55.19 | $56.64 | $53.47 | $55.40 | 3,496,674 |
Week of August 16 1999 | $49.61 | $55.12 | $49.54 | $55.05 | 5,301,919 |
Week of August 09 1999 | $52.92 | $52.92 | $48.30 | $49.47 | 7,877,167 |
Week of August 02 1999 | $53.74 | $54.91 | $51.81 | $52.37 | 4,482,275 |
Week of July 26 1999 | $54.29 | $55.81 | $53.19 | $53.88 | 7,080,407 |
Week of July 19 1999 | $64.97 | $65.04 | $54.29 | $54.29 | 10,132,081 |
Week of July 12 1999 | $64.63 | $66.49 | $63.25 | $65.11 | 3,224,308 |
