| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $36.45 | $36.91 | $35.74 | $35.93 | 109,120,000 |
Week of December 20 1999 | $35.33 | $36.70 | $34.04 | $36.14 | 166,473,400 |
Week of December 13 1999 | $28.81 | $36.04 | $28.54 | $35.47 | 586,938,400 |
Week of December 06 1999 | $29.31 | $29.91 | $28.14 | $28.89 | 230,007,400 |
Week of November 29 1999 | $27.74 | $29.89 | $27.54 | $29.58 | 284,044,400 |
Week of November 22 1999 | $27.58 | $28.74 | $27.20 | $28.04 | 243,669,200 |
Week of November 15 1999 | $27.16 | $27.24 | $25.97 | $26.47 | 295,783,800 |
Week of November 08 1999 | $26.10 | $27.93 | $25.97 | $27.45 | 541,663,200 |
Week of November 01 1999 | $28.70 | $29.08 | $27.79 | $28.18 | 268,534,000 |
Week of October 25 1999 | $28.31 | $29.31 | $27.49 | $28.49 | 287,399,400 |
Week of October 18 1999 | $26.83 | $28.89 | $26.18 | $28.52 | 337,800,800 |
Week of October 11 1999 | $29.12 | $29.24 | $26.87 | $27.10 | 202,236,600 |
Week of October 04 1999 | $27.85 | $29.29 | $27.54 | $29.22 | 190,628,600 |
Week of September 27 1999 | $28.31 | $28.60 | $27.18 | $27.69 | 209,311,600 |
Week of September 20 1999 | $29.54 | $30.12 | $27.35 | $27.99 | 285,566,800 |
Week of September 13 1999 | $29.08 | $29.70 | $27.89 | $29.68 | 242,061,800 |
Week of September 06 1999 | $29.20 | $29.76 | $28.25 | $29.24 | 162,526,400 |
Week of August 30 1999 | $28.58 | $29.68 | $27.74 | $29.51 | 202,229,600 |
Week of August 23 1999 | $25.95 | $29.66 | $25.81 | $28.70 | 365,969,000 |
Week of August 16 1999 | $26.18 | $26.52 | $25.33 | $25.66 | 284,983,000 |
Week of August 09 1999 | $26.35 | $26.41 | $25.12 | $26.06 | 294,343,600 |
Week of August 02 1999 | $26.37 | $26.83 | $25.97 | $26.20 | 322,515,000 |
Week of July 26 1999 | $27.35 | $27.85 | $26.31 | $26.41 | 287,708,800 |
Week of July 19 1999 | $30.77 | $31.01 | $27.60 | $27.77 | 357,257,200 |
Week of July 12 1999 | $28.68 | $30.74 | $28.43 | $30.60 | 268,974,000 |
