| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $11.49 | $12.89 | $10.98 | $12.83 | 24,522,277 |
Week of December 20 1999 | $11.90 | $12.45 | $10.87 | $11.49 | 25,670,676 |
Week of December 13 1999 | $12.13 | $13.26 | $11.66 | $12.00 | 67,016,189 |
Week of December 06 1999 | $14.44 | $14.55 | $10.95 | $12.27 | 78,764,547 |
Week of November 29 1999 | $15.81 | $17.10 | $14.36 | $14.42 | 49,948,602 |
Week of November 22 1999 | $12.96 | $15.05 | $12.80 | $14.77 | 22,149,653 |
Week of November 15 1999 | $13.45 | $13.77 | $12.51 | $12.83 | 17,613,208 |
Week of November 08 1999 | $12.76 | $14.10 | $11.71 | $13.47 | 38,320,388 |
Week of November 01 1999 | $14.12 | $14.17 | $12.76 | $12.92 | 35,229,118 |
Week of October 25 1999 | $15.08 | $15.08 | $12.38 | $14.23 | 39,355,838 |
Week of October 18 1999 | $15.81 | $15.81 | $14.33 | $15.14 | 21,985,404 |
Week of October 11 1999 | $17.23 | $17.68 | $15.46 | $15.76 | 16,884,885 |
Week of October 04 1999 | $15.57 | $17.30 | $15.29 | $17.17 | 16,823,009 |
Week of September 27 1999 | $14.55 | $16.10 | $14.31 | $15.57 | 16,494,960 |
Week of September 20 1999 | $14.41 | $15.51 | $14.36 | $14.49 | 22,272,729 |
Week of September 13 1999 | $15.19 | $15.51 | $13.59 | $14.36 | 31,534,170 |
Week of September 06 1999 | $14.58 | $15.57 | $13.82 | $15.16 | 31,243,245 |
Week of August 30 1999 | $18.51 | $18.59 | $14.23 | $15.06 | 46,058,806 |
Week of August 23 1999 | $18.64 | $19.66 | $17.58 | $18.51 | 18,936,657 |
Week of August 16 1999 | $17.62 | $18.56 | $17.01 | $18.54 | 13,163,388 |
Week of August 09 1999 | $16.71 | $17.71 | $14.46 | $17.65 | 29,856,122 |
Week of August 02 1999 | $19.02 | $19.31 | $16.63 | $16.80 | 17,361,433 |
Week of July 26 1999 | $17.36 | $19.24 | $17.15 | $19.05 | 14,174,087 |
Week of July 19 1999 | $19.24 | $19.31 | $17.15 | $17.81 | 13,970,012 |
Week of July 12 1999 | $19.42 | $19.85 | $18.81 | $19.32 | 18,424,333 |
