| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $11.72 | $12.27 | $11.26 | $11.84 | 40,711,017 |
Week of December 20 1999 | $10.95 | $11.74 | $10.73 | $11.72 | 41,239,496 |
Week of December 13 1999 | $11.32 | $11.38 | $10.29 | $10.93 | 95,232,978 |
Week of December 06 1999 | $10.91 | $11.72 | $10.57 | $11.32 | 98,105,706 |
Week of November 29 1999 | $9.91 | $11.14 | $9.82 | $10.91 | 98,507,351 |
Week of November 22 1999 | $9.73 | $10.23 | $9.69 | $9.91 | 62,553,535 |
Week of November 15 1999 | $7.95 | $9.92 | $7.73 | $9.73 | 190,442,612 |
Week of November 08 1999 | $8.12 | $8.36 | $7.60 | $7.97 | 88,168,079 |
Week of November 01 1999 | $7.71 | $8.30 | $7.46 | $8.06 | 90,803,434 |
Week of October 25 1999 | $7.88 | $8.07 | $6.96 | $7.71 | 149,392,048 |
Week of October 18 1999 | $8.45 | $8.45 | $7.53 | $7.88 | 145,594,038 |
Week of October 11 1999 | $9.08 | $9.29 | $8.27 | $8.60 | 85,954,190 |
Week of October 04 1999 | $9.08 | $9.34 | $8.57 | $9.08 | 134,869,857 |
Week of September 27 1999 | $10.04 | $10.32 | $8.99 | $9.08 | 127,486,992 |
Week of September 20 1999 | $10.58 | $10.86 | $9.69 | $10.04 | 96,818,856 |
Week of September 13 1999 | $11.64 | $11.77 | $10.38 | $10.46 | 76,804,879 |
Week of September 06 1999 | $11.37 | $11.89 | $11.26 | $11.64 | 49,338,013 |
Week of August 30 1999 | $10.85 | $11.38 | $10.61 | $11.37 | 54,247,591 |
Week of August 23 1999 | $10.88 | $11.12 | $10.61 | $10.85 | 64,253,039 |
Week of August 16 1999 | $11.07 | $11.60 | $10.37 | $10.88 | 92,201,703 |
Week of August 09 1999 | $11.51 | $11.59 | $10.61 | $10.99 | 80,561,051 |
Week of August 02 1999 | $10.86 | $12.02 | $10.78 | $11.51 | 78,431,277 |
Week of July 26 1999 | $11.07 | $11.59 | $10.86 | $10.86 | 53,794,861 |
Week of July 19 1999 | $11.95 | $12.29 | $10.90 | $11.18 | 90,755,871 |
Week of July 12 1999 | $11.07 | $11.88 | $10.94 | $11.82 | 68,873,275 |
