| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $21.04 | $21.70 | $20.85 | $21.66 | 163,000 |
Week of December 20 1999 | $21.10 | $21.10 | $20.64 | $21.08 | 135,200 |
Week of December 13 1999 | $20.83 | $21.17 | $20.18 | $20.72 | 261,700 |
Week of December 06 1999 | $20.60 | $21.17 | $20.05 | $21.13 | 517,300 |
Week of November 29 1999 | $20.92 | $20.92 | $19.65 | $20.37 | 326,500 |
Week of November 22 1999 | $20.26 | $21.25 | $19.98 | $20.56 | 252,200 |
Week of November 15 1999 | $19.46 | $20.51 | $19.37 | $20.03 | 382,700 |
Week of November 08 1999 | $18.69 | $19.48 | $18.67 | $19.48 | 305,000 |
Week of November 01 1999 | $18.52 | $18.97 | $18.29 | $18.82 | 300,500 |
Week of October 25 1999 | $17.24 | $18.74 | $17.24 | $18.69 | 934,000 |
Week of October 18 1999 | $16.24 | $17.55 | $16.16 | $17.43 | 239,000 |
Week of October 11 1999 | $17.68 | $17.72 | $16.13 | $16.37 | 494,800 |
Week of October 04 1999 | $17.97 | $18.06 | $17.60 | $17.85 | 488,300 |
Week of September 27 1999 | $18.14 | $18.33 | $17.24 | $17.55 | 320,100 |
Week of September 20 1999 | $18.12 | $18.12 | $17.45 | $17.60 | 267,400 |
Week of September 13 1999 | $18.71 | $18.74 | $17.60 | $18.25 | 365,700 |
Week of September 06 1999 | $18.74 | $19.05 | $18.48 | $19.05 | 204,300 |
Week of August 30 1999 | $18.80 | $19.07 | $18.21 | $18.74 | 359,300 |
Week of August 23 1999 | $19.39 | $19.69 | $18.53 | $18.55 | 539,900 |
Week of August 16 1999 | $18.18 | $19.24 | $18.09 | $19.20 | 247,400 |
Week of August 09 1999 | $17.62 | $18.35 | $17.00 | $18.20 | 292,300 |
Week of August 02 1999 | $18.80 | $19.21 | $17.71 | $17.75 | 538,500 |
Week of July 26 1999 | $17.41 | $18.09 | $17.19 | $18.09 | 370,000 |
Week of July 19 1999 | $18.67 | $19.12 | $17.19 | $17.28 | 461,000 |
Week of July 12 1999 | $18.63 | $18.71 | $18.50 | $18.63 | 231,400 |
