| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $17.43 | $18.23 | $17.08 | $18.23 | 5,597,600 |
Week of December 20 1999 | $17.01 | $17.92 | $16.60 | $17.57 | 7,078,400 |
Week of December 13 1999 | $16.90 | $17.18 | $16.10 | $17.04 | 13,495,600 |
Week of December 06 1999 | $16.41 | $17.06 | $15.92 | $16.90 | 11,652,000 |
Week of November 29 1999 | $15.08 | $16.67 | $14.94 | $16.29 | 17,297,200 |
Week of November 22 1999 | $15.94 | $16.13 | $15.29 | $15.39 | 8,246,600 |
Week of November 15 1999 | $16.17 | $16.43 | $15.75 | $15.96 | 12,414,000 |
Week of November 08 1999 | $16.10 | $16.60 | $15.85 | $16.25 | 10,055,600 |
Week of November 01 1999 | $16.97 | $17.64 | $15.89 | $16.17 | 15,257,400 |
Week of October 25 1999 | $15.78 | $17.03 | $15.50 | $16.97 | 15,391,800 |
Week of October 18 1999 | $14.09 | $16.27 | $14.06 | $15.99 | 15,781,800 |
Week of October 11 1999 | $14.85 | $15.02 | $13.95 | $14.04 | 11,256,400 |
Week of October 04 1999 | $13.60 | $14.99 | $13.50 | $14.92 | 14,676,400 |
Week of September 27 1999 | $13.83 | $14.16 | $12.40 | $13.38 | 19,611,400 |
Week of September 20 1999 | $14.30 | $14.57 | $13.45 | $13.85 | 14,627,400 |
Week of September 13 1999 | $15.25 | $15.28 | $14.06 | $14.51 | 12,295,800 |
Week of September 06 1999 | $15.40 | $16.47 | $15.04 | $15.32 | 12,234,600 |
Week of August 30 1999 | $14.97 | $15.58 | $14.69 | $15.40 | 9,595,400 |
Week of August 23 1999 | $14.15 | $15.74 | $14.13 | $14.90 | 14,377,200 |
Week of August 16 1999 | $13.80 | $14.20 | $13.41 | $14.18 | 8,089,200 |
Week of August 09 1999 | $13.97 | $14.02 | $13.03 | $13.80 | 15,671,000 |
Week of August 02 1999 | $13.57 | $13.99 | $13.25 | $13.99 | 10,746,600 |
Week of July 26 1999 | $13.99 | $14.09 | $13.55 | $13.81 | 15,380,600 |
Week of July 19 1999 | $14.19 | $14.62 | $13.68 | $14.06 | 11,929,600 |
Week of July 12 1999 | $13.61 | $14.33 | $13.39 | $14.26 | 9,480,600 |