| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 27 2000 | $19.56 | $21.72 | $18.60 | $21.65 | 27,414,900 |
Week of March 20 2000 | $18.70 | $20.63 | $17.34 | $19.62 | 22,934,025 |
Week of March 13 2000 | $15.11 | $19.95 | $15.11 | $18.76 | 29,232,000 |
Week of March 06 2000 | $15.99 | $16.29 | $14.70 | $15.71 | 18,708,525 |
Week of February 28 2000 | $12.13 | $15.85 | $11.90 | $15.23 | 29,874,825 |
Week of February 21 2000 | $13.82 | $14.12 | $11.96 | $12.09 | 15,847,650 |
Week of February 14 2000 | $13.60 | $14.54 | $13.27 | $14.13 | 19,619,775 |
Week of February 07 2000 | $14.01 | $14.57 | $13.44 | $13.52 | 15,891,975 |
Week of January 31 2000 | $12.40 | $14.37 | $11.90 | $14.32 | 27,833,850 |
Week of January 24 2000 | $13.83 | $13.88 | $12.28 | $12.59 | 14,687,100 |
Week of January 17 2000 | $13.64 | $14.60 | $13.44 | $13.61 | 18,404,550 |
Week of January 10 2000 | $14.87 | $15.03 | $13.35 | $13.80 | 20,307,825 |
Week of January 03 2000 | $14.54 | $14.76 | $13.22 | $14.67 | 53,784,900 |
Week of December 27 1999 | $11.33 | $12.72 | $10.83 | $12.65 | 24,521,850 |
Week of December 20 1999 | $11.74 | $12.28 | $10.72 | $11.33 | 25,672,500 |
Week of December 13 1999 | $11.96 | $13.08 | $11.50 | $11.90 | 67,019,850 |
Week of December 06 1999 | $14.24 | $14.35 | $10.80 | $12.12 | 78,771,600 |
Week of November 29 1999 | $15.60 | $16.87 | $14.16 | $14.23 | 49,950,000 |
Week of November 22 1999 | $12.78 | $14.84 | $12.62 | $14.57 | 22,429,350 |
Week of November 15 1999 | $13.27 | $13.58 | $12.34 | $12.65 | 17,613,225 |
Week of November 08 1999 | $12.59 | $13.91 | $11.55 | $13.28 | 38,322,000 |
Week of November 01 1999 | $13.93 | $13.97 | $12.59 | $12.75 | 35,229,150 |
Week of October 25 1999 | $14.87 | $14.87 | $12.21 | $14.04 | 39,355,875 |
Week of October 18 1999 | $15.60 | $15.60 | $14.13 | $14.93 | 21,985,425 |
Week of October 11 1999 | $17.00 | $17.44 | $15.25 | $15.55 | 16,884,900 |
