| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $14.26 | $14.88 | $14.26 | $14.64 | 48,113,400 |
Week of December 20 1999 | $14.01 | $14.41 | $13.39 | $14.27 | 55,681,500 |
Week of December 13 1999 | $13.87 | $14.65 | $13.71 | $13.77 | 143,687,400 |
Week of December 06 1999 | $12.40 | $13.65 | $12.20 | $13.39 | 113,443,800 |
Week of November 29 1999 | $12.38 | $12.57 | $12.07 | $12.50 | 77,836,500 |
Week of November 22 1999 | $12.11 | $12.42 | $11.75 | $12.32 | 62,296,500 |
Week of November 15 1999 | $12.49 | $12.85 | $12.22 | $12.30 | 97,290,600 |
Week of November 08 1999 | $12.38 | $12.53 | $11.97 | $12.46 | 101,390,400 |
Week of November 01 1999 | $12.12 | $12.44 | $11.64 | $12.29 | 71,489,700 |
Week of October 25 1999 | $11.84 | $12.38 | $10.90 | $11.92 | 139,907,700 |
Week of October 18 1999 | $10.82 | $12.28 | $10.48 | $12.08 | 92,987,100 |
Week of October 11 1999 | $11.60 | $11.64 | $10.74 | $10.76 | 90,193,500 |
Week of October 04 1999 | $10.36 | $11.72 | $10.33 | $11.72 | 113,495,400 |
Week of September 27 1999 | $9.95 | $10.24 | $9.64 | $10.23 | 85,166,700 |
Week of September 20 1999 | $9.86 | $10.12 | $9.47 | $9.84 | 78,992,400 |
Week of September 13 1999 | $9.97 | $10.16 | $9.43 | $9.87 | 77,521,500 |
Week of September 06 1999 | $10.03 | $10.14 | $9.67 | $10.08 | 49,387,200 |
Week of August 30 1999 | $9.91 | $10.06 | $9.21 | $10.06 | 74,981,700 |
Week of August 23 1999 | $9.91 | $10.24 | $9.70 | $9.87 | 76,053,300 |
Week of August 16 1999 | $9.46 | $10.02 | $9.32 | $9.87 | 75,880,800 |
Week of August 09 1999 | $8.68 | $9.56 | $8.43 | $9.48 | 112,233,000 |
Week of August 02 1999 | $8.95 | $9.20 | $8.22 | $8.72 | 92,374,200 |
Week of July 26 1999 | $9.44 | $9.77 | $8.93 | $8.93 | 73,875,300 |
Week of July 19 1999 | $10.15 | $10.27 | $9.38 | $9.50 | 75,043,200 |
Week of July 12 1999 | $10.23 | $10.23 | $9.87 | $10.15 | 56,012,400 |