| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of January 03 2000 | $14.36 | $14.39 | $13.42 | $14.36 | 19,442,925 |
Week of December 27 1999 | $11.19 | $12.55 | $10.69 | $12.49 | 24,521,850 |
Week of December 20 1999 | $11.59 | $12.12 | $10.58 | $11.19 | 25,672,500 |
Week of December 13 1999 | $11.81 | $12.91 | $11.36 | $11.75 | 67,019,850 |
Week of December 06 1999 | $14.06 | $14.17 | $10.66 | $11.96 | 78,771,600 |
Week of November 29 1999 | $15.40 | $16.66 | $13.98 | $14.05 | 49,950,000 |
Week of November 22 1999 | $12.62 | $14.65 | $12.46 | $14.39 | 22,429,350 |
Week of November 15 1999 | $13.10 | $13.41 | $12.18 | $12.49 | 17,613,225 |
Week of November 08 1999 | $12.43 | $13.73 | $11.40 | $13.11 | 38,322,000 |
Week of November 01 1999 | $13.75 | $13.80 | $12.43 | $12.58 | 35,229,150 |
Week of October 25 1999 | $14.68 | $14.68 | $12.06 | $13.86 | 39,355,875 |
Week of October 18 1999 | $15.40 | $15.40 | $13.95 | $14.74 | 21,985,425 |
Week of October 11 1999 | $16.78 | $17.21 | $15.06 | $15.35 | 16,884,900 |
Week of October 04 1999 | $15.16 | $16.84 | $14.88 | $16.72 | 16,823,025 |
Week of September 27 1999 | $14.17 | $15.68 | $13.94 | $15.16 | 16,494,975 |
Week of September 20 1999 | $14.03 | $15.10 | $13.98 | $14.11 | 22,272,750 |
Week of September 13 1999 | $14.79 | $15.10 | $13.24 | $13.98 | 31,534,200 |
Week of September 06 1999 | $14.20 | $15.16 | $13.45 | $14.76 | 31,243,275 |
Week of August 30 1999 | $18.02 | $18.10 | $13.86 | $14.67 | 46,058,850 |
Week of August 23 1999 | $18.15 | $19.14 | $17.12 | $18.02 | 18,936,675 |
Week of August 16 1999 | $17.15 | $18.07 | $16.56 | $18.05 | 13,163,400 |
Week of August 09 1999 | $16.27 | $17.25 | $14.08 | $17.18 | 29,856,150 |
Week of August 02 1999 | $18.52 | $18.80 | $16.19 | $16.36 | 17,361,450 |
Week of July 26 1999 | $16.90 | $18.74 | $16.70 | $18.55 | 14,174,100 |
Week of July 19 1999 | $18.74 | $18.80 | $16.70 | $17.34 | 13,956,525 |
