| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $8.78 | $9.01 | $8.43 | $8.95 | 83,800 |
Week of December 20 1999 | $9.18 | $9.18 | $8.78 | $8.84 | 48,000 |
Week of December 13 1999 | $8.95 | $9.29 | $8.84 | $9.24 | 94,800 |
Week of December 06 1999 | $9.06 | $9.18 | $8.89 | $8.95 | 40,400 |
Week of November 29 1999 | $9.29 | $9.29 | $9.06 | $9.06 | 168,600 |
Week of November 22 1999 | $9.29 | $9.47 | $9.24 | $9.29 | 80,800 |
Week of November 15 1999 | $9.70 | $9.75 | $9.06 | $9.29 | 123,200 |
Week of November 08 1999 | $9.51 | $9.74 | $9.40 | $9.63 | 54,400 |
Week of November 01 1999 | $9.06 | $9.51 | $9.00 | $9.51 | 88,200 |
Week of October 25 1999 | $9.00 | $9.23 | $8.94 | $9.06 | 50,400 |
Week of October 18 1999 | $9.00 | $9.11 | $8.89 | $9.00 | 98,800 |
Week of October 11 1999 | $9.80 | $9.85 | $8.89 | $9.00 | 87,000 |
Week of October 04 1999 | $9.68 | $9.97 | $9.51 | $9.80 | 40,600 |
Week of September 27 1999 | $10.14 | $10.14 | $9.57 | $9.68 | 112,000 |
Week of September 20 1999 | $10.25 | $10.25 | $10.03 | $10.14 | 47,200 |
Week of September 13 1999 | $10.48 | $10.48 | $10.14 | $10.25 | 79,800 |
Week of September 06 1999 | $10.60 | $10.60 | $10.14 | $10.48 | 49,400 |
Week of August 30 1999 | $10.65 | $10.71 | $10.25 | $10.60 | 125,800 |
Week of August 23 1999 | $10.71 | $10.88 | $10.71 | $10.71 | 67,600 |
Week of August 16 1999 | $10.88 | $10.88 | $10.54 | $10.71 | 27,000 |
Week of August 09 1999 | $10.76 | $10.93 | $10.70 | $10.87 | 59,800 |
Week of August 02 1999 | $10.93 | $10.93 | $10.70 | $10.76 | 44,000 |
Week of July 26 1999 | $11.43 | $11.43 | $10.70 | $10.93 | 78,800 |
Week of July 19 1999 | $10.93 | $11.66 | $10.87 | $11.49 | 202,800 |
Week of July 12 1999 | $10.47 | $11.09 | $10.30 | $10.93 | 138,800 |
