| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 1999 | $8.47 | $9.24 | $8.25 | $8.99 | 1,634,200 |
Week of December 20 1999 | $8.55 | $8.57 | $8.18 | $8.47 | 1,051,200 |
Week of December 13 1999 | $8.55 | $8.92 | $8.32 | $8.50 | 1,404,200 |
Week of December 06 1999 | $8.89 | $8.94 | $8.22 | $8.55 | 1,198,300 |
Week of November 29 1999 | $9.14 | $9.41 | $8.89 | $8.99 | 1,119,000 |
Week of November 22 1999 | $9.29 | $9.39 | $8.99 | $9.11 | 492,800 |
Week of November 15 1999 | $9.66 | $9.95 | $9.24 | $9.58 | 579,100 |
Week of November 08 1999 | $9.71 | $9.81 | $9.36 | $9.71 | 426,000 |
Week of November 01 1999 | $9.51 | $9.78 | $9.17 | $9.76 | 537,600 |
Week of October 25 1999 | $9.14 | $9.58 | $9.09 | $9.41 | 716,500 |
Week of October 18 1999 | $8.82 | $9.29 | $8.43 | $9.12 | 924,100 |
Week of October 11 1999 | $9.27 | $9.41 | $8.78 | $8.78 | 683,600 |
Week of October 04 1999 | $8.85 | $9.41 | $8.75 | $9.22 | 1,165,200 |
Week of September 27 1999 | $8.75 | $9.12 | $8.75 | $8.85 | 928,500 |
Week of September 20 1999 | $9.46 | $9.51 | $8.65 | $8.75 | 477,400 |
Week of September 13 1999 | $9.93 | $10.00 | $9.31 | $9.36 | 539,100 |
Week of September 06 1999 | $9.78 | $10.00 | $9.61 | $9.95 | 387,400 |
Week of August 30 1999 | $9.76 | $10.03 | $9.31 | $9.81 | 399,200 |
Week of August 23 1999 | $10.32 | $10.69 | $9.71 | $9.71 | 460,600 |
Week of August 16 1999 | $10.49 | $10.64 | $9.93 | $10.27 | 480,100 |
Week of August 09 1999 | $10.25 | $10.61 | $10.03 | $10.49 | 451,300 |
Week of August 02 1999 | $10.49 | $10.71 | $10.13 | $10.20 | 391,600 |
Week of July 26 1999 | $10.95 | $10.98 | $10.32 | $10.44 | 875,400 |
Week of July 19 1999 | $11.27 | $11.29 | $10.52 | $10.95 | 887,200 |
Week of July 12 1999 | $11.15 | $11.42 | $10.71 | $11.27 | 1,107,300 |