| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $14.22 | $14.47 | $14.00 | $14.47 | 1,765,600 |
December 30 1999 | $14.25 | $14.38 | $13.91 | $14.22 | 1,784,800 |
December 29 1999 | $14.38 | $14.41 | $14.00 | $14.22 | 1,045,200 |
December 28 1999 | $14.25 | $14.47 | $14.19 | $14.38 | 1,560,600 |
December 27 1999 | $14.28 | $14.50 | $14.00 | $14.47 | 2,471,600 |
December 23 1999 | $14.50 | $14.66 | $14.19 | $14.31 | 2,466,000 |
December 22 1999 | $15.00 | $15.03 | $14.34 | $14.41 | 2,426,600 |
December 21 1999 | $14.75 | $15.31 | $14.63 | $15.03 | 4,814,200 |
December 20 1999 | $14.31 | $14.94 | $14.09 | $14.63 | 4,746,200 |
December 17 1999 | $15.00 | $15.00 | $14.25 | $14.41 | 5,046,000 |
December 16 1999 | $13.81 | $14.75 | $13.81 | $14.75 | 5,878,200 |
December 15 1999 | $13.69 | $14.28 | $13.25 | $13.56 | 6,427,800 |
December 14 1999 | $14.97 | $14.97 | $13.78 | $13.81 | 5,455,200 |
December 13 1999 | $14.25 | $14.97 | $14.09 | $14.53 | 3,926,200 |
December 10 1999 | $14.69 | $14.81 | $14.06 | $14.63 | 6,205,600 |
December 09 1999 | $15.34 | $15.50 | $14.41 | $14.69 | 7,157,000 |
December 08 1999 | $15.75 | $15.97 | $14.88 | $14.88 | 7,025,200 |
December 07 1999 | $15.50 | $15.91 | $14.84 | $15.88 | 8,355,000 |
December 06 1999 | $15.50 | $15.75 | $15.34 | $15.72 | 11,096,400 |
December 03 1999 | $14.94 | $15.84 | $14.31 | $15.75 | 16,548,000 |
December 02 1999 | $13.97 | $15.25 | $13.88 | $15.25 | 6,732,600 |
December 01 1999 | $14.13 | $14.16 | $13.53 | $13.75 | 5,376,600 |
November 30 1999 | $14.88 | $14.88 | $13.94 | $14.13 | 7,103,200 |
November 29 1999 | $14.19 | $15.25 | $14.16 | $15.25 | 17,486,200 |
November 26 1999 | $13.75 | $14.06 | $13.38 | $13.84 | 3,760,800 |