| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $7.89 | $8.42 | $7.83 | $8.32 | 1,931,600 |
December 30 1999 | $8.17 | $8.20 | $7.83 | $7.89 | 2,153,200 |
December 29 1999 | $7.71 | $8.20 | $7.69 | $8.17 | 1,944,000 |
December 28 1999 | $7.65 | $7.86 | $7.62 | $7.85 | 1,629,200 |
December 27 1999 | $7.89 | $7.92 | $7.65 | $7.68 | 1,818,800 |
December 23 1999 | $7.90 | $8.05 | $7.83 | $7.88 | 2,191,600 |
December 22 1999 | $7.81 | $8.00 | $7.72 | $7.91 | 3,933,600 |
December 21 1999 | $7.72 | $7.92 | $7.65 | $7.80 | 5,031,600 |
December 20 1999 | $7.35 | $7.83 | $7.34 | $7.78 | 3,978,000 |
December 17 1999 | $8.00 | $8.00 | $7.28 | $7.38 | 10,712,400 |
December 16 1999 | $7.91 | $7.92 | $7.74 | $7.88 | 4,216,800 |
December 15 1999 | $7.46 | $7.91 | $7.46 | $7.86 | 6,776,400 |
December 14 1999 | $7.80 | $8.02 | $7.46 | $7.52 | 4,322,400 |
December 13 1999 | $8.03 | $8.03 | $7.40 | $7.86 | 4,401,600 |
December 10 1999 | $7.80 | $8.20 | $7.77 | $8.03 | 4,868,400 |
December 09 1999 | $7.77 | $7.86 | $7.68 | $7.80 | 4,740,000 |
December 08 1999 | $8.09 | $8.14 | $7.72 | $7.77 | 2,638,000 |
December 07 1999 | $8.14 | $8.22 | $7.95 | $8.11 | 4,136,800 |
December 06 1999 | $8.37 | $8.37 | $7.95 | $8.14 | 3,755,600 |
December 03 1999 | $7.71 | $8.42 | $7.65 | $8.37 | 11,741,600 |
December 02 1999 | $7.26 | $7.63 | $7.23 | $7.55 | 4,778,000 |
December 01 1999 | $7.27 | $7.38 | $7.12 | $7.28 | 5,102,000 |
November 30 1999 | $7.03 | $7.31 | $6.72 | $7.23 | 5,921,600 |
November 29 1999 | $6.67 | $7.14 | $6.40 | $6.98 | 9,660,400 |
November 26 1999 | $7.01 | $7.01 | $6.54 | $6.58 | 2,440,400 |