| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $7.73 | $8.24 | $7.67 | $8.15 | 1,931,600 |
December 30 1999 | $8.00 | $8.03 | $7.67 | $7.73 | 2,153,200 |
December 29 1999 | $7.55 | $8.03 | $7.53 | $8.00 | 1,944,000 |
December 28 1999 | $7.49 | $7.70 | $7.45 | $7.68 | 1,629,200 |
December 27 1999 | $7.73 | $7.76 | $7.49 | $7.52 | 1,818,800 |
December 23 1999 | $7.73 | $7.88 | $7.67 | $7.71 | 2,191,600 |
December 22 1999 | $7.64 | $7.83 | $7.56 | $7.74 | 3,933,600 |
December 21 1999 | $7.55 | $7.76 | $7.49 | $7.64 | 5,031,600 |
December 20 1999 | $7.20 | $7.67 | $7.18 | $7.62 | 3,978,000 |
December 17 1999 | $7.83 | $7.84 | $7.12 | $7.23 | 10,674,000 |
December 16 1999 | $7.74 | $7.76 | $7.58 | $7.71 | 4,216,800 |
December 15 1999 | $7.30 | $7.74 | $7.30 | $7.70 | 6,774,400 |
December 14 1999 | $7.64 | $7.85 | $7.30 | $7.36 | 4,322,400 |
December 13 1999 | $7.86 | $7.86 | $7.24 | $7.70 | 4,400,800 |
December 10 1999 | $7.64 | $8.03 | $7.61 | $7.86 | 4,868,400 |
December 09 1999 | $7.61 | $7.70 | $7.52 | $7.64 | 4,740,000 |
December 08 1999 | $7.92 | $7.97 | $7.56 | $7.60 | 2,638,000 |
December 07 1999 | $7.97 | $8.04 | $7.79 | $7.94 | 4,136,400 |
December 06 1999 | $8.19 | $8.19 | $7.79 | $7.97 | 3,755,600 |
December 03 1999 | $7.55 | $8.24 | $7.49 | $8.19 | 11,741,600 |
December 02 1999 | $7.11 | $7.47 | $7.08 | $7.39 | 4,778,000 |
December 01 1999 | $7.12 | $7.23 | $6.97 | $7.12 | 5,102,000 |
November 30 1999 | $6.88 | $7.15 | $6.58 | $7.08 | 5,915,200 |
November 29 1999 | $6.53 | $6.99 | $6.26 | $6.84 | 9,656,800 |
November 26 1999 | $6.87 | $6.87 | $6.40 | $6.44 | 2,354,800 |
