| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $11.75 | $12.04 | $11.67 | $11.98 | 4,234,275 |
December 30 1999 | $11.33 | $11.76 | $11.33 | $11.75 | 5,322,825 |
December 29 1999 | $10.72 | $11.46 | $10.72 | $11.27 | 5,892,975 |
December 28 1999 | $10.40 | $10.72 | $10.37 | $10.64 | 4,637,475 |
December 27 1999 | $10.73 | $10.96 | $10.26 | $10.31 | 4,434,300 |
December 23 1999 | $10.88 | $10.96 | $10.60 | $10.73 | 4,297,725 |
December 22 1999 | $10.48 | $10.93 | $10.15 | $10.57 | 7,845,075 |
December 21 1999 | $10.82 | $10.82 | $10.26 | $10.61 | 6,972,750 |
December 20 1999 | $11.12 | $11.63 | $10.75 | $10.87 | 6,556,950 |
December 17 1999 | $11.61 | $11.73 | $11.12 | $11.27 | 9,782,550 |
December 16 1999 | $12.39 | $12.39 | $11.66 | $12.03 | 12,920,400 |
December 15 1999 | $10.99 | $11.54 | $10.90 | $11.27 | 8,080,200 |
December 14 1999 | $11.92 | $11.92 | $11.08 | $11.69 | 24,388,650 |
December 13 1999 | $11.33 | $12.30 | $11.22 | $12.30 | 11,848,050 |
December 10 1999 | $10.58 | $11.51 | $10.52 | $11.48 | 15,635,025 |
December 09 1999 | $11.45 | $11.84 | $10.23 | $10.43 | 16,481,700 |
December 08 1999 | $12.04 | $12.06 | $10.97 | $11.36 | 15,777,000 |
December 07 1999 | $12.16 | $12.36 | $11.92 | $12.12 | 8,579,475 |
December 06 1999 | $13.49 | $13.59 | $11.98 | $12.64 | 22,298,400 |
December 03 1999 | $14.52 | $15.08 | $13.42 | $13.47 | 11,007,450 |
December 02 1999 | $14.61 | $14.98 | $14.31 | $14.79 | 12,956,625 |
December 01 1999 | $15.03 | $15.87 | $14.97 | $15.86 | 5,761,575 |
November 30 1999 | $15.71 | $15.71 | $14.85 | $14.91 | 6,925,950 |
November 29 1999 | $14.77 | $15.98 | $14.73 | $15.89 | 13,298,400 |
November 26 1999 | $13.36 | $14.06 | $13.33 | $13.80 | 3,674,700 |