| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $15.62 | $15.79 | $15.56 | $15.73 | 413,200 |
December 30 1999 | $15.44 | $15.88 | $15.02 | $15.61 | 1,024,800 |
December 29 1999 | $14.85 | $15.85 | $14.84 | $15.48 | 1,303,200 |
December 28 1999 | $14.64 | $14.89 | $14.10 | $14.68 | 1,860,800 |
December 27 1999 | $14.77 | $15.12 | $13.73 | $14.60 | 2,562,800 |
December 23 1999 | $13.05 | $13.76 | $13.04 | $13.73 | 1,434,400 |
December 22 1999 | $13.15 | $13.38 | $12.96 | $13.01 | 1,294,000 |
December 21 1999 | $13.32 | $13.51 | $12.92 | $13.11 | 1,662,400 |
December 20 1999 | $12.63 | $13.14 | $12.63 | $13.12 | 1,399,200 |
December 17 1999 | $12.59 | $12.63 | $12.53 | $12.61 | 604,400 |
December 16 1999 | $12.54 | $12.65 | $12.46 | $12.50 | 361,200 |
December 15 1999 | $12.75 | $12.75 | $12.42 | $12.50 | 790,000 |
December 14 1999 | $12.60 | $12.90 | $12.50 | $12.80 | 855,600 |
December 13 1999 | $12.52 | $12.65 | $12.38 | $12.60 | 418,400 |
December 10 1999 | $12.49 | $12.61 | $12.37 | $12.58 | 279,600 |
December 09 1999 | $12.68 | $12.80 | $12.28 | $12.52 | 558,400 |
December 08 1999 | $12.75 | $12.86 | $12.67 | $12.67 | 383,200 |
December 07 1999 | $12.71 | $13.05 | $12.67 | $12.75 | 1,021,600 |
December 06 1999 | $11.86 | $12.66 | $11.86 | $12.54 | 938,800 |
December 03 1999 | $11.75 | $11.96 | $11.74 | $11.78 | 804,800 |
December 02 1999 | $11.73 | $11.75 | $11.43 | $11.74 | 1,046,400 |
December 01 1999 | $11.67 | $11.73 | $11.61 | $11.68 | 380,000 |
November 30 1999 | $11.77 | $11.79 | $11.62 | $11.70 | 1,049,600 |
November 29 1999 | $11.81 | $11.88 | $11.75 | $11.78 | 740,000 |
November 26 1999 | $11.69 | $11.79 | $11.58 | $11.77 | 306,000 |