| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $18.50 | $18.56 | $18.14 | $18.35 | 2,992,200 |
December 30 1999 | $19.64 | $19.64 | $18.23 | $18.29 | 6,734,100 |
December 29 1999 | $16.28 | $20.15 | $16.28 | $20.15 | 11,779,950 |
December 28 1999 | $16.79 | $16.85 | $16.19 | $16.46 | 3,112,650 |
December 27 1999 | $16.67 | $17.09 | $16.58 | $16.97 | 5,629,200 |
December 23 1999 | $15.71 | $16.37 | $15.71 | $16.31 | 5,285,400 |
December 22 1999 | $15.77 | $16.01 | $15.35 | $15.83 | 9,218,550 |
December 21 1999 | $16.13 | $16.43 | $15.83 | $16.31 | 7,735,800 |
December 20 1999 | $16.97 | $16.97 | $15.83 | $15.89 | 8,153,250 |
December 17 1999 | $17.27 | $17.45 | $16.76 | $17.33 | 6,981,750 |
December 16 1999 | $17.69 | $17.99 | $16.70 | $17.33 | 5,127,450 |
December 15 1999 | $17.69 | $18.11 | $17.27 | $18.11 | 3,819,600 |
December 14 1999 | $18.47 | $18.71 | $17.63 | $17.99 | 4,335,300 |
December 13 1999 | $19.28 | $19.31 | $18.47 | $18.85 | 10,639,200 |
December 10 1999 | $19.40 | $19.43 | $18.29 | $19.07 | 6,097,800 |
December 09 1999 | $18.59 | $19.31 | $17.57 | $19.31 | 7,449,000 |
December 08 1999 | $18.32 | $18.44 | $17.84 | $18.23 | 5,618,850 |
December 07 1999 | $18.74 | $19.31 | $18.02 | $18.83 | 5,617,650 |
December 06 1999 | $19.19 | $19.22 | $18.47 | $18.74 | 2,721,000 |
December 03 1999 | $19.19 | $19.67 | $18.83 | $18.98 | 5,486,850 |
December 02 1999 | $17.90 | $18.35 | $17.90 | $18.32 | 3,140,700 |
December 01 1999 | $18.53 | $18.95 | $17.69 | $17.99 | 4,733,250 |
November 30 1999 | $18.11 | $18.83 | $17.87 | $18.42 | 6,120,150 |
November 29 1999 | $19.19 | $19.46 | $18.11 | $18.47 | 5,498,700 |
November 26 1999 | $19.19 | $19.22 | $19.04 | $19.19 | 1,761,900 |