| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $15.83 | $16.01 | $15.65 | $16.00 | 1,118,400 |
December 30 1999 | $15.91 | $16.18 | $15.78 | $15.79 | 1,802,200 |
December 29 1999 | $16.11 | $16.22 | $15.88 | $15.88 | 1,510,400 |
December 28 1999 | $15.69 | $16.02 | $15.69 | $15.98 | 2,036,800 |
December 27 1999 | $15.79 | $15.96 | $15.50 | $15.63 | 2,453,800 |
December 23 1999 | $15.79 | $16.01 | $15.51 | $15.96 | 1,753,200 |
December 22 1999 | $15.81 | $15.86 | $15.57 | $15.65 | 2,181,600 |
December 21 1999 | $15.76 | $16.07 | $15.72 | $15.78 | 2,420,600 |
December 20 1999 | $16.16 | $16.25 | $15.70 | $15.91 | 2,375,800 |
December 17 1999 | $16.51 | $16.61 | $16.16 | $16.16 | 4,566,800 |
December 16 1999 | $16.61 | $16.61 | $16.40 | $16.52 | 2,465,600 |
December 15 1999 | $16.32 | $16.94 | $16.32 | $16.61 | 2,516,600 |
December 14 1999 | $16.23 | $16.60 | $16.22 | $16.22 | 3,616,600 |
December 13 1999 | $16.75 | $16.76 | $16.36 | $16.54 | 3,181,800 |
December 10 1999 | $16.90 | $16.94 | $16.71 | $16.76 | 2,685,200 |
December 09 1999 | $16.81 | $17.08 | $16.81 | $17.03 | 2,418,600 |
December 08 1999 | $16.30 | $16.84 | $16.16 | $16.71 | 3,357,400 |
December 07 1999 | $16.82 | $16.83 | $16.54 | $16.58 | 3,649,800 |
December 06 1999 | $16.68 | $16.93 | $16.68 | $16.81 | 1,635,400 |
December 03 1999 | $16.94 | $17.13 | $16.63 | $16.79 | 2,002,000 |
December 02 1999 | $16.97 | $17.07 | $16.62 | $16.79 | 2,729,800 |
December 01 1999 | $16.39 | $17.08 | $16.23 | $17.08 | 2,829,600 |
November 30 1999 | $16.11 | $16.71 | $16.10 | $16.36 | 2,524,200 |
November 29 1999 | $16.32 | $16.47 | $16.22 | $16.36 | 2,699,600 |
November 26 1999 | $16.66 | $16.66 | $16.44 | $16.44 | 1,352,600 |