| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $6.17 | $6.19 | $5.82 | $5.83 | 44,898,797 |
December 30 1999 | $6.70 | $6.82 | $6.19 | $6.28 | 37,706,170 |
December 29 1999 | $6.54 | $6.81 | $6.51 | $6.68 | 31,378,406 |
December 28 1999 | $6.12 | $6.68 | $6.06 | $6.51 | 66,566,016 |
December 27 1999 | $6.55 | $6.56 | $6.08 | $6.24 | 67,993,517 |
December 23 1999 | $7.05 | $7.07 | $6.62 | $6.62 | 32,167,238 |
December 22 1999 | $6.81 | $6.96 | $6.46 | $6.96 | 71,230,579 |
December 21 1999 | $6.91 | $7.17 | $6.70 | $6.72 | 50,183,021 |
December 20 1999 | $6.97 | $7.20 | $6.89 | $6.94 | 51,194,246 |
December 17 1999 | $7.14 | $7.14 | $6.84 | $7.00 | 57,208,378 |
December 16 1999 | $7.05 | $7.22 | $6.69 | $6.93 | 59,607,187 |
December 15 1999 | $7.19 | $7.44 | $6.77 | $6.79 | 87,980,429 |
December 14 1999 | $7.52 | $7.56 | $6.99 | $7.01 | 53,872,474 |
December 13 1999 | $7.67 | $7.91 | $7.47 | $7.52 | 44,898,797 |
December 10 1999 | $7.75 | $7.78 | $7.45 | $7.65 | 58,926,701 |
December 09 1999 | $7.74 | $7.91 | $7.35 | $7.47 | 70,582,406 |
December 08 1999 | $7.63 | $7.92 | $7.45 | $7.56 | 73,802,362 |
December 07 1999 | $8.22 | $8.29 | $7.56 | $7.62 | 101,265,120 |
December 06 1999 | $8.27 | $8.46 | $8.05 | $8.21 | 37,573,114 |
December 03 1999 | $7.91 | $8.44 | $7.89 | $8.32 | 98,393,011 |
December 02 1999 | $7.46 | $7.79 | $7.44 | $7.77 | 49,257,331 |
December 01 1999 | $7.31 | $7.67 | $7.26 | $7.45 | 61,852,032 |
November 30 1999 | $7.86 | $7.99 | $7.66 | $7.68 | 54,492,134 |
November 29 1999 | $8.31 | $8.38 | $7.87 | $7.89 | 70,259,270 |
November 26 1999 | $8.47 | $8.66 | $8.21 | $8.25 | 36,162,720 |