| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $9.48 | $9.83 | $9.41 | $9.73 | 695,800 |
December 30 1999 | $9.28 | $9.60 | $9.22 | $9.57 | 1,156,400 |
December 29 1999 | $9.67 | $9.73 | $9.25 | $9.32 | 630,400 |
December 28 1999 | $9.38 | $9.54 | $9.28 | $9.35 | 1,010,100 |
December 27 1999 | $9.38 | $9.73 | $9.38 | $9.38 | 1,074,100 |
December 23 1999 | $8.80 | $9.48 | $8.77 | $9.32 | 1,677,900 |
December 22 1999 | $8.87 | $8.87 | $8.74 | $8.83 | 959,100 |
December 21 1999 | $9.09 | $9.22 | $8.67 | $8.93 | 1,747,600 |
December 20 1999 | $9.38 | $9.60 | $9.06 | $9.09 | 1,663,800 |
December 17 1999 | $9.22 | $9.86 | $9.22 | $9.57 | 2,477,700 |
December 16 1999 | $9.41 | $9.64 | $8.99 | $9.22 | 1,890,000 |
December 15 1999 | $9.96 | $9.99 | $9.03 | $9.28 | 3,796,700 |
December 14 1999 | $10.34 | $10.60 | $9.89 | $9.89 | 1,186,700 |
December 13 1999 | $10.79 | $10.79 | $10.41 | $10.47 | 899,900 |
December 10 1999 | $10.60 | $10.79 | $10.44 | $10.79 | 1,875,100 |
December 09 1999 | $11.34 | $11.44 | $10.31 | $10.34 | 2,138,200 |
December 08 1999 | $11.82 | $11.82 | $11.08 | $11.37 | 2,060,100 |
December 07 1999 | $11.11 | $11.21 | $10.25 | $10.92 | 1,747,600 |
December 06 1999 | $11.24 | $11.24 | $10.82 | $11.02 | 541,000 |
December 03 1999 | $10.82 | $10.92 | $10.57 | $10.70 | 724,000 |
December 02 1999 | $11.18 | $11.24 | $10.60 | $10.70 | 887,100 |
December 01 1999 | $11.21 | $11.40 | $11.05 | $11.05 | 622,400 |
November 30 1999 | $11.50 | $11.69 | $11.08 | $11.08 | 916,400 |
November 29 1999 | $11.88 | $11.88 | $11.50 | $11.50 | 974,900 |
November 26 1999 | $11.69 | $11.88 | $11.69 | $11.79 | 486,700 |
