| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $9.39 | $9.74 | $9.33 | $9.65 | 695,800 |
December 30 1999 | $9.20 | $9.52 | $9.14 | $9.49 | 1,156,400 |
December 29 1999 | $9.58 | $9.65 | $9.17 | $9.23 | 630,400 |
December 28 1999 | $9.30 | $9.46 | $9.20 | $9.27 | 1,010,100 |
December 27 1999 | $9.30 | $9.65 | $9.30 | $9.30 | 1,074,100 |
December 23 1999 | $8.72 | $9.39 | $8.69 | $9.23 | 1,677,900 |
December 22 1999 | $8.79 | $8.79 | $8.66 | $8.76 | 959,100 |
December 21 1999 | $9.01 | $9.14 | $8.60 | $8.85 | 1,747,600 |
December 20 1999 | $9.30 | $9.52 | $8.98 | $9.01 | 1,663,800 |
December 17 1999 | $9.14 | $9.78 | $9.14 | $9.49 | 2,477,700 |
December 16 1999 | $9.33 | $9.55 | $8.92 | $9.14 | 1,890,000 |
December 15 1999 | $9.87 | $9.90 | $8.95 | $9.20 | 3,796,700 |
December 14 1999 | $10.25 | $10.51 | $9.81 | $9.81 | 1,186,700 |
December 13 1999 | $10.70 | $10.70 | $10.32 | $10.38 | 899,900 |
December 10 1999 | $10.51 | $10.70 | $10.35 | $10.70 | 1,875,100 |
December 09 1999 | $11.24 | $11.34 | $10.22 | $10.25 | 2,138,200 |
December 08 1999 | $11.72 | $11.72 | $10.98 | $11.27 | 2,060,100 |
December 07 1999 | $11.02 | $11.11 | $10.16 | $10.83 | 1,747,600 |
December 06 1999 | $11.14 | $11.14 | $10.73 | $10.92 | 541,000 |
December 03 1999 | $10.73 | $10.83 | $10.48 | $10.60 | 724,000 |
December 02 1999 | $11.08 | $11.14 | $10.51 | $10.60 | 887,100 |
December 01 1999 | $11.11 | $11.30 | $10.95 | $10.95 | 622,400 |
November 30 1999 | $11.40 | $11.59 | $10.98 | $10.98 | 916,400 |
November 29 1999 | $11.78 | $11.78 | $11.40 | $11.40 | 974,900 |
November 26 1999 | $11.59 | $11.78 | $11.59 | $11.69 | 486,700 |
