| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $30.94 | $31.50 | $29.44 | $30.00 | 256,600 |
December 30 1999 | $30.81 | $31.12 | $29.75 | $30.77 | 744,000 |
December 29 1999 | $30.34 | $31.38 | $27.06 | $30.81 | 1,126,200 |
December 28 1999 | $34.50 | $35.00 | $27.06 | $29.92 | 2,187,600 |
December 27 1999 | $27.88 | $31.75 | $26.50 | $31.56 | 1,567,400 |
December 23 1999 | $23.75 | $27.69 | $22.81 | $25.78 | 2,911,600 |
December 22 1999 | $18.56 | $36.56 | $18.50 | $23.59 | 8,832,600 |
December 21 1999 | $17.50 | $17.88 | $16.94 | $17.69 | 726,400 |
December 20 1999 | $15.19 | $18.81 | $15.13 | $17.50 | 2,143,200 |
December 17 1999 | $16.06 | $16.31 | $14.44 | $14.75 | 676,200 |
December 16 1999 | $15.81 | $16.50 | $15.47 | $15.75 | 492,200 |
December 15 1999 | $15.00 | $16.00 | $14.75 | $16.00 | 510,600 |
December 14 1999 | $16.06 | $16.22 | $14.75 | $15.06 | 560,600 |
December 13 1999 | $14.44 | $16.06 | $14.25 | $16.06 | 448,200 |
December 10 1999 | $15.16 | $15.38 | $14.25 | $14.53 | 941,600 |
December 09 1999 | $15.84 | $15.88 | $15.09 | $15.22 | 899,400 |
December 08 1999 | $17.00 | $17.00 | $15.38 | $16.16 | 559,000 |
December 07 1999 | $16.75 | $17.63 | $16.66 | $16.81 | 399,800 |
December 06 1999 | $16.63 | $17.94 | $16.56 | $16.84 | 1,488,400 |
December 03 1999 | $18.69 | $18.94 | $16.44 | $16.56 | 2,630,600 |
December 02 1999 | $14.30 | $17.53 | $14.28 | $17.44 | 1,524,200 |
December 01 1999 | $14.50 | $14.72 | $14.13 | $14.28 | 545,600 |
November 30 1999 | $14.81 | $14.81 | $14.19 | $14.50 | 720,400 |
November 29 1999 | $15.63 | $16.00 | $14.38 | $14.78 | 833,400 |
November 26 1999 | $15.50 | $15.69 | $15.31 | $15.38 | 411,800 |
