| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $14.03 | $14.13 | $13.94 | $13.98 | 2,829,800 |
December 30 1999 | $14.15 | $14.27 | $14.03 | $14.03 | 3,969,200 |
December 29 1999 | $14.19 | $14.37 | $14.07 | $14.15 | 3,655,600 |
December 28 1999 | $14.28 | $14.31 | $14.09 | $14.19 | 4,732,200 |
December 27 1999 | $14.22 | $14.39 | $14.06 | $14.28 | 6,182,400 |
December 23 1999 | $14.12 | $14.46 | $14.12 | $14.22 | 6,739,400 |
December 22 1999 | $14.04 | $14.58 | $14.04 | $14.04 | 9,053,400 |
December 21 1999 | $14.30 | $14.40 | $13.95 | $14.03 | 6,346,400 |
December 20 1999 | $14.34 | $14.49 | $14.04 | $14.30 | 7,583,600 |
December 17 1999 | $14.04 | $14.37 | $13.77 | $14.34 | 16,030,000 |
December 16 1999 | $14.37 | $14.49 | $13.89 | $14.04 | 10,605,200 |
December 15 1999 | $14.69 | $14.69 | $14.25 | $14.37 | 9,054,200 |
December 14 1999 | $14.87 | $14.87 | $14.66 | $14.70 | 7,121,200 |
December 13 1999 | $15.12 | $15.12 | $14.73 | $14.88 | 5,586,200 |
December 10 1999 | $14.91 | $15.21 | $14.91 | $15.18 | 11,719,000 |
December 09 1999 | $14.42 | $14.93 | $14.42 | $14.91 | 13,725,400 |
December 08 1999 | $14.25 | $14.61 | $14.25 | $14.40 | 20,022,800 |
December 07 1999 | $15.06 | $15.06 | $14.10 | $14.16 | 36,138,200 |
December 06 1999 | $16.37 | $16.37 | $15.03 | $15.51 | 26,527,600 |
December 03 1999 | $16.28 | $16.56 | $16.28 | $16.40 | 7,668,200 |
December 02 1999 | $16.31 | $16.31 | $16.08 | $16.19 | 4,753,600 |
December 01 1999 | $16.16 | $16.56 | $16.01 | $16.37 | 10,861,600 |
November 30 1999 | $16.10 | $16.31 | $15.96 | $16.16 | 7,551,000 |
November 29 1999 | $15.98 | $16.13 | $15.78 | $16.10 | 8,520,200 |
November 26 1999 | $16.25 | $16.25 | $15.94 | $15.94 | 3,306,600 |