| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $18.16 | $18.48 | $17.99 | $18.48 | 79,650 |
December 30 1999 | $18.40 | $18.56 | $18.32 | $18.32 | 52,350 |
December 29 1999 | $18.28 | $18.40 | $18.24 | $18.32 | 94,050 |
December 28 1999 | $18.07 | $18.48 | $17.91 | $18.36 | 201,150 |
December 27 1999 | $16.85 | $18.03 | $16.85 | $17.91 | 141,000 |
December 23 1999 | $16.19 | $17.09 | $16.19 | $16.68 | 275,400 |
December 22 1999 | $16.40 | $16.93 | $15.78 | $16.03 | 390,750 |
December 21 1999 | $18.11 | $18.11 | $16.40 | $16.56 | 407,250 |
December 20 1999 | $18.65 | $18.65 | $17.99 | $18.16 | 101,250 |
December 17 1999 | $18.93 | $18.93 | $18.56 | $18.73 | 120,600 |
December 16 1999 | $19.46 | $19.46 | $18.52 | $18.93 | 87,750 |
December 15 1999 | $20.28 | $20.28 | $19.26 | $19.42 | 64,950 |
December 14 1999 | $20.81 | $20.94 | $20.24 | $20.28 | 68,850 |
December 13 1999 | $20.73 | $20.85 | $20.40 | $20.65 | 147,000 |
December 10 1999 | $20.32 | $20.73 | $19.38 | $20.57 | 368,550 |
December 09 1999 | $20.36 | $20.57 | $19.83 | $20.28 | 644,400 |
December 08 1999 | $18.48 | $20.40 | $18.48 | $20.40 | 285,600 |
December 07 1999 | $18.73 | $18.73 | $18.07 | $18.65 | 152,700 |
December 06 1999 | $17.91 | $19.30 | $17.91 | $18.81 | 131,400 |
December 03 1999 | $17.09 | $17.87 | $17.05 | $17.79 | 139,500 |
December 02 1999 | $17.17 | $17.62 | $16.85 | $17.17 | 278,550 |
December 01 1999 | $18.24 | $18.32 | $16.77 | $17.30 | 350,100 |
November 30 1999 | $18.81 | $18.81 | $18.07 | $18.32 | 267,750 |
November 29 1999 | $18.93 | $18.93 | $18.73 | $18.81 | 62,250 |
November 26 1999 | $18.93 | $18.93 | $18.89 | $18.89 | 21,600 |
