| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $18.15 | $18.47 | $17.98 | $18.47 | 79,650 |
December 30 1999 | $18.39 | $18.56 | $18.31 | $18.31 | 52,350 |
December 29 1999 | $18.27 | $18.39 | $18.23 | $18.31 | 94,050 |
December 28 1999 | $18.07 | $18.47 | $17.90 | $18.35 | 201,150 |
December 27 1999 | $16.84 | $18.02 | $16.84 | $17.90 | 141,000 |
December 23 1999 | $16.18 | $17.08 | $16.18 | $16.68 | 275,400 |
December 22 1999 | $16.39 | $16.92 | $15.78 | $16.02 | 390,750 |
December 21 1999 | $18.11 | $18.11 | $16.39 | $16.55 | 407,250 |
December 20 1999 | $18.64 | $18.64 | $17.98 | $18.15 | 101,250 |
December 17 1999 | $18.92 | $18.92 | $18.56 | $18.72 | 120,600 |
December 16 1999 | $19.45 | $19.45 | $18.51 | $18.92 | 87,750 |
December 15 1999 | $20.27 | $20.27 | $19.25 | $19.41 | 64,950 |
December 14 1999 | $20.80 | $20.93 | $20.23 | $20.27 | 68,850 |
December 13 1999 | $20.72 | $20.84 | $20.39 | $20.64 | 147,000 |
December 10 1999 | $20.31 | $20.72 | $19.37 | $20.56 | 368,550 |
December 09 1999 | $20.35 | $20.56 | $19.82 | $20.27 | 644,400 |
December 08 1999 | $18.47 | $20.39 | $18.47 | $20.39 | 285,600 |
December 07 1999 | $18.72 | $18.72 | $18.07 | $18.64 | 152,700 |
December 06 1999 | $17.90 | $19.29 | $17.90 | $18.80 | 131,400 |
December 03 1999 | $17.08 | $17.86 | $17.04 | $17.78 | 139,500 |
December 02 1999 | $17.17 | $17.62 | $16.84 | $17.17 | 278,550 |
December 01 1999 | $18.23 | $18.31 | $16.76 | $17.29 | 350,100 |
November 30 1999 | $18.80 | $18.80 | $18.07 | $18.31 | 267,750 |
November 29 1999 | $18.92 | $18.92 | $18.72 | $18.80 | 62,250 |
November 26 1999 | $18.92 | $18.92 | $18.88 | $18.88 | 21,600 |
