| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $18.16 | $18.49 | $18.00 | $18.49 | 79,650 |
December 30 1999 | $18.41 | $18.57 | $18.32 | $18.32 | 52,350 |
December 29 1999 | $18.28 | $18.41 | $18.24 | $18.32 | 94,050 |
December 28 1999 | $18.08 | $18.49 | $17.92 | $18.37 | 201,150 |
December 27 1999 | $16.85 | $18.04 | $16.85 | $17.92 | 141,000 |
December 23 1999 | $16.20 | $17.10 | $16.20 | $16.69 | 275,400 |
December 22 1999 | $16.40 | $16.93 | $15.79 | $16.03 | 390,750 |
December 21 1999 | $18.12 | $18.12 | $16.40 | $16.57 | 407,250 |
December 20 1999 | $18.65 | $18.65 | $18.00 | $18.16 | 101,250 |
December 17 1999 | $18.94 | $18.94 | $18.57 | $18.73 | 120,600 |
December 16 1999 | $19.47 | $19.47 | $18.53 | $18.94 | 87,750 |
December 15 1999 | $20.29 | $20.29 | $19.26 | $19.43 | 64,950 |
December 14 1999 | $20.82 | $20.94 | $20.25 | $20.29 | 68,850 |
December 13 1999 | $20.74 | $20.86 | $20.41 | $20.66 | 147,000 |
December 10 1999 | $20.33 | $20.74 | $19.39 | $20.57 | 368,550 |
December 09 1999 | $20.37 | $20.57 | $19.84 | $20.29 | 644,400 |
December 08 1999 | $18.49 | $20.41 | $18.49 | $20.41 | 285,600 |
December 07 1999 | $18.73 | $18.73 | $18.08 | $18.65 | 152,700 |
December 06 1999 | $17.92 | $19.31 | $17.92 | $18.82 | 131,400 |
December 03 1999 | $17.10 | $17.87 | $17.06 | $17.79 | 139,500 |
December 02 1999 | $17.18 | $17.63 | $16.85 | $17.18 | 278,550 |
December 01 1999 | $18.24 | $18.32 | $16.77 | $17.30 | 350,100 |
November 30 1999 | $18.82 | $18.82 | $18.08 | $18.32 | 267,750 |
November 29 1999 | $18.94 | $18.94 | $18.73 | $18.82 | 62,250 |
November 26 1999 | $18.94 | $18.94 | $18.90 | $18.90 | 21,600 |
