| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $5.39 | $5.46 | $5.37 | $5.44 | 60,000 |
December 30 1999 | $5.36 | $5.42 | $5.35 | $5.40 | 128,800 |
December 29 1999 | $5.32 | $5.40 | $5.32 | $5.37 | 118,000 |
December 28 1999 | $5.34 | $5.34 | $5.29 | $5.32 | 123,200 |
December 27 1999 | $5.18 | $5.38 | $5.18 | $5.35 | 324,000 |
December 23 1999 | $5.20 | $5.26 | $5.14 | $5.20 | 88,000 |
December 22 1999 | $5.33 | $5.39 | $5.14 | $5.19 | 342,000 |
December 21 1999 | $5.28 | $5.32 | $5.27 | $5.29 | 200,000 |
December 20 1999 | $5.25 | $5.29 | $5.25 | $5.28 | 382,000 |
December 17 1999 | $5.42 | $5.43 | $5.15 | $5.25 | 397,600 |
December 16 1999 | $5.40 | $5.48 | $5.38 | $5.44 | 82,800 |
December 15 1999 | $5.48 | $5.48 | $5.39 | $5.40 | 256,000 |
December 14 1999 | $5.54 | $5.55 | $5.48 | $5.48 | 384,000 |
December 13 1999 | $5.54 | $5.57 | $5.50 | $5.55 | 290,400 |
December 10 1999 | $5.54 | $5.54 | $5.49 | $5.49 | 264,000 |
December 09 1999 | $5.55 | $5.58 | $5.50 | $5.54 | 256,000 |
December 08 1999 | $5.58 | $5.58 | $5.52 | $5.53 | 298,800 |
December 07 1999 | $5.56 | $5.61 | $5.54 | $5.57 | 780,000 |
December 06 1999 | $5.47 | $5.59 | $5.47 | $5.54 | 340,800 |
December 03 1999 | $5.53 | $5.59 | $5.46 | $5.47 | 132,800 |
December 02 1999 | $5.53 | $5.53 | $5.44 | $5.50 | 565,200 |
December 01 1999 | $5.49 | $5.86 | $5.49 | $5.56 | 1,148,800 |
November 30 1999 | $5.40 | $5.43 | $5.36 | $5.42 | 127,600 |
November 29 1999 | $5.42 | $5.46 | $5.40 | $5.40 | 164,800 |
November 26 1999 | $5.38 | $5.45 | $5.38 | $5.40 | 186,400 |
