| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $18.74 | $18.80 | $18.37 | $18.59 | 1,994,800 |
December 30 1999 | $19.89 | $19.89 | $18.46 | $18.52 | 4,489,400 |
December 29 1999 | $16.49 | $20.41 | $16.49 | $20.41 | 7,851,900 |
December 28 1999 | $17.01 | $17.07 | $16.40 | $16.67 | 2,075,100 |
December 27 1999 | $16.88 | $17.31 | $16.79 | $17.19 | 3,752,800 |
December 23 1999 | $15.91 | $16.58 | $15.91 | $16.52 | 3,523,600 |
December 22 1999 | $15.97 | $16.22 | $15.55 | $16.03 | 6,145,700 |
December 21 1999 | $16.34 | $16.64 | $16.03 | $16.52 | 5,157,200 |
December 20 1999 | $17.19 | $17.19 | $16.03 | $16.10 | 5,435,500 |
December 17 1999 | $17.49 | $17.67 | $16.98 | $17.55 | 4,654,500 |
December 16 1999 | $17.92 | $18.22 | $16.92 | $17.55 | 3,418,300 |
December 15 1999 | $17.92 | $18.34 | $17.49 | $18.34 | 2,546,400 |
December 14 1999 | $18.71 | $18.95 | $17.86 | $18.22 | 2,890,200 |
December 13 1999 | $19.53 | $19.56 | $18.71 | $19.10 | 7,092,800 |
December 10 1999 | $19.65 | $19.80 | $18.52 | $19.80 | 4,065,400 |
December 09 1999 | $18.83 | $19.56 | $17.80 | $19.56 | 4,968,600 |
December 08 1999 | $18.55 | $18.68 | $18.07 | $18.46 | 3,745,900 |
December 07 1999 | $18.98 | $19.56 | $18.25 | $19.07 | 3,745,100 |
December 06 1999 | $19.44 | $19.47 | $18.71 | $18.98 | 1,814,000 |
December 03 1999 | $19.44 | $19.92 | $19.07 | $19.22 | 3,657,900 |
December 02 1999 | $18.13 | $18.59 | $18.13 | $18.55 | 2,093,800 |
December 01 1999 | $18.77 | $19.19 | $17.92 | $18.22 | 3,155,500 |
November 30 1999 | $18.34 | $19.07 | $18.10 | $18.65 | 4,080,100 |
November 29 1999 | $19.44 | $19.71 | $18.34 | $18.71 | 3,665,800 |
November 26 1999 | $19.44 | $19.47 | $19.28 | $19.44 | 1,174,600 |
