| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $6.44 | $6.56 | $6.36 | $6.53 | 1,383,200 |
December 30 1999 | $6.52 | $6.52 | $6.36 | $6.44 | 2,278,400 |
December 29 1999 | $6.46 | $6.52 | $6.46 | $6.50 | 2,596,400 |
December 28 1999 | $6.32 | $6.53 | $6.29 | $6.46 | 3,629,200 |
December 27 1999 | $6.25 | $6.32 | $6.24 | $6.28 | 3,828,000 |
December 23 1999 | $6.15 | $6.34 | $6.15 | $6.27 | 3,188,800 |
December 22 1999 | $6.05 | $6.07 | $5.98 | $6.07 | 4,984,800 |
December 21 1999 | $6.37 | $6.37 | $5.83 | $6.07 | 8,154,400 |
December 20 1999 | $6.73 | $6.75 | $6.35 | $6.37 | 3,997,200 |
December 17 1999 | $6.58 | $6.72 | $6.57 | $6.62 | 3,628,800 |
December 16 1999 | $6.54 | $6.57 | $6.48 | $6.55 | 3,441,200 |
December 15 1999 | $6.56 | $6.57 | $6.41 | $6.52 | 6,534,400 |
December 14 1999 | $6.52 | $6.61 | $6.48 | $6.53 | 3,031,600 |
December 13 1999 | $6.63 | $6.65 | $6.58 | $6.62 | 2,909,600 |
December 10 1999 | $6.70 | $6.71 | $6.65 | $6.66 | 1,942,400 |
December 09 1999 | $6.89 | $6.89 | $6.67 | $6.72 | 2,806,000 |
December 08 1999 | $6.84 | $6.94 | $6.80 | $6.89 | 2,968,400 |
December 07 1999 | $6.97 | $7.03 | $6.76 | $6.77 | 2,877,200 |
December 06 1999 | $6.92 | $7.00 | $6.88 | $7.00 | 2,219,200 |
December 03 1999 | $6.85 | $6.97 | $6.81 | $6.96 | 3,674,800 |
December 02 1999 | $6.99 | $7.00 | $6.87 | $6.87 | 2,825,600 |
December 01 1999 | $7.00 | $7.02 | $6.95 | $6.95 | 2,696,000 |
November 30 1999 | $7.06 | $7.10 | $7.00 | $7.00 | 3,300,400 |
November 29 1999 | $7.23 | $7.24 | $7.03 | $7.05 | 2,270,800 |
November 26 1999 | $7.25 | $7.28 | $7.20 | $7.25 | 613,600 |