| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $15.99 | $16.15 | $15.96 | $15.99 | 993,192 |
December 30 1999 | $15.93 | $16.01 | $15.86 | $15.97 | 1,575,185 |
December 29 1999 | $16.23 | $16.30 | $15.94 | $16.04 | 1,798,464 |
December 28 1999 | $15.84 | $16.22 | $15.76 | $16.15 | 4,197,714 |
December 27 1999 | $16.27 | $16.28 | $15.37 | $15.62 | 8,822,639 |
December 23 1999 | $16.74 | $17.01 | $16.54 | $16.61 | 3,487,736 |
December 22 1999 | $17.40 | $17.47 | $16.70 | $16.75 | 5,084,382 |
December 21 1999 | $16.98 | $17.47 | $16.85 | $17.03 | 5,252,730 |
December 20 1999 | $16.87 | $16.88 | $16.62 | $16.85 | 2,725,162 |
December 17 1999 | $16.85 | $17.00 | $16.72 | $16.87 | 6,575,948 |
December 16 1999 | $16.75 | $16.82 | $16.48 | $16.70 | 4,029,588 |
December 15 1999 | $16.75 | $16.93 | $16.74 | $16.80 | 3,204,745 |
December 14 1999 | $16.75 | $17.03 | $16.67 | $16.83 | 3,276,466 |
December 13 1999 | $16.38 | $17.03 | $16.30 | $16.96 | 3,323,167 |
December 10 1999 | $16.82 | $16.82 | $16.40 | $16.43 | 2,075,006 |
December 09 1999 | $16.64 | $16.72 | $16.49 | $16.72 | 2,545,582 |
December 08 1999 | $16.66 | $16.82 | $16.51 | $16.64 | 2,088,794 |
December 07 1999 | $16.93 | $17.06 | $16.56 | $16.62 | 3,566,017 |
December 06 1999 | $16.88 | $17.13 | $16.54 | $16.72 | 3,199,185 |
December 03 1999 | $16.82 | $17.22 | $16.80 | $17.14 | 4,208,278 |
December 02 1999 | $16.67 | $17.11 | $16.61 | $16.84 | 3,414,903 |
December 01 1999 | $16.43 | $16.85 | $16.25 | $16.74 | 4,393,751 |
November 30 1999 | $16.36 | $16.75 | $16.36 | $16.57 | 4,334,929 |
November 29 1999 | $16.53 | $16.53 | $16.14 | $16.27 | 4,198,826 |
November 26 1999 | $16.27 | $16.53 | $16.23 | $16.33 | 1,168,880 |
