| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $15.72 | $15.88 | $15.69 | $15.72 | 993,192 |
December 30 1999 | $15.65 | $15.73 | $15.59 | $15.70 | 1,575,185 |
December 29 1999 | $15.96 | $16.02 | $15.67 | $15.77 | 1,798,464 |
December 28 1999 | $15.57 | $15.94 | $15.49 | $15.88 | 4,197,714 |
December 27 1999 | $15.99 | $16.00 | $15.11 | $15.35 | 8,822,639 |
December 23 1999 | $16.45 | $16.72 | $16.26 | $16.32 | 3,487,736 |
December 22 1999 | $17.11 | $17.17 | $16.42 | $16.47 | 5,084,382 |
December 21 1999 | $16.69 | $17.17 | $16.56 | $16.74 | 5,252,730 |
December 20 1999 | $16.58 | $16.60 | $16.34 | $16.56 | 2,725,162 |
December 17 1999 | $16.56 | $16.71 | $16.44 | $16.58 | 6,575,948 |
December 16 1999 | $16.47 | $16.53 | $16.20 | $16.42 | 4,029,588 |
December 15 1999 | $16.47 | $16.64 | $16.45 | $16.52 | 3,204,745 |
December 14 1999 | $16.47 | $16.74 | $16.39 | $16.55 | 3,276,466 |
December 13 1999 | $16.10 | $16.74 | $16.02 | $16.67 | 3,323,167 |
December 10 1999 | $16.53 | $16.53 | $16.12 | $16.15 | 2,075,006 |
December 09 1999 | $16.36 | $16.44 | $16.21 | $16.44 | 2,545,582 |
December 08 1999 | $16.37 | $16.53 | $16.23 | $16.35 | 2,088,794 |
December 07 1999 | $16.64 | $16.77 | $16.28 | $16.34 | 3,566,017 |
December 06 1999 | $16.60 | $16.83 | $16.26 | $16.44 | 3,199,185 |
December 03 1999 | $16.53 | $16.93 | $16.52 | $16.85 | 4,208,278 |
December 02 1999 | $16.39 | $16.82 | $16.32 | $16.55 | 3,414,903 |
December 01 1999 | $16.15 | $16.56 | $15.97 | $16.45 | 4,393,751 |
November 30 1999 | $16.08 | $16.47 | $16.08 | $16.28 | 4,334,929 |
November 29 1999 | $16.24 | $16.24 | $15.86 | $15.99 | 4,198,826 |
November 26 1999 | $15.99 | $16.24 | $15.96 | $16.05 | 1,168,880 |
