| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $9.84 | $9.86 | $9.74 | $9.81 | 2,356,800 |
December 30 1999 | $9.86 | $9.98 | $9.83 | $9.86 | 2,657,600 |
December 29 1999 | $10.01 | $10.05 | $9.77 | $9.84 | 4,406,000 |
December 28 1999 | $9.98 | $10.05 | $9.89 | $9.99 | 4,976,400 |
December 27 1999 | $9.96 | $10.19 | $9.90 | $9.92 | 5,081,200 |
December 23 1999 | $9.90 | $10.08 | $9.78 | $10.07 | 5,432,200 |
December 22 1999 | $9.70 | $9.87 | $9.70 | $9.81 | 5,534,200 |
December 21 1999 | $9.78 | $10.02 | $9.58 | $9.70 | 10,431,400 |
December 20 1999 | $9.69 | $9.93 | $9.67 | $9.86 | 7,313,400 |
December 17 1999 | $9.57 | $9.84 | $9.52 | $9.69 | 13,563,600 |
December 16 1999 | $9.36 | $9.86 | $9.34 | $9.57 | 17,140,200 |
December 15 1999 | $10.45 | $10.54 | $10.10 | $10.14 | 9,130,200 |
December 14 1999 | $10.65 | $10.75 | $10.45 | $10.55 | 5,938,600 |
December 13 1999 | $10.74 | $10.81 | $10.65 | $10.72 | 5,467,400 |
December 10 1999 | $11.02 | $11.04 | $10.89 | $10.89 | 7,153,800 |
December 09 1999 | $10.57 | $10.92 | $10.57 | $10.86 | 8,081,200 |
December 08 1999 | $10.57 | $10.68 | $10.54 | $10.60 | 11,425,000 |
December 07 1999 | $10.92 | $11.05 | $10.66 | $10.69 | 12,428,800 |
December 06 1999 | $11.51 | $11.55 | $11.02 | $11.10 | 8,465,400 |
December 03 1999 | $11.59 | $11.80 | $11.45 | $11.45 | 9,667,400 |
December 02 1999 | $11.31 | $11.52 | $11.31 | $11.42 | 6,159,600 |
December 01 1999 | $11.25 | $11.42 | $11.22 | $11.37 | 6,687,800 |
November 30 1999 | $10.92 | $11.39 | $10.92 | $11.28 | 9,559,800 |
November 29 1999 | $11.07 | $11.12 | $10.92 | $10.92 | 6,207,600 |
November 26 1999 | $11.22 | $11.24 | $11.15 | $11.15 | 2,080,400 |