| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $18.32 | $18.42 | $18.23 | $18.32 | 2,758,600 |
December 30 1999 | $18.50 | $18.50 | $18.13 | $18.29 | 5,481,800 |
December 29 1999 | $18.42 | $18.72 | $18.39 | $18.46 | 4,378,800 |
December 28 1999 | $18.55 | $18.77 | $18.30 | $18.35 | 8,782,600 |
December 27 1999 | $19.09 | $19.14 | $18.47 | $18.64 | 7,026,400 |
December 23 1999 | $18.74 | $19.11 | $18.53 | $19.06 | 7,830,400 |
December 22 1999 | $18.35 | $18.62 | $18.20 | $18.42 | 8,356,400 |
December 21 1999 | $18.42 | $18.64 | $18.33 | $18.36 | 7,145,200 |
December 20 1999 | $18.93 | $19.03 | $18.42 | $18.63 | 6,932,600 |
December 17 1999 | $19.09 | $19.16 | $18.70 | $18.79 | 21,294,800 |
December 16 1999 | $18.59 | $19.28 | $18.59 | $19.04 | 11,829,800 |
December 15 1999 | $18.93 | $19.16 | $18.89 | $18.89 | 13,867,400 |
December 14 1999 | $18.64 | $18.90 | $18.64 | $18.73 | 11,598,000 |
December 13 1999 | $18.96 | $19.06 | $18.43 | $18.79 | 12,359,000 |
December 10 1999 | $19.51 | $19.51 | $18.80 | $18.83 | 10,557,000 |
December 09 1999 | $19.18 | $19.68 | $19.07 | $19.58 | 12,424,000 |
December 08 1999 | $19.01 | $19.21 | $18.79 | $18.98 | 9,909,400 |
December 07 1999 | $19.10 | $19.37 | $19.04 | $19.07 | 15,662,400 |
December 06 1999 | $18.70 | $19.10 | $18.64 | $19.07 | 9,154,400 |
December 03 1999 | $18.64 | $18.90 | $18.56 | $18.77 | 11,316,400 |
December 02 1999 | $18.84 | $18.84 | $18.47 | $18.66 | 10,940,000 |
December 01 1999 | $18.02 | $18.84 | $18.02 | $18.76 | 12,532,000 |
November 30 1999 | $18.19 | $18.23 | $17.93 | $18.03 | 11,735,800 |
November 29 1999 | $17.71 | $18.08 | $17.64 | $18.05 | 8,409,600 |
November 26 1999 | $17.85 | $17.98 | $17.74 | $17.74 | 2,495,600 |
