| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $4.92 | $4.94 | $4.80 | $4.80 | 5,472,200 |
December 30 1999 | $4.92 | $5.03 | $4.88 | $4.95 | 9,749,400 |
December 29 1999 | $4.66 | $4.92 | $4.66 | $4.87 | 10,482,300 |
December 28 1999 | $4.64 | $4.79 | $4.58 | $4.62 | 14,459,900 |
December 27 1999 | $4.91 | $4.94 | $4.49 | $4.49 | 11,025,400 |
December 23 1999 | $4.82 | $4.95 | $4.80 | $4.90 | 7,436,900 |
December 22 1999 | $4.80 | $4.83 | $4.73 | $4.79 | 9,456,600 |
December 21 1999 | $4.79 | $4.83 | $4.71 | $4.80 | 9,560,000 |
December 20 1999 | $4.79 | $4.88 | $4.78 | $4.83 | 12,013,900 |
December 17 1999 | $4.80 | $4.86 | $4.75 | $4.75 | 17,785,200 |
December 16 1999 | $4.96 | $4.96 | $4.87 | $4.87 | 11,125,700 |
December 15 1999 | $5.00 | $5.12 | $4.92 | $4.92 | 13,187,100 |
December 14 1999 | $5.03 | $5.12 | $4.95 | $5.00 | 32,489,100 |
December 13 1999 | $5.22 | $5.26 | $5.08 | $5.14 | 23,753,300 |
December 10 1999 | $5.02 | $5.28 | $4.96 | $5.27 | 18,974,500 |
December 09 1999 | $5.06 | $5.13 | $4.87 | $5.06 | 15,274,300 |
December 08 1999 | $5.32 | $5.33 | $5.11 | $5.14 | 9,326,100 |
December 07 1999 | $5.41 | $5.46 | $5.30 | $5.33 | 8,405,700 |
December 06 1999 | $5.38 | $5.41 | $5.33 | $5.34 | 5,861,600 |
December 03 1999 | $5.46 | $5.51 | $5.36 | $5.41 | 7,350,700 |
December 02 1999 | $5.52 | $5.52 | $5.41 | $5.46 | 7,957,200 |
December 01 1999 | $5.37 | $5.61 | $5.36 | $5.51 | 10,004,600 |
November 30 1999 | $5.24 | $5.55 | $5.24 | $5.38 | 8,701,700 |
November 29 1999 | $5.34 | $5.38 | $5.23 | $5.33 | 7,638,900 |
November 26 1999 | $5.42 | $5.47 | $5.37 | $5.39 | 3,352,600 |