| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $15.40 | $15.40 | $13.80 | $15.06 | 229,600 |
December 30 1999 | $15.91 | $16.03 | $15.00 | $15.46 | 272,900 |
December 29 1999 | $15.06 | $15.69 | $14.20 | $15.69 | 316,100 |
December 28 1999 | $15.57 | $16.03 | $14.77 | $15.00 | 372,900 |
December 27 1999 | $16.37 | $16.54 | $14.67 | $15.80 | 470,900 |
December 23 1999 | $12.54 | $15.97 | $12.48 | $15.34 | 1,456,500 |
December 22 1999 | $13.51 | $13.62 | $12.25 | $12.54 | 903,300 |
December 21 1999 | $14.65 | $14.65 | $12.48 | $13.80 | 1,055,000 |
December 20 1999 | $15.69 | $16.37 | $13.68 | $13.91 | 1,140,500 |
December 17 1999 | $15.97 | $16.49 | $15.11 | $15.51 | 1,184,100 |
December 16 1999 | $18.55 | $19.01 | $15.06 | $15.23 | 3,202,200 |
December 15 1999 | $21.18 | $21.18 | $18.32 | $18.38 | 801,400 |
December 14 1999 | $22.21 | $22.27 | $21.41 | $21.41 | 353,700 |
December 13 1999 | $22.55 | $23.13 | $21.98 | $22.10 | 327,600 |
December 10 1999 | $22.38 | $22.90 | $21.75 | $22.90 | 144,500 |
December 09 1999 | $22.73 | $22.84 | $21.98 | $22.27 | 220,100 |
December 08 1999 | $23.13 | $23.18 | $22.67 | $22.73 | 166,000 |
December 07 1999 | $23.47 | $24.04 | $22.67 | $23.13 | 150,400 |
December 06 1999 | $22.53 | $24.27 | $22.50 | $23.47 | 182,000 |
December 03 1999 | $23.47 | $24.16 | $22.44 | $22.67 | 200,200 |
December 02 1999 | $23.13 | $23.81 | $22.73 | $23.53 | 394,500 |
December 01 1999 | $22.53 | $24.73 | $22.50 | $24.33 | 528,400 |
November 30 1999 | $22.93 | $23.24 | $22.44 | $22.61 | 360,400 |
November 29 1999 | $22.55 | $23.58 | $21.70 | $21.81 | 224,500 |
November 26 1999 | $21.30 | $22.10 | $21.18 | $21.81 | 114,300 |
