| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $19.10 | $19.73 | $19.04 | $19.73 | 862,000 |
December 30 1999 | $18.94 | $19.02 | $18.58 | $18.96 | 395,200 |
December 29 1999 | $19.08 | $19.08 | $18.66 | $19.02 | 492,400 |
December 28 1999 | $19.02 | $19.33 | $18.89 | $19.00 | 447,600 |
December 27 1999 | $19.54 | $19.62 | $19.08 | $19.10 | 1,116,600 |
December 23 1999 | $18.64 | $19.10 | $18.50 | $18.96 | 1,019,800 |
December 22 1999 | $18.14 | $18.77 | $18.12 | $18.64 | 643,600 |
December 21 1999 | $17.87 | $18.21 | $17.79 | $18.21 | 868,400 |
December 20 1999 | $18.02 | $18.31 | $17.98 | $18.06 | 578,000 |
December 17 1999 | $17.96 | $18.15 | $17.79 | $18.10 | 2,177,000 |
December 16 1999 | $17.40 | $18.12 | $17.40 | $17.94 | 867,400 |
December 15 1999 | $17.31 | $17.49 | $17.16 | $17.37 | 2,422,400 |
December 14 1999 | $17.85 | $17.85 | $17.20 | $17.24 | 1,322,800 |
December 13 1999 | $18.01 | $18.04 | $17.68 | $17.85 | 1,127,600 |
December 10 1999 | $18.49 | $18.49 | $17.74 | $18.04 | 873,600 |
December 09 1999 | $18.62 | $18.77 | $18.41 | $18.51 | 493,400 |
December 08 1999 | $18.77 | $18.79 | $18.58 | $18.60 | 538,600 |
December 07 1999 | $18.77 | $18.79 | $18.58 | $18.77 | 575,800 |
December 06 1999 | $18.79 | $18.95 | $18.76 | $18.77 | 1,710,400 |
December 03 1999 | $18.76 | $18.76 | $18.52 | $18.64 | 643,800 |
December 02 1999 | $18.74 | $18.77 | $18.51 | $18.60 | 394,000 |
December 01 1999 | $18.78 | $18.93 | $18.66 | $18.72 | 405,600 |
November 30 1999 | $18.74 | $18.77 | $18.43 | $18.77 | 719,400 |
November 29 1999 | $19.01 | $19.14 | $18.64 | $18.76 | 550,400 |
November 26 1999 | $18.77 | $19.06 | $18.64 | $18.93 | 160,400 |
