| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $8.55 | $8.56 | $8.47 | $8.52 | 1,408,000 |
December 30 1999 | $8.56 | $8.64 | $8.53 | $8.61 | 2,479,800 |
December 29 1999 | $8.74 | $8.74 | $8.50 | $8.53 | 2,932,400 |
December 28 1999 | $8.75 | $8.78 | $8.65 | $8.65 | 2,747,300 |
December 27 1999 | $8.68 | $8.72 | $8.61 | $8.72 | 4,466,900 |
December 23 1999 | $8.71 | $8.80 | $8.64 | $8.69 | 5,311,700 |
December 22 1999 | $8.78 | $8.86 | $8.69 | $8.80 | 4,738,200 |
December 21 1999 | $8.78 | $8.91 | $8.77 | $8.84 | 5,525,100 |
December 20 1999 | $8.68 | $8.86 | $8.65 | $8.83 | 6,719,800 |
December 17 1999 | $9.35 | $9.40 | $6.55 | $8.74 | 23,121,301 |
December 16 1999 | $8.30 | $9.15 | $8.15 | $9.03 | 8,844,600 |
December 15 1999 | $7.83 | $8.25 | $7.83 | $8.25 | 6,099,000 |
December 14 1999 | $7.74 | $8.03 | $7.74 | $7.81 | 5,456,400 |
December 13 1999 | $8.12 | $8.23 | $7.84 | $7.87 | 4,489,600 |
December 10 1999 | $8.30 | $8.39 | $8.18 | $8.18 | 3,537,100 |
December 09 1999 | $8.24 | $8.33 | $8.01 | $8.25 | 6,555,700 |
December 08 1999 | $8.45 | $8.49 | $8.23 | $8.24 | 3,829,400 |
December 07 1999 | $8.58 | $8.59 | $8.37 | $8.40 | 5,382,000 |
December 06 1999 | $8.71 | $8.75 | $8.45 | $8.53 | 3,956,000 |
December 03 1999 | $8.90 | $9.00 | $8.74 | $8.78 | 2,967,800 |
December 02 1999 | $8.84 | $8.89 | $8.74 | $8.74 | 2,575,100 |
December 01 1999 | $8.91 | $8.96 | $8.68 | $8.78 | 3,811,500 |
November 30 1999 | $8.91 | $9.12 | $8.83 | $8.91 | 4,159,900 |
November 29 1999 | $8.84 | $9.12 | $8.81 | $9.12 | 4,026,500 |
November 26 1999 | $8.91 | $8.99 | $8.87 | $8.91 | 1,376,700 |
