| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 1995 | $3.65 | $3.71 | $3.63 | $3.65 | 953,200 |
December 28 1995 | $3.74 | $3.74 | $3.65 | $3.65 | 1,235,200 |
December 27 1995 | $3.93 | $3.93 | $3.71 | $3.71 | 1,504,000 |
December 26 1995 | $3.88 | $3.96 | $3.88 | $3.93 | 398,800 |
December 22 1995 | $3.79 | $3.88 | $3.79 | $3.85 | 350,000 |
December 21 1995 | $3.96 | $3.96 | $3.82 | $3.82 | 334,000 |
December 20 1995 | $15.62 | $16.19 | $15.62 | $15.96 | 522,800 |
December 19 1995 | $15.40 | $15.51 | $15.29 | $15.51 | 1,133,200 |
December 18 1995 | $15.96 | $15.96 | $15.51 | $15.51 | 358,400 |
December 15 1995 | $16.19 | $16.19 | $15.85 | $16.19 | 758,800 |
December 14 1995 | $15.96 | $16.30 | $15.96 | $16.19 | 565,200 |
December 13 1995 | $16.19 | $16.30 | $15.96 | $16.07 | 250,400 |
December 12 1995 | $16.07 | $16.07 | $15.96 | $16.07 | 163,200 |
December 11 1995 | $15.85 | $16.52 | $15.85 | $16.30 | 544,000 |
December 08 1995 | $16.07 | $16.07 | $15.74 | $15.96 | 355,200 |
December 07 1995 | $16.75 | $16.75 | $16.07 | $16.19 | 504,800 |
December 06 1995 | $16.75 | $16.97 | $16.75 | $16.75 | 659,200 |
December 05 1995 | $16.64 | $16.97 | $16.64 | $16.86 | 776,800 |
December 04 1995 | $16.52 | $16.75 | $16.52 | $16.64 | 773,200 |
December 01 1995 | $16.19 | $16.64 | $16.19 | $16.64 | 682,400 |
November 30 1995 | $16.30 | $16.41 | $15.96 | $16.30 | 635,200 |
November 29 1995 | $16.07 | $16.30 | $15.96 | $16.19 | 452,000 |
November 28 1995 | $16.41 | $16.41 | $16.07 | $16.07 | 619,600 |
November 27 1995 | $16.07 | $16.52 | $15.96 | $16.41 | 1,684,800 |
November 24 1995 | $15.96 | $16.07 | $15.85 | $16.07 | 120,400 |
