| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $14.53 | $14.64 | $14.44 | $14.48 | 2,829,800 |
December 30 1999 | $14.65 | $14.78 | $14.53 | $14.53 | 3,969,200 |
December 29 1999 | $14.70 | $14.89 | $14.58 | $14.65 | 3,655,600 |
December 28 1999 | $14.79 | $14.83 | $14.59 | $14.70 | 4,732,200 |
December 27 1999 | $14.73 | $14.90 | $14.56 | $14.79 | 6,182,400 |
December 23 1999 | $14.62 | $14.98 | $14.62 | $14.73 | 6,739,400 |
December 22 1999 | $14.55 | $15.10 | $14.55 | $14.55 | 9,053,400 |
December 21 1999 | $14.81 | $14.92 | $14.45 | $14.53 | 6,346,400 |
December 20 1999 | $14.86 | $15.01 | $14.55 | $14.81 | 7,583,600 |
December 17 1999 | $14.55 | $14.89 | $14.27 | $14.86 | 16,030,000 |
December 16 1999 | $14.89 | $15.01 | $14.39 | $14.55 | 10,605,200 |
December 15 1999 | $15.21 | $15.21 | $14.76 | $14.89 | 9,054,200 |
December 14 1999 | $15.40 | $15.40 | $15.18 | $15.23 | 7,121,200 |
December 13 1999 | $15.66 | $15.66 | $15.26 | $15.42 | 5,586,200 |
December 10 1999 | $15.45 | $15.76 | $15.45 | $15.73 | 11,719,000 |
December 09 1999 | $14.93 | $15.46 | $14.93 | $15.45 | 13,725,400 |
December 08 1999 | $14.76 | $15.14 | $14.76 | $14.92 | 20,022,800 |
December 07 1999 | $15.60 | $15.60 | $14.61 | $14.67 | 36,138,200 |
December 06 1999 | $16.95 | $16.95 | $15.57 | $16.06 | 26,527,600 |
December 03 1999 | $16.86 | $17.16 | $16.86 | $16.99 | 7,668,200 |
December 02 1999 | $16.89 | $16.89 | $16.66 | $16.77 | 4,753,600 |
December 01 1999 | $16.74 | $17.16 | $16.58 | $16.95 | 10,861,600 |
November 30 1999 | $16.67 | $16.89 | $16.53 | $16.74 | 7,551,000 |
November 29 1999 | $16.55 | $16.71 | $16.35 | $16.67 | 8,520,200 |
November 26 1999 | $16.84 | $16.84 | $16.51 | $16.51 | 3,306,600 |
