| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $18.80 | $18.86 | $18.43 | $18.64 | 2,992,199 |
December 30 1999 | $19.96 | $19.96 | $18.52 | $18.58 | 6,734,097 |
December 29 1999 | $16.54 | $19.62 | $16.54 | $19.62 | 11,764,044 |
December 28 1999 | $17.06 | $17.12 | $16.45 | $16.54 | 3,112,199 |
December 27 1999 | $16.94 | $17.37 | $16.85 | $17.24 | 5,628,297 |
December 23 1999 | $15.96 | $16.63 | $15.96 | $16.57 | 5,285,247 |
December 22 1999 | $16.02 | $16.27 | $15.60 | $15.84 | 9,216,897 |
December 21 1999 | $16.39 | $16.70 | $16.09 | $16.09 | 7,735,196 |
December 20 1999 | $17.24 | $17.24 | $16.09 | $16.15 | 8,152,496 |
December 17 1999 | $17.55 | $17.73 | $17.03 | $17.43 | 6,981,597 |
December 16 1999 | $17.97 | $18.28 | $16.97 | $17.91 | 5,125,498 |
December 15 1999 | $17.97 | $18.28 | $17.55 | $18.07 | 3,819,298 |
December 14 1999 | $18.77 | $19.01 | $17.91 | $17.91 | 4,335,148 |
December 13 1999 | $19.59 | $19.62 | $18.77 | $18.86 | 10,637,995 |
December 10 1999 | $19.71 | $19.74 | $18.58 | $19.22 | 6,096,897 |
December 09 1999 | $18.89 | $19.62 | $17.85 | $19.50 | 7,447,496 |
December 08 1999 | $18.61 | $18.74 | $18.13 | $18.13 | 5,615,097 |
December 07 1999 | $19.04 | $19.62 | $18.31 | $19.13 | 5,617,047 |
December 06 1999 | $19.50 | $19.53 | $18.77 | $19.04 | 2,720,999 |
December 03 1999 | $19.50 | $19.99 | $19.22 | $19.28 | 5,486,397 |
December 02 1999 | $18.19 | $18.65 | $18.19 | $18.61 | 3,140,699 |
December 01 1999 | $18.83 | $19.25 | $17.97 | $18.28 | 4,733,248 |
November 30 1999 | $18.40 | $19.13 | $18.16 | $18.49 | 6,099,597 |
November 29 1999 | $19.50 | $19.77 | $18.40 | $18.52 | 5,497,797 |
November 26 1999 | $19.50 | $19.53 | $19.35 | $19.50 | 1,761,899 |
