Date Open High Low Close Volume Adj. Close* 15-Apr-99 28.375 29 25.5 27.4375 1,992,100 27.4375 14-Apr-99 29.75 31 27 27.75 1,924,800 27.75 13-Apr-99 32.25 32.875 26.125 28.875 3,847,100 28.875 12-Apr-99 29.5 35 28 32 3,790,900 32 9-Apr-99 29.125 32.4375 26 30.8125 6,956,700 30.8125 8-Apr-99 24.5 25.125 23 23.8125 1,644,500 23.8125 7-Apr-99 24.4375 25.25 21 24.4375 4,081,700 24.4375 6-Apr-99 19.375 24.4375 19.375 23.875 6,356,000 23.875 5-Apr-99 18.5625 19.375 18.375 19 2,015,200 19 1-Apr-99 18.375 18.625 17.25 17.875 657,700 17.875 31-Mar-99 16.875 18.25 16.3125 18 777,600 18 30-Mar-99 17.875 17.875 16.75 16.8125 774,000 16.8125 29-Mar-99 17.375 18.25 17.125 18 861,600 18 26-Mar-99 17 17.625 16.75 17.1875 674,600 17.1875 25-Mar-99 16.875 17.25 16.6875 17 593,300 17 24-Mar-99 17.125 17.125 16.5 16.75 425,200 16.75 23-Mar-99 17.625 17.8125 16.625 17.125 790,600 17.125 22-Mar-99 17.75 18.5 17.4375 17.75 1,242,700 17.75 19-Mar-99 17.1875 18 16.8125 17.5 1,226,600 17.5 18-Mar-99 16.75 17.3125 15.9375 16.8125 869,000 16.8125 17-Mar-99 17 17.25 15.3125 16.6875 1,543,200 16.6875 16-Mar-99 18.375 18.4375 17 17.25 968,500 17.25 15-Mar-99 18.75 19.25 17.75 18.0625 1,216,600 18.0625 12-Mar-99 17.9375 19.125 17.0625 18.5 2,006,000 18.5 11-Mar-99 18.875 19 17.375 17.875 3,158,900 17.875 10-Mar-99 17 20.125 16 19.3125 7,657,600 19.3125 9-Mar-99 15.5625 16.1875 14.5 15.4375 2,257,200 15.4375 8-Mar-99 12.9375 15.1875 12.875 15.0625 2,390,500 15.0625 5-Mar-99 12.6875 13 12.25 12.75 787,100 12.75 4-Mar-99 12.75 13.125 12.125 12.4375 1,005,200 12.4375 3-Mar-99 12.25 12.75 12.0625 12.4375 1,305,300 12.4375 2-Mar-99 12.75 13 12 12.25 913,800 12.25 1-Mar-99 12.25 12.625 11.9375 12.625 422,100 12.625 26-Feb-99 12.25 12.625 12 12.4375 451,800 12.4375 25-Feb-99 12 12.25 11.75 12.0625 523,200 12.0625 24-Feb-99 12.75 12.875 11.6875 12 1,138,100 12 23-Feb-99 13.125 13.1875 12.375 12.625 726,300 12.625 22-Feb-99 13.375 14 13.0625 13.25 444,300 13.25 19-Feb-99 12.5625 13.375 12.125 13 610,000 13 18-Feb-99 13 13.375 12.125 12.5625 604,400 12.5625 17-Feb-99 13.125 13.625 12.625 13 726,600 13 16-Feb-99 14.375 14.5625 13.4375 13.4688 653,100 13.4688 12-Feb-99 14.5625 14.75 14 14.1875 650,900 14.1875 11-Feb-99 14.5625 14.875 14.25 14.5625 455,200 14.5625 10-Feb-99 14.75 14.875 13.75 14.25 616,700 14.25 9-Feb-99 16.3125 16.3125 15 15.1875 803,700 15.1875 8-Feb-99 16.5625 17.25 15.9375 16.3125 1,129,100 16.3125 5-Feb-99 16.25 16.375 15.5 16.125 966,800 16.125 4-Feb-99 15.4375 16.5 15.25 16.1875 1,913,000 16.1875 3-Feb-99 15 15.25 14.5 15.25 1,109,700 15.25 2-Feb-99 15.1875 15.5 14.25 14.8125 801,700 14.8125 1-Feb-99 16.1875 16.375 14.75 15.125 990,500 15.125 29-Jan-99 15.75 15.875 14.875 15.5 1,270,000 15.5 28-Jan-99 15.375 16 14.125 15 1,286,400 15 27-Jan-99 15 16 14.5 14.9375 3,079,700 14.9375 26-Jan-99 12.5 14.6875 12.4375 14.4375 3,260,800 14.4375 25-Jan-99 12.125 12.25 11.5625 12.0312 1,441,000 12.0312 22-Jan-99 11.875 12.25 11.4375 12 900,200 12 21-Jan-99 12.625 12.625 11.5625 11.875 1,323,300 11.875 20-Jan-99 12.8125 13.25 12.0625 12.625 2,225,800 12.625 19-Jan-99 11.125 12.75 11.125 12.0625 4,114,800 12.0625 15-Jan-99 10 10.375 9.5 9.9062 7,375,800 9.9062 14-Jan-99 15.3125 15.5 13.0625 13.375 2,857,500 13.375 13-Jan-99 14.375 15.875 14.1875 15.3125 1,441,600 15.3125 12-Jan-99 14.9375 15.375 14.0625 15.375 1,936,200 15.375 11-Jan-99 17.9375 18.25 14.4375 14.5 3,508,800 14.5 8-Jan-99 16 18.125 15.6875 17.875 1,673,200 17.875 7-Jan-99 14.9375 16.0625 14.75 15.5 942,700 15.5 6-Jan-99 15.125 15.375 14.75 14.9375 484,600 14.9375 5-Jan-99 15.375 15.375 14.75 14.875 532,700 14.875 4-Jan-99 15.625 15.875 15.25 15.3125 454,800 15.3125 31-Dec-98 15.5625 15.6875 14.875 15.375 463,200 15.375 30-Dec-98 15.9375 16 14.9375 15.5 730,500 15.5 29-Dec-98 16.0625 16.125 15.375 15.625 739,700 15.625 28-Dec-98 16.375 16.8125 15.875 16.0625 1,143,000 16.0625 24-Dec-98 15.25 16 15 15.875 434,100 15.875 23-Dec-98 15.125 16 14.5625 15.4375 1,070,800 15.4375 22-Dec-98 14.25 15.25 14.1875 14.875 1,362,300 14.875 21-Dec-98 15.375 15.4375 13.375 14.25 1,548,600 14.25 18-Dec-98 14 15.9375 14 15.5625 1,234,500 15.5625 17-Dec-98 14.5 14.5625 12.875 13.875 1,724,100 13.875 16-Dec-98 15.125 15.125 14.3125 14.375 1,516,900 14.375 15-Dec-98 15.3125 15.5 15 15.0625 680,600 15.0625 14-Dec-98 15.5625 15.75 14.875 15.1875 870,800 15.1875 11-Dec-98 15.375 15.5 14.875 15.25 514,300 15.25 10-Dec-98 16.125 16.125 15.25 15.4375 484,900 15.4375 9-Dec-98 15.875 16.25 15.6875 15.875 711,100 15.875 8-Dec-98 15.875 15.875 15.125 15.5625 855,400 15.5625 7-Dec-98 15.125 15.875 14.8125 15.0625 1,051,000 15.0625 4-Dec-98 15.4375 16.125 14.25 14.875 1,190,000 14.875 3-Dec-98 16.875 17 15 15.25 2,025,600 15.25 2-Dec-98 15.5 17.25 15.125 16.75 5,564,300 16.75 1-Dec-98 19 21 18.75 20.375 1,010,800 20.375 30-Nov-98 21 21.875 19.125 19.375 1,443,200 19.375 27-Nov-98 19.9375 20.5625 19.75 20.5625 329,800 20.5625 25-Nov-98 18.75 20 18.625 19.5625 478,700 19.5625 24-Nov-98 19.5 19.625 18.125 18.75 367,100 18.75 23-Nov-98 19.5625 19.875 19.25 19.4375 618,600 19.4375 20-Nov-98 20.625 20.6875 19.0625 19.25 712,600 19.25 19-Nov-98 18.9375 20.5 18.875 20.375 782,300 20.375 18-Nov-98 18.125 19.4844 17.75 18.875 540,200 18.875 17-Nov-98 18.625 18.75 17.4375 18.1875 733,500 18.1875 16-Nov-98 18.5 19.125 18.125 18.4062 793,300 18.4062 13-Nov-98 19.5 19.75 18 18.125 612,200 18.125 12-Nov-98 20.875 21 19.5 19.875 632,500 19.875 11-Nov-98 21.5625 21.5625 20.5 20.625 1,045,000 20.625 10-Nov-98 20.625 21.25 20.375 20.625 998,000 20.625 9-Nov-98 20.75 21.625 19.375 19.75 988,300 19.75 6-Nov-98 18.75 21.125 18.5 20.25 2,242,900 20.25 5-Nov-98 18.375 18.75 17.25 18.5 783,400 18.5 4-Nov-98 17.75 18.625 17.625 17.625 638,200 17.625 3-Nov-98 17.4375 17.5625 16.625 17.375 287,600 17.375 2-Nov-98 17 17.625 17 17.4375 481,700 17.4375 30-Oct-98 16.375 16.875 15.5 16.625 694,500 16.625 29-Oct-98 16.875 16.875 15.5 16.3438 232,600 16.3438 28-Oct-98 16.75 16.9375 16.125 16.5 327,300 16.5 27-Oct-98 17.25 17.5 16 16.625 625,500 16.625 26-Oct-98 17.6875 17.875 16.6875 16.75 583,100 16.75 23-Oct-98 17.9375 19.125 16.375 16.8125 1,215,800 16.8125 22-Oct-98 15.75 17.875 15.375 17.6875 1,021,300 17.6875 21-Oct-98 14.75 15.5 14.5625 15 510,500 15 20-Oct-98 13.9375 14.6875 13.75 14.125 1,640,400 14.125 19-Oct-98 13.5 14.375 13 13.5625 847,100 13.5625 16-Oct-98 14.3125 15 11.875 12.75 1,226,000 12.75 15-Oct-98 14 14.25 13.625 14.0625 792,600 14.0625 14-Oct-98 13.125 14.375 13 14 457,400 14 13-Oct-98 13.75 14 12.5 13 468,000 13 12-Oct-98 15.25 15.375 13.375 13.625 544,700 13.625 9-Oct-98 16 16.75 13.5 14.125 617,900 14.125 8-Oct-98 17.5 17.5 14.5 15.375 431,800 15.375 7-Oct-98 20.25 20.625 17.5 18.875 357,000 18.875 6-Oct-98 21 21.5 19.75 20.875 335,200 20.875 5-Oct-98 20 20.6875 18.75 20.25 312,000 20.25 2-Oct-98 20.375 21.875 18 20.75 669,500 20.75 1-Oct-98 22.25 23.125 20 20.5 321,700 20.5 30-Sep-98 22.125 23.5 21.625 23 222,900 23 29-Sep-98 23.5 23.875 21.25 22.5 945,800 22.5 28-Sep-98 27.8125 28 22.125 23.0625 1,738,400 23.0625 25-Sep-98 26.625 27.375 25.875 26.9375 758,700 26.9375 24-Sep-98 24.25 28.5 24.125 27.125 923,200 27.125 23-Sep-98 22.75 24.375 22.625 24.1875 526,400 24.1875 22-Sep-98 19.25 22.75 19.25 22.375 649,500 22.375 21-Sep-98 18.75 19.75 17.5 19.25 233,100 19.25 18-Sep-98 19.125 19.875 18.625 18.875 243,700 18.875 17-Sep-98 19 19 18.0625 18.75 71,400 18.75 16-Sep-98 18.625 19.4375 18.625 19.0625 159,000 19.0625 15-Sep-98 19 19.75 18.5 18.625 150,000 18.625 14-Sep-98 18.25 20.25 18.25 18.75 231,400 18.75 11-Sep-98 17.5 18.25 17.3125 18.1875 154,100 18.1875 10-Sep-98 17.8125 18 17.5 17.9375 196,900 17.9375 9-Sep-98 17.5 18.5 17.5 18.375 285,500 18.375 8-Sep-98 16.125 17.5 15.4375 17.25 536,200 17.25 4-Sep-98 17.375 17.5 14.75 15.4375 275,800 15.4375 3-Sep-98 17 17.125 16.5 16.75 125,900 16.75 2-Sep-98 16.125 18.5 15.625 17.75 353,400 17.75 1-Sep-98 14.25 16.625 14 16 719,200 16 31-Aug-98 17.5 17.5 14.5 14.5 451,400 14.5 28-Aug-98 19 19.0625 15.75 16.6875 467,400 16.6875 27-Aug-98 17.125 19.125 16.3125 19 613,900 19 26-Aug-98 15.5 18.375 13 17.875 1,069,800 17.875 25-Aug-98 18.625 18.75 15.0625 15.375 388,900 15.375 24-Aug-98 19 19.625 18.125 18.3125 347,900 18.3125 21-Aug-98 20.25 20.375 18.75 18.875 321,200 18.875 20-Aug-98 21.25 21.6875 20.25 20.5 410,800 20.5 19-Aug-98 23 23 21.75 21.8125 156,800 21.8125 18-Aug-98 23 23.5 22.4375 22.75 125,000 22.75 17-Aug-98 23.875 23.875 22.5625 22.75 170,700 22.75 14-Aug-98 23.875 24 23.375 23.625 159,500 23.625 13-Aug-98 24.0625 24.25 23 23.125 303,300 23.125 12-Aug-98 25 25.5 23.75 24.0625 247,600 24.0625 11-Aug-98 23.5 23.875 22.5 23.875 112,800 23.875 10-Aug-98 24 24.75 23.875 24.125 94,800 24.125 7-Aug-98 23.625 24.75 23.5 24.25 268,300 24.25 6-Aug-98 22.75 23.625 22 23.625 180,400 23.625 5-Aug-98 23.5 23.6875 22.5 22.75 222,600 22.75 4-Aug-98 23.125 24.25 20.5 23.0156 801,400 23.0156 3-Aug-98 24 24.125 22.875 22.875 321,900 22.875 31-Jul-98 26.5 26.5 24.125 24.25 349,900 24.25 30-Jul-98 27.125 27.125 26 26.25 102,300 26.25 29-Jul-98 26 27.5 26 27 205,800 27 28-Jul-98 26.375 26.5 25.5625 26.25 264,200 26.25 27-Jul-98 27.375 27.875 25.125 26 444,100 26 24-Jul-98 27.75 28.25 27.75 27.875 426,100 27.875 23-Jul-98 28.125 28.375 27.625 27.75 475,000 27.75 22-Jul-98 28.125 28.25 27.25 27.75 329,400 27.75 21-Jul-98 28.75 29 28.25 28.4375 373,900 28.4375 20-Jul-98 27 28.75 26.875 28.625 548,900 28.625 17-Jul-98 25.875 27 25.5 26.625 429,700 26.625 16-Jul-98 26.5 26.625 24.625 25.625 710,700 25.625