| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $10.00 | $10.16 | $9.89 | $9.89 | 6,047,500 |
December 28 2000 | $10.15 | $10.17 | $10.00 | $10.03 | 3,904,800 |
December 27 2000 | $9.93 | $10.23 | $9.93 | $10.17 | 5,562,400 |
December 26 2000 | $9.77 | $10.05 | $9.77 | $10.02 | 4,280,800 |
December 22 2000 | $9.77 | $9.81 | $9.56 | $9.78 | 5,328,700 |
December 21 2000 | $9.88 | $10.00 | $9.60 | $9.92 | 9,501,400 |
December 20 2000 | $9.75 | $10.00 | $9.64 | $9.92 | 11,389,700 |
December 19 2000 | $9.39 | $9.74 | $9.37 | $9.68 | 10,814,500 |
December 18 2000 | $8.99 | $9.39 | $8.99 | $9.29 | 8,321,800 |
December 15 2000 | $9.18 | $9.40 | $9.01 | $9.01 | 16,575,600 |
December 14 2000 | $9.02 | $9.39 | $9.01 | $9.33 | 10,924,100 |
December 13 2000 | $8.85 | $9.20 | $8.81 | $9.18 | 14,097,800 |
December 12 2000 | $8.59 | $8.82 | $8.55 | $8.62 | 18,616,400 |
December 11 2000 | $8.66 | $8.72 | $8.55 | $8.65 | 7,169,900 |
December 08 2000 | $8.73 | $8.98 | $8.66 | $8.79 | 8,537,000 |
December 07 2000 | $8.65 | $8.87 | $8.62 | $8.80 | 6,264,300 |
December 06 2000 | $8.43 | $8.72 | $8.43 | $8.66 | 5,553,500 |
December 05 2000 | $8.45 | $8.64 | $8.44 | $8.55 | 6,370,800 |
December 04 2000 | $8.30 | $8.45 | $8.21 | $8.36 | 5,026,300 |
December 01 2000 | $8.43 | $8.44 | $8.23 | $8.34 | 6,232,400 |
November 30 2000 | $8.58 | $8.77 | $8.47 | $8.47 | 13,653,000 |
November 29 2000 | $8.29 | $8.59 | $8.27 | $8.52 | 7,964,200 |
November 28 2000 | $8.04 | $8.29 | $8.04 | $8.25 | 5,575,300 |
November 27 2000 | $8.07 | $8.19 | $8.00 | $8.09 | 5,062,500 |
November 24 2000 | $8.00 | $8.05 | $7.84 | $7.89 | 2,847,900 |