| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2000 | $4.25 | $4.81 | $4.03 | $4.63 | 68,400 |
July 28 2000 | $4.42 | $4.44 | $4.00 | $4.25 | 39,900 |
July 27 2000 | $4.84 | $4.84 | $4.41 | $4.45 | 20,400 |
July 26 2000 | $4.75 | $5.00 | $4.72 | $4.72 | 12,000 |
July 25 2000 | $4.94 | $5.00 | $4.75 | $4.75 | 10,400 |
July 24 2000 | $4.97 | $5.13 | $4.75 | $4.75 | 14,000 |
July 21 2000 | $5.06 | $5.31 | $4.91 | $4.91 | 38,500 |
July 20 2000 | $5.59 | $5.63 | $5.19 | $5.38 | 40,400 |
July 19 2000 | $5.19 | $5.63 | $5.19 | $5.56 | 48,900 |
July 18 2000 | $4.91 | $5.34 | $4.88 | $5.03 | 36,400 |
July 17 2000 | $4.94 | $5.19 | $4.75 | $4.75 | 22,900 |
July 14 2000 | $5.13 | $5.13 | $5.00 | $5.00 | 9,600 |
July 13 2000 | $5.14 | $5.19 | $5.00 | $5.06 | 16,000 |
July 12 2000 | $4.88 | $5.19 | $4.75 | $5.09 | 26,700 |
July 11 2000 | $5.47 | $5.50 | $4.63 | $4.75 | 58,400 |
July 10 2000 | $4.59 | $5.50 | $4.59 | $5.50 | 87,600 |
July 07 2000 | $4.56 | $4.63 | $4.56 | $4.56 | 21,300 |
July 06 2000 | $4.50 | $4.50 | $4.38 | $4.38 | 13,700 |
July 05 2000 | $4.56 | $4.75 | $4.53 | $4.75 | 17,000 |
July 03 2000 | $4.53 | $4.84 | $4.50 | $4.84 | 5,700 |