| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2000 | $15.72 | $15.75 | $14.50 | $15.00 | 83,000 |
September 28 2000 | $14.25 | $16.25 | $13.75 | $15.63 | 250,300 |
September 27 2000 | $15.53 | $16.56 | $14.00 | $14.44 | 269,700 |
September 26 2000 | $13.72 | $17.38 | $13.66 | $15.50 | 472,600 |
September 25 2000 | $15.16 | $15.44 | $13.56 | $13.75 | 179,400 |
September 22 2000 | $12.50 | $15.44 | $12.31 | $15.13 | 360,200 |
September 21 2000 | $16.94 | $17.00 | $15.00 | $15.63 | 170,500 |
September 20 2000 | $15.84 | $17.00 | $15.81 | $16.39 | 257,200 |
September 19 2000 | $14.47 | $16.13 | $14.44 | $15.88 | 322,600 |
September 18 2000 | $14.41 | $15.19 | $13.50 | $14.50 | 353,600 |
September 15 2000 | $16.22 | $16.25 | $14.38 | $14.50 | 383,300 |
September 14 2000 | $16.75 | $17.13 | $15.56 | $15.63 | 294,700 |
September 13 2000 | $15.72 | $17.00 | $15.00 | $15.88 | 335,900 |
September 12 2000 | $17.81 | $18.00 | $16.06 | $16.19 | 454,000 |
September 11 2000 | $17.75 | $18.69 | $17.31 | $17.94 | 377,100 |
September 08 2000 | $19.19 | $19.44 | $17.50 | $18.00 | 773,900 |
September 07 2000 | $19.81 | $21.31 | $19.00 | $19.25 | 1,481,600 |
September 06 2000 | $19.06 | $19.69 | $17.50 | $17.88 | 890,500 |
September 05 2000 | $21.19 | $22.31 | $19.00 | $19.94 | 614,700 |
September 01 2000 | $23.25 | $23.31 | $21.00 | $22.16 | 598,100 |
