| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $11.78 | $11.91 | $11.56 | $11.80 | 11,792,800 |
February 28 2000 | $11.48 | $12.04 | $11.43 | $11.78 | 13,760,000 |
February 25 2000 | $11.48 | $11.75 | $11.32 | $11.32 | 10,603,800 |
February 24 2000 | $11.77 | $11.86 | $11.25 | $11.49 | 11,467,800 |
February 23 2000 | $11.54 | $11.96 | $11.40 | $11.74 | 13,732,000 |
February 22 2000 | $11.08 | $11.77 | $11.03 | $11.48 | 13,162,800 |
February 18 2000 | $11.43 | $11.46 | $11.13 | $11.22 | 14,998,000 |
February 17 2000 | $11.65 | $11.88 | $11.37 | $11.45 | 12,256,800 |
February 16 2000 | $11.86 | $11.93 | $11.57 | $11.59 | 11,939,600 |
February 15 2000 | $11.30 | $11.80 | $11.30 | $11.70 | 13,834,000 |
February 14 2000 | $11.72 | $11.78 | $11.30 | $11.35 | 13,426,800 |
February 11 2000 | $11.54 | $11.96 | $11.54 | $11.59 | 13,510,400 |
February 10 2000 | $11.82 | $11.93 | $11.46 | $11.51 | 11,579,400 |
February 09 2000 | $12.09 | $12.12 | $11.82 | $11.82 | 9,294,200 |
February 08 2000 | $11.75 | $12.12 | $11.72 | $12.09 | 10,821,800 |
February 07 2000 | $11.62 | $11.67 | $11.51 | $11.62 | 10,364,400 |
February 04 2000 | $12.04 | $12.09 | $11.62 | $11.77 | 13,400,000 |
February 03 2000 | $12.23 | $12.33 | $11.65 | $11.91 | 22,798,000 |
February 02 2000 | $12.18 | $12.44 | $12.15 | $12.25 | 11,717,400 |
February 01 2000 | $12.34 | $12.57 | $12.31 | $12.57 | 8,965,200 |
