| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $6.62 | $7.24 | $6.62 | $6.98 | 6,395,175 |
December 28 2000 | $6.31 | $6.77 | $6.17 | $6.74 | 4,747,950 |
December 27 2000 | $5.83 | $6.36 | $5.75 | $6.31 | 5,210,325 |
December 26 2000 | $6.22 | $6.24 | $5.74 | $5.80 | 3,228,075 |
December 22 2000 | $5.69 | $6.25 | $5.69 | $6.17 | 3,935,250 |
December 21 2000 | $5.75 | $6.02 | $5.33 | $5.69 | 4,866,525 |
December 20 2000 | $5.75 | $5.90 | $5.47 | $5.81 | 5,598,900 |
December 19 2000 | $6.03 | $6.30 | $5.86 | $5.93 | 4,173,750 |
December 18 2000 | $5.96 | $6.17 | $5.96 | $6.11 | 2,511,450 |
December 15 2000 | $6.18 | $6.27 | $5.90 | $5.90 | 5,329,575 |
December 14 2000 | $6.02 | $6.61 | $5.83 | $6.30 | 7,455,825 |
December 13 2000 | $6.14 | $6.21 | $6.08 | $6.12 | 5,043,600 |
December 12 2000 | $6.22 | $6.64 | $6.03 | $6.08 | 9,734,850 |
December 11 2000 | $5.37 | $5.93 | $5.22 | $5.80 | 10,354,725 |
December 08 2000 | $5.55 | $5.74 | $5.27 | $5.27 | 12,318,750 |
December 07 2000 | $5.66 | $5.94 | $4.96 | $5.41 | 30,012,750 |
December 06 2000 | $6.79 | $7.32 | $6.55 | $6.80 | 8,124,075 |
December 05 2000 | $6.87 | $7.30 | $6.87 | $7.23 | 5,456,700 |
December 04 2000 | $6.49 | $6.99 | $6.39 | $6.80 | 4,389,075 |
December 01 2000 | $6.56 | $7.02 | $6.39 | $6.49 | 9,383,175 |
November 30 2000 | $6.96 | $6.96 | $5.99 | $6.08 | 13,017,825 |
November 29 2000 | $7.14 | $7.20 | $6.89 | $7.04 | 7,562,700 |
November 28 2000 | $7.63 | $7.63 | $7.20 | $7.26 | 6,099,525 |
November 27 2000 | $8.07 | $8.26 | $7.40 | $7.63 | 7,688,475 |
November 24 2000 | $7.55 | $7.91 | $7.55 | $7.91 | 1,680,975 |