| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $7.56 | $8.49 | $7.20 | $7.75 | 983,717 |
December 28 2000 | $8.30 | $8.49 | $7.38 | $7.75 | 598,750 |
December 27 2000 | $6.64 | $9.22 | $6.27 | $8.30 | 1,131,017 |
December 26 2000 | $7.56 | $7.75 | $6.64 | $6.64 | 460,783 |
December 22 2000 | $7.75 | $8.12 | $6.83 | $7.56 | 617,800 |
December 21 2000 | $7.47 | $8.85 | $7.19 | $7.56 | 803,217 |
December 20 2000 | $7.84 | $8.49 | $7.20 | $7.38 | 475,483 |
December 19 2000 | $10.33 | $10.52 | $8.67 | $9.04 | 490,433 |
December 18 2000 | $11.44 | $12.18 | $9.22 | $9.22 | 516,100 |
December 15 2000 | $13.10 | $13.28 | $10.70 | $10.70 | 639,250 |
December 14 2000 | $13.19 | $13.65 | $11.81 | $12.18 | 474,250 |
December 13 2000 | $13.28 | $13.65 | $12.91 | $12.91 | 453,067 |
December 12 2000 | $13.56 | $14.02 | $12.91 | $13.10 | 358,050 |
December 11 2000 | $15.68 | $16.23 | $12.91 | $13.28 | 561,567 |
December 08 2000 | $11.81 | $15.31 | $11.81 | $14.39 | 593,383 |
December 07 2000 | $11.25 | $11.44 | $9.96 | $11.07 | 411,033 |
December 06 2000 | $12.54 | $12.54 | $10.33 | $10.52 | 472,583 |
December 05 2000 | $12.82 | $14.21 | $11.81 | $11.99 | 633,417 |
December 04 2000 | $13.56 | $14.02 | $11.99 | $12.36 | 284,433 |
December 01 2000 | $14.76 | $15.13 | $13.56 | $14.39 | 179,517 |
November 30 2000 | $14.57 | $14.94 | $12.54 | $14.76 | 241,900 |
November 29 2000 | $13.28 | $16.23 | $12.91 | $15.13 | 411,350 |
November 28 2000 | $14.57 | $14.94 | $13.28 | $13.65 | 199,550 |
November 27 2000 | $16.60 | $16.97 | $14.39 | $14.76 | 440,950 |
November 24 2000 | $14.39 | $16.23 | $14.39 | $14.94 | 348,083 |
