| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $10.25 | $10.25 | $9.79 | $9.86 | 3,298,683 |
December 28 2000 | $10.03 | $10.33 | $9.83 | $10.18 | 3,604,471 |
December 27 2000 | $9.69 | $10.28 | $9.64 | $10.28 | 4,952,223 |
December 26 2000 | $10.08 | $10.08 | $9.77 | $9.90 | 4,651,305 |
December 22 2000 | $9.37 | $10.15 | $9.28 | $9.95 | 8,513,706 |
December 21 2000 | $8.73 | $9.43 | $8.73 | $9.37 | 6,589,138 |
December 20 2000 | $9.12 | $9.12 | $8.76 | $8.85 | 4,624,773 |
December 19 2000 | $8.56 | $9.25 | $8.48 | $9.05 | 6,657,651 |
December 18 2000 | $8.28 | $8.61 | $8.28 | $8.50 | 4,101,692 |
December 15 2000 | $8.18 | $8.40 | $8.15 | $8.18 | 6,551,523 |
December 14 2000 | $8.75 | $8.80 | $8.45 | $8.61 | 5,040,550 |
December 13 2000 | $8.88 | $8.88 | $8.63 | $8.71 | 6,531,708 |
December 12 2000 | $8.97 | $9.33 | $8.86 | $8.92 | 5,303,182 |
December 11 2000 | $9.10 | $9.10 | $8.78 | $8.92 | 3,760,304 |
December 08 2000 | $8.97 | $9.13 | $8.81 | $9.03 | 4,311,932 |
December 07 2000 | $8.98 | $9.33 | $8.85 | $8.85 | 6,821,208 |
December 06 2000 | $9.62 | $9.64 | $9.22 | $9.35 | 7,307,010 |
December 05 2000 | $9.57 | $9.93 | $9.33 | $9.75 | 11,278,897 |
December 04 2000 | $8.70 | $9.63 | $8.68 | $9.57 | 11,829,181 |
December 01 2000 | $8.30 | $8.75 | $8.28 | $8.73 | 4,807,305 |
November 30 2000 | $8.35 | $8.36 | $7.90 | $8.16 | 4,700,506 |
November 29 2000 | $8.01 | $8.38 | $7.96 | $8.35 | 4,244,762 |
November 28 2000 | $8.08 | $8.13 | $7.88 | $7.95 | 5,014,187 |
November 27 2000 | $8.21 | $8.21 | $7.95 | $8.06 | 4,540,139 |
November 24 2000 | $8.25 | $8.35 | $8.15 | $8.26 | 1,004,517 |