| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $10.32 | $10.36 | $9.83 | $10.26 | 1,210,800 |
April 27 2000 | $10.41 | $10.52 | $10.18 | $10.41 | 1,296,000 |
April 26 2000 | $10.05 | $10.70 | $9.94 | $10.41 | 1,814,800 |
April 25 2000 | $9.66 | $10.14 | $9.66 | $10.10 | 2,314,400 |
April 24 2000 | $9.44 | $9.78 | $9.37 | $9.48 | 1,667,600 |
April 20 2000 | $9.72 | $9.77 | $9.08 | $9.46 | 1,328,400 |
April 19 2000 | $9.83 | $10.04 | $9.35 | $9.71 | 2,447,200 |
April 18 2000 | $9.04 | $10.00 | $9.04 | $9.88 | 3,228,800 |
April 17 2000 | $7.86 | $9.39 | $7.86 | $8.86 | 2,498,400 |
April 14 2000 | $7.67 | $7.98 | $7.67 | $7.85 | 1,940,400 |
April 13 2000 | $7.43 | $7.58 | $7.43 | $7.53 | 688,400 |
April 12 2000 | $7.36 | $7.54 | $7.35 | $7.43 | 1,093,200 |
April 11 2000 | $7.32 | $7.41 | $7.27 | $7.40 | 389,600 |
April 10 2000 | $7.41 | $7.56 | $7.27 | $7.32 | 339,200 |
April 07 2000 | $7.31 | $7.50 | $7.31 | $7.41 | 1,037,600 |
April 06 2000 | $7.08 | $7.50 | $7.03 | $7.31 | 1,136,400 |
April 05 2000 | $6.77 | $7.10 | $6.64 | $7.08 | 2,128,000 |
April 04 2000 | $7.01 | $7.01 | $6.53 | $6.77 | 806,800 |
April 03 2000 | $7.05 | $7.27 | $6.97 | $7.02 | 454,400 |