| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $6.55 | $7.04 | $6.53 | $7.04 | 600,000 |
March 30 2000 | $6.47 | $6.55 | $6.45 | $6.54 | 588,000 |
March 29 2000 | $6.68 | $6.70 | $6.47 | $6.55 | 414,400 |
March 28 2000 | $6.35 | $6.84 | $6.31 | $6.68 | 1,261,200 |
March 27 2000 | $6.38 | $6.38 | $6.28 | $6.28 | 233,200 |
March 24 2000 | $6.49 | $6.52 | $6.33 | $6.34 | 252,800 |
March 23 2000 | $6.56 | $6.71 | $6.51 | $6.51 | 814,800 |
March 22 2000 | $6.32 | $6.63 | $6.32 | $6.56 | 634,000 |
March 21 2000 | $6.60 | $6.60 | $6.20 | $6.33 | 433,200 |
March 20 2000 | $7.01 | $7.09 | $6.62 | $6.73 | 569,200 |
March 17 2000 | $6.95 | $7.06 | $6.95 | $7.03 | 438,800 |
March 16 2000 | $6.45 | $6.95 | $6.45 | $6.95 | 277,600 |
March 15 2000 | $6.33 | $6.47 | $6.11 | $6.41 | 286,800 |
March 14 2000 | $6.49 | $6.62 | $6.33 | $6.33 | 780,000 |
March 13 2000 | $6.51 | $6.53 | $6.47 | $6.50 | 196,400 |
March 10 2000 | $6.64 | $6.64 | $6.51 | $6.52 | 299,200 |
March 09 2000 | $6.56 | $6.66 | $6.56 | $6.65 | 510,000 |
March 08 2000 | $6.53 | $6.69 | $6.53 | $6.59 | 710,000 |
March 07 2000 | $6.93 | $6.93 | $6.39 | $6.53 | 824,400 |
March 06 2000 | $6.82 | $7.15 | $6.82 | $6.83 | 976,400 |
March 03 2000 | $6.40 | $6.53 | $6.40 | $6.53 | 952,000 |
March 02 2000 | $6.40 | $6.41 | $6.31 | $6.38 | 241,600 |
March 01 2000 | $6.11 | $6.43 | $6.09 | $6.35 | 441,200 |
