| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $9.74 | $9.77 | $9.31 | $9.43 | 4,861,200 |
December 28 2000 | $9.64 | $9.78 | $9.55 | $9.74 | 5,019,200 |
December 27 2000 | $9.58 | $9.67 | $9.40 | $9.67 | 5,626,400 |
December 26 2000 | $8.97 | $9.64 | $8.97 | $9.59 | 7,116,400 |
December 22 2000 | $8.92 | $8.98 | $8.80 | $8.97 | 2,170,400 |
December 21 2000 | $8.71 | $9.06 | $8.71 | $8.91 | 6,930,000 |
December 20 2000 | $8.69 | $8.93 | $8.56 | $8.65 | 6,236,800 |
December 19 2000 | $8.55 | $8.96 | $8.55 | $8.70 | 8,017,600 |
December 18 2000 | $8.24 | $8.70 | $8.23 | $8.54 | 6,525,600 |
December 15 2000 | $8.11 | $8.27 | $8.08 | $8.22 | 4,900,400 |
December 14 2000 | $8.24 | $8.39 | $8.10 | $8.14 | 6,851,600 |
December 13 2000 | $8.34 | $8.54 | $8.29 | $8.44 | 6,840,400 |
December 12 2000 | $8.20 | $8.35 | $7.98 | $8.34 | 3,772,400 |
December 11 2000 | $7.92 | $8.23 | $7.89 | $8.20 | 3,144,000 |
December 08 2000 | $7.92 | $7.94 | $7.67 | $7.87 | 7,000,000 |
December 07 2000 | $8.28 | $8.43 | $7.56 | $7.84 | 10,778,800 |
December 06 2000 | $8.15 | $8.27 | $8.05 | $8.22 | 5,345,600 |
December 05 2000 | $7.94 | $8.23 | $7.86 | $7.95 | 7,538,000 |
December 04 2000 | $7.71 | $8.06 | $7.71 | $7.94 | 4,766,800 |
December 01 2000 | $7.37 | $7.67 | $7.33 | $7.67 | 5,049,600 |
November 30 2000 | $7.39 | $7.67 | $7.14 | $7.32 | 8,427,600 |
November 29 2000 | $7.76 | $7.78 | $7.18 | $7.39 | 5,480,400 |
November 28 2000 | $7.89 | $8.00 | $7.80 | $7.81 | 3,921,600 |
November 27 2000 | $7.86 | $7.94 | $7.70 | $7.89 | 3,186,800 |
November 24 2000 | $7.75 | $7.87 | $7.72 | $7.85 | 2,414,800 |
