| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $5.88 | $6.31 | $5.63 | $5.69 | 2,991,700 |
December 28 2000 | $5.84 | $6.50 | $5.81 | $6.13 | 2,653,800 |
December 27 2000 | $6.28 | $6.28 | $5.78 | $5.97 | 2,242,200 |
December 26 2000 | $6.00 | $6.38 | $5.94 | $6.38 | 1,868,500 |
December 22 2000 | $5.31 | $7.25 | $5.25 | $5.97 | 8,802,200 |
December 21 2000 | $7.13 | $7.38 | $6.38 | $6.81 | 2,693,900 |
December 20 2000 | $8.19 | $8.25 | $7.13 | $7.34 | 2,322,500 |
December 19 2000 | $9.50 | $9.75 | $8.56 | $8.63 | 1,309,200 |
December 18 2000 | $10.31 | $10.50 | $9.50 | $9.69 | 1,481,600 |
December 15 2000 | $9.31 | $10.00 | $9.13 | $9.67 | 946,800 |
December 14 2000 | $10.25 | $11.25 | $9.56 | $9.63 | 1,211,300 |
December 13 2000 | $12.33 | $12.63 | $10.44 | $10.63 | 1,848,800 |
December 12 2000 | $11.31 | $12.88 | $10.75 | $11.88 | 2,569,500 |
December 11 2000 | $9.06 | $12.00 | $8.81 | $11.31 | 3,121,200 |
December 08 2000 | $8.63 | $8.75 | $8.25 | $8.69 | 1,647,000 |
December 07 2000 | $8.19 | $8.50 | $7.81 | $8.19 | 901,600 |
December 06 2000 | $9.06 | $9.38 | $8.50 | $8.56 | 1,373,700 |
December 05 2000 | $8.31 | $9.50 | $8.00 | $9.06 | 1,683,400 |
December 04 2000 | $7.50 | $8.63 | $7.50 | $7.88 | 1,209,100 |
December 01 2000 | $7.94 | $8.66 | $7.41 | $8.13 | 1,827,500 |
November 30 2000 | $8.13 | $8.13 | $6.88 | $7.50 | 3,616,100 |
November 29 2000 | $9.09 | $9.13 | $8.00 | $8.13 | 1,359,900 |
November 28 2000 | $9.72 | $9.75 | $8.63 | $8.66 | 2,093,400 |
November 27 2000 | $10.13 | $10.25 | $9.75 | $9.88 | 1,560,500 |
November 24 2000 | $10.00 | $10.44 | $9.50 | $10.44 | 1,396,400 |
