| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $8.41 | $8.49 | $8.09 | $8.19 | 10,829,436 |
December 28 2000 | $8.41 | $8.51 | $8.32 | $8.41 | 9,693,644 |
December 27 2000 | $8.23 | $8.54 | $8.19 | $8.41 | 12,023,801 |
December 26 2000 | $8.35 | $8.43 | $7.98 | $8.23 | 13,988,645 |
December 22 2000 | $7.81 | $8.38 | $7.81 | $8.35 | 16,763,386 |
December 21 2000 | $7.89 | $8.28 | $7.55 | $7.62 | 20,758,694 |
December 20 2000 | $8.07 | $8.07 | $7.63 | $7.89 | 27,213,417 |
December 19 2000 | $8.11 | $8.72 | $8.11 | $8.12 | 22,611,677 |
December 18 2000 | $8.20 | $8.33 | $8.01 | $8.07 | 12,796,262 |
December 15 2000 | $8.38 | $8.38 | $7.97 | $8.18 | 28,713,860 |
December 14 2000 | $8.59 | $8.84 | $8.46 | $8.67 | 15,234,537 |
December 13 2000 | $9.12 | $9.12 | $8.51 | $8.59 | 17,668,848 |
December 12 2000 | $8.57 | $9.14 | $8.52 | $9.12 | 14,737,766 |
December 11 2000 | $8.65 | $8.94 | $8.38 | $8.57 | 14,168,329 |
December 08 2000 | $8.34 | $8.86 | $8.34 | $8.65 | 19,244,159 |
December 07 2000 | $8.28 | $8.52 | $8.05 | $8.08 | 19,228,745 |
December 06 2000 | $8.75 | $8.75 | $8.05 | $8.28 | 32,110,445 |
December 05 2000 | $8.55 | $9.22 | $8.55 | $9.05 | 17,057,353 |
December 04 2000 | $8.33 | $8.68 | $8.31 | $8.54 | 13,599,112 |
December 01 2000 | $8.26 | $8.88 | $8.26 | $8.33 | 17,157,103 |
November 30 2000 | $8.72 | $8.72 | $7.89 | $8.18 | 37,227,232 |
November 29 2000 | $8.97 | $9.26 | $8.91 | $8.94 | 14,657,833 |
November 28 2000 | $9.23 | $9.23 | $8.89 | $8.97 | 12,891,169 |
November 27 2000 | $9.22 | $9.56 | $9.22 | $9.23 | 14,310,798 |
November 24 2000 | $9.09 | $9.31 | $9.09 | $9.20 | 10,086,481 |
