| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $8.06 | $8.83 | $7.80 | $8.70 | 781,600 |
March 30 2000 | $7.80 | $7.93 | $7.80 | $7.80 | 182,000 |
March 29 2000 | $8.06 | $8.06 | $7.67 | $7.93 | 115,320 |
March 28 2000 | $7.93 | $8.06 | $7.67 | $7.67 | 120,440 |
March 27 2000 | $8.06 | $8.06 | $7.80 | $8.06 | 137,200 |
March 24 2000 | $8.06 | $8.06 | $7.80 | $8.06 | 170,760 |
March 23 2000 | $8.19 | $8.31 | $7.80 | $7.93 | 455,960 |
March 22 2000 | $8.44 | $8.44 | $7.67 | $8.31 | 375,200 |
March 21 2000 | $8.44 | $8.57 | $8.19 | $8.44 | 115,400 |
March 20 2000 | $8.70 | $8.70 | $8.44 | $8.44 | 337,640 |
March 17 2000 | $8.70 | $8.83 | $8.57 | $8.57 | 171,640 |
March 16 2000 | $8.57 | $8.70 | $8.44 | $8.70 | 720,320 |
March 15 2000 | $8.44 | $8.57 | $8.44 | $8.44 | 1,439,400 |
March 14 2000 | $8.57 | $8.70 | $8.44 | $8.57 | 1,464,080 |
March 13 2000 | $8.31 | $8.70 | $7.93 | $8.57 | 345,440 |
March 10 2000 | $8.83 | $8.95 | $8.19 | $8.19 | 210,280 |
March 09 2000 | $8.83 | $8.95 | $8.83 | $8.95 | 186,000 |
March 08 2000 | $8.95 | $8.95 | $8.57 | $8.70 | 297,880 |
March 07 2000 | $9.21 | $9.59 | $8.70 | $8.83 | 841,360 |
March 06 2000 | $8.70 | $9.08 | $8.57 | $9.08 | 1,474,720 |
March 03 2000 | $8.70 | $8.70 | $8.57 | $8.57 | 373,680 |
March 02 2000 | $8.31 | $8.70 | $8.19 | $8.70 | 1,215,560 |
March 01 2000 | $8.19 | $8.31 | $8.06 | $8.31 | 1,121,560 |