| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2000 | $16.28 | $16.72 | $15.50 | $16.00 | 1,318,800 |
October 30 2000 | $16.78 | $17.13 | $15.56 | $15.63 | 774,800 |
October 27 2000 | $17.69 | $17.75 | $16.45 | $16.53 | 1,150,000 |
October 26 2000 | $17.75 | $18.81 | $16.88 | $17.83 | 1,546,000 |
October 25 2000 | $15.50 | $18.09 | $15.31 | $17.80 | 2,851,600 |
October 24 2000 | $15.63 | $15.94 | $14.70 | $15.69 | 1,144,000 |
October 23 2000 | $15.63 | $16.13 | $15.23 | $15.44 | 291,200 |
October 20 2000 | $15.14 | $15.78 | $14.89 | $15.47 | 533,600 |
October 19 2000 | $13.52 | $15.19 | $13.52 | $15.06 | 712,800 |
October 18 2000 | $12.34 | $14.28 | $12.11 | $14.11 | 393,200 |
October 17 2000 | $14.59 | $15.05 | $13.25 | $13.50 | 247,600 |
October 16 2000 | $14.98 | $15.88 | $14.50 | $14.69 | 891,600 |
October 13 2000 | $12.94 | $14.92 | $12.94 | $14.91 | 288,800 |
October 12 2000 | $13.25 | $13.94 | $12.94 | $12.98 | 366,800 |
October 11 2000 | $13.19 | $13.94 | $11.67 | $13.39 | 890,800 |
October 10 2000 | $13.75 | $14.75 | $13.23 | $13.28 | 320,800 |
October 09 2000 | $13.06 | $14.75 | $12.84 | $14.25 | 180,400 |
October 06 2000 | $14.44 | $14.72 | $13.20 | $14.02 | 563,200 |
October 05 2000 | $15.07 | $15.28 | $14.41 | $14.41 | 294,800 |
October 04 2000 | $14.47 | $15.16 | $13.88 | $15.00 | 760,800 |
October 03 2000 | $15.00 | $15.03 | $14.58 | $14.59 | 822,800 |
October 02 2000 | $15.28 | $15.28 | $14.47 | $15.00 | 1,264,400 |
September 29 2000 | $15.02 | $16.23 | $14.98 | $15.31 | 1,708,400 |
September 28 2000 | $13.64 | $15.00 | $13.50 | $14.98 | 969,600 |
September 27 2000 | $13.53 | $14.06 | $13.47 | $13.75 | 736,000 |
