| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $5.20 | $5.46 | $5.20 | $5.24 | 4,758,400 |
January 28 2000 | $5.17 | $5.40 | $5.17 | $5.20 | 12,754,400 |
January 27 2000 | $5.45 | $5.47 | $5.33 | $5.36 | 9,053,600 |
January 26 2000 | $5.39 | $5.57 | $5.39 | $5.45 | 8,797,600 |
January 25 2000 | $5.49 | $5.56 | $5.40 | $5.46 | 8,416,000 |
January 24 2000 | $5.67 | $5.74 | $5.40 | $5.46 | 9,503,200 |
January 21 2000 | $6.03 | $6.03 | $5.71 | $5.77 | 12,880,800 |
January 20 2000 | $5.88 | $6.03 | $5.79 | $6.03 | 8,457,600 |
January 19 2000 | $5.79 | $5.98 | $5.79 | $5.88 | 7,730,400 |
January 18 2000 | $5.96 | $6.03 | $5.76 | $5.84 | 5,514,400 |
January 14 2000 | $6.13 | $6.21 | $6.08 | $6.10 | 9,292,800 |
January 13 2000 | $5.95 | $6.13 | $5.92 | $6.10 | 6,981,600 |
January 12 2000 | $5.92 | $6.03 | $5.88 | $5.92 | 6,378,400 |
January 11 2000 | $5.84 | $6.06 | $5.80 | $5.97 | 9,988,000 |
January 10 2000 | $6.11 | $6.12 | $5.92 | $5.96 | 9,336,000 |
January 07 2000 | $5.69 | $6.08 | $5.63 | $6.06 | 16,160,800 |
January 06 2000 | $5.24 | $5.49 | $5.23 | $5.43 | 15,300,000 |
January 05 2000 | $5.25 | $5.36 | $5.20 | $5.24 | 10,562,400 |
January 04 2000 | $5.28 | $5.37 | $5.24 | $5.25 | 5,997,600 |
January 03 2000 | $5.25 | $5.35 | $5.24 | $5.32 | 3,426,400 |
