| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $5.10 | $5.36 | $5.10 | $5.14 | 4,758,400 |
January 28 2000 | $5.07 | $5.30 | $5.07 | $5.10 | 12,754,400 |
January 27 2000 | $5.34 | $5.36 | $5.22 | $5.25 | 9,053,600 |
January 26 2000 | $5.28 | $5.46 | $5.28 | $5.34 | 8,797,600 |
January 25 2000 | $5.38 | $5.45 | $5.29 | $5.35 | 8,416,000 |
January 24 2000 | $5.56 | $5.63 | $5.29 | $5.35 | 9,503,200 |
January 21 2000 | $5.91 | $5.91 | $5.60 | $5.66 | 12,880,800 |
January 20 2000 | $5.77 | $5.91 | $5.67 | $5.91 | 8,457,600 |
January 19 2000 | $5.67 | $5.86 | $5.67 | $5.77 | 7,730,400 |
January 18 2000 | $5.84 | $5.91 | $5.65 | $5.72 | 5,514,400 |
January 14 2000 | $6.01 | $6.09 | $5.96 | $5.97 | 9,292,800 |
January 13 2000 | $5.83 | $6.00 | $5.80 | $5.98 | 6,981,600 |
January 12 2000 | $5.80 | $5.91 | $5.77 | $5.80 | 6,378,400 |
January 11 2000 | $5.72 | $5.94 | $5.69 | $5.85 | 9,988,000 |
January 10 2000 | $5.99 | $6.00 | $5.80 | $5.84 | 9,336,000 |
January 07 2000 | $5.57 | $5.96 | $5.51 | $5.94 | 16,160,800 |
January 06 2000 | $5.14 | $5.38 | $5.13 | $5.32 | 15,300,000 |
January 05 2000 | $5.15 | $5.25 | $5.10 | $5.13 | 10,562,400 |
January 04 2000 | $5.17 | $5.26 | $5.13 | $5.14 | 5,997,600 |
January 03 2000 | $5.15 | $5.24 | $5.13 | $5.21 | 3,426,400 |
