| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $5.94 | $5.99 | $5.94 | $5.97 | 600,000 |
January 28 2000 | $5.84 | $6.05 | $5.84 | $5.91 | 1,078,000 |
January 27 2000 | $6.33 | $6.39 | $5.80 | $5.80 | 1,392,000 |
January 26 2000 | $5.63 | $6.48 | $5.63 | $6.32 | 1,582,000 |
January 25 2000 | $5.58 | $5.68 | $5.55 | $5.63 | 1,643,200 |
January 24 2000 | $5.55 | $5.60 | $5.55 | $5.58 | 371,200 |
January 21 2000 | $5.51 | $5.59 | $5.51 | $5.57 | 960,000 |
January 20 2000 | $5.57 | $5.58 | $5.52 | $5.57 | 332,000 |
January 19 2000 | $5.54 | $5.62 | $5.53 | $5.53 | 741,600 |
January 18 2000 | $5.45 | $5.58 | $5.43 | $5.57 | 485,200 |
January 14 2000 | $5.73 | $5.73 | $5.47 | $5.47 | 244,800 |
January 13 2000 | $5.54 | $5.76 | $5.54 | $5.72 | 700,000 |
January 12 2000 | $5.52 | $5.52 | $5.45 | $5.51 | 676,800 |
January 11 2000 | $5.51 | $5.60 | $5.48 | $5.53 | 575,600 |
January 10 2000 | $5.46 | $5.70 | $5.46 | $5.54 | 620,800 |
January 07 2000 | $5.24 | $5.46 | $5.21 | $5.45 | 1,608,400 |
January 06 2000 | $5.19 | $5.24 | $5.12 | $5.24 | 450,400 |
January 05 2000 | $5.27 | $5.27 | $5.18 | $5.21 | 620,400 |
January 04 2000 | $5.24 | $5.28 | $5.20 | $5.26 | 924,400 |
January 03 2000 | $5.41 | $5.43 | $5.23 | $5.27 | 394,800 |