| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $5.96 | $6.02 | $5.96 | $6.00 | 600,000 |
January 28 2000 | $5.86 | $6.07 | $5.86 | $5.93 | 1,078,000 |
January 27 2000 | $6.36 | $6.42 | $5.82 | $5.82 | 1,392,000 |
January 26 2000 | $5.65 | $6.50 | $5.65 | $6.35 | 1,582,000 |
January 25 2000 | $5.60 | $5.70 | $5.58 | $5.65 | 1,643,200 |
January 24 2000 | $5.58 | $5.62 | $5.58 | $5.60 | 371,200 |
January 21 2000 | $5.53 | $5.61 | $5.53 | $5.59 | 960,000 |
January 20 2000 | $5.59 | $5.60 | $5.54 | $5.59 | 332,000 |
January 19 2000 | $5.57 | $5.64 | $5.56 | $5.56 | 741,600 |
January 18 2000 | $5.47 | $5.60 | $5.46 | $5.59 | 485,200 |
January 14 2000 | $5.75 | $5.75 | $5.49 | $5.49 | 244,800 |
January 13 2000 | $5.57 | $5.79 | $5.57 | $5.74 | 700,000 |
January 12 2000 | $5.54 | $5.54 | $5.47 | $5.53 | 676,800 |
January 11 2000 | $5.53 | $5.62 | $5.50 | $5.56 | 575,600 |
January 10 2000 | $5.48 | $5.72 | $5.48 | $5.57 | 620,800 |
January 07 2000 | $5.26 | $5.48 | $5.24 | $5.47 | 1,608,400 |
January 06 2000 | $5.21 | $5.26 | $5.14 | $5.26 | 450,400 |
January 05 2000 | $5.29 | $5.29 | $5.20 | $5.24 | 620,400 |
January 04 2000 | $5.26 | $5.30 | $5.22 | $5.28 | 924,400 |
January 03 2000 | $5.43 | $5.46 | $5.25 | $5.29 | 394,800 |