| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $12.43 | $12.49 | $10.89 | $12.24 | 312,000 |
January 28 2000 | $13.43 | $13.43 | $12.43 | $12.49 | 211,000 |
January 27 2000 | $14.42 | $14.42 | $12.80 | $13.30 | 184,100 |
January 26 2000 | $14.48 | $14.79 | $13.98 | $13.98 | 97,500 |
January 25 2000 | $14.70 | $14.98 | $14.11 | $14.48 | 98,100 |
January 24 2000 | $14.73 | $16.16 | $14.48 | $14.51 | 292,200 |
January 21 2000 | $14.95 | $14.98 | $14.11 | $14.54 | 393,200 |
January 20 2000 | $16.22 | $16.53 | $14.92 | $15.17 | 189,800 |
January 19 2000 | $17.90 | $18.15 | $16.16 | $16.16 | 314,800 |
January 18 2000 | $14.48 | $17.78 | $14.42 | $16.91 | 351,300 |
January 14 2000 | $14.11 | $14.86 | $14.05 | $14.42 | 236,200 |
January 13 2000 | $14.17 | $14.30 | $13.92 | $14.11 | 102,200 |
January 12 2000 | $13.95 | $14.42 | $13.43 | $14.05 | 198,000 |
January 11 2000 | $14.11 | $14.30 | $13.80 | $14.02 | 198,900 |
January 10 2000 | $12.93 | $15.04 | $12.06 | $14.42 | 286,800 |
January 07 2000 | $11.50 | $12.93 | $11.31 | $12.93 | 113,900 |
January 06 2000 | $11.50 | $11.69 | $11.31 | $11.56 | 42,100 |
January 05 2000 | $12.00 | $12.06 | $11.19 | $11.44 | 82,000 |
January 04 2000 | $12.09 | $12.56 | $11.81 | $11.93 | 94,100 |
January 03 2000 | $13.11 | $13.43 | $11.93 | $12.24 | 153,800 |
