| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $10.16 | $10.41 | $9.99 | $10.38 | 208,900 |
December 28 2000 | $9.92 | $10.33 | $9.89 | $10.21 | 324,000 |
December 27 2000 | $9.26 | $9.94 | $9.26 | $9.94 | 136,400 |
December 26 2000 | $9.24 | $9.36 | $9.07 | $9.19 | 84,300 |
December 22 2000 | $9.75 | $9.85 | $9.29 | $9.29 | 218,500 |
December 21 2000 | $9.48 | $9.85 | $9.48 | $9.82 | 200,200 |
December 20 2000 | $9.31 | $9.53 | $9.31 | $9.48 | 170,100 |
December 19 2000 | $9.24 | $9.65 | $9.21 | $9.46 | 183,500 |
December 18 2000 | $8.85 | $9.38 | $8.85 | $9.26 | 208,500 |
December 15 2000 | $8.90 | $8.97 | $8.63 | $8.94 | 156,500 |
December 14 2000 | $9.07 | $9.16 | $8.77 | $8.99 | 168,600 |
December 13 2000 | $8.87 | $9.24 | $8.82 | $9.14 | 183,800 |
December 12 2000 | $8.65 | $8.94 | $8.63 | $8.87 | 121,600 |
December 11 2000 | $8.58 | $8.77 | $8.53 | $8.75 | 125,500 |
December 08 2000 | $8.65 | $8.73 | $8.41 | $8.70 | 277,300 |
December 07 2000 | $8.80 | $9.09 | $8.60 | $8.75 | 225,700 |
December 06 2000 | $8.14 | $8.97 | $8.14 | $8.80 | 420,200 |
December 05 2000 | $8.04 | $8.38 | $8.04 | $8.14 | 449,000 |
December 04 2000 | $8.07 | $8.19 | $7.99 | $8.04 | 147,400 |
December 01 2000 | $8.29 | $8.34 | $7.99 | $8.09 | 143,300 |
November 30 2000 | $8.09 | $8.34 | $8.04 | $8.31 | 286,500 |
November 29 2000 | $7.87 | $8.19 | $7.87 | $8.09 | 362,000 |
November 28 2000 | $7.97 | $8.02 | $7.87 | $7.87 | 146,500 |
November 27 2000 | $8.04 | $8.07 | $7.92 | $7.95 | 214,200 |
November 24 2000 | $7.87 | $7.95 | $7.87 | $7.92 | 96,900 |