| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $5.00 | $5.07 | $4.98 | $4.99 | 7,711,200 |
February 28 2000 | $4.98 | $5.12 | $4.93 | $5.02 | 8,533,600 |
February 25 2000 | $5.14 | $5.16 | $4.93 | $5.00 | 9,658,400 |
February 24 2000 | $5.53 | $5.54 | $5.07 | $5.14 | 13,012,000 |
February 23 2000 | $5.68 | $5.71 | $5.55 | $5.59 | 9,806,400 |
February 22 2000 | $5.66 | $5.82 | $5.63 | $5.74 | 5,828,800 |
February 18 2000 | $6.06 | $6.10 | $5.59 | $5.65 | 15,170,400 |
February 17 2000 | $6.05 | $6.31 | $6.04 | $6.14 | 12,419,200 |
February 16 2000 | $5.83 | $6.10 | $5.79 | $5.98 | 16,412,800 |
February 15 2000 | $5.70 | $6.00 | $5.68 | $5.79 | 16,885,600 |
February 14 2000 | $5.53 | $5.61 | $5.50 | $5.55 | 7,276,000 |
February 11 2000 | $5.58 | $5.77 | $5.45 | $5.47 | 18,896,000 |
February 10 2000 | $5.65 | $5.90 | $5.57 | $5.65 | 20,888,000 |
February 09 2000 | $5.51 | $5.53 | $5.25 | $5.26 | 7,526,400 |
February 08 2000 | $5.47 | $5.58 | $5.44 | $5.47 | 8,325,600 |
February 07 2000 | $5.47 | $5.71 | $5.45 | $5.68 | 11,616,800 |
February 04 2000 | $5.43 | $5.54 | $5.43 | $5.54 | 7,199,200 |
February 03 2000 | $5.40 | $5.47 | $5.37 | $5.40 | 13,720,800 |
February 02 2000 | $5.36 | $5.51 | $5.36 | $5.45 | 6,660,000 |
February 01 2000 | $5.22 | $5.41 | $5.18 | $5.31 | 3,984,000 |
