| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $5.14 | $5.39 | $5.13 | $5.17 | 4,790,400 |
January 28 2000 | $5.10 | $5.33 | $5.10 | $5.14 | 12,754,400 |
January 27 2000 | $5.37 | $5.40 | $5.26 | $5.29 | 9,053,600 |
January 26 2000 | $5.32 | $5.50 | $5.32 | $5.37 | 8,797,600 |
January 25 2000 | $5.42 | $5.48 | $5.32 | $5.39 | 8,416,000 |
January 24 2000 | $5.60 | $5.67 | $5.32 | $5.39 | 9,503,200 |
January 21 2000 | $5.95 | $5.95 | $5.64 | $5.70 | 12,880,800 |
January 20 2000 | $5.81 | $5.95 | $5.71 | $5.95 | 8,457,600 |
January 19 2000 | $5.71 | $5.90 | $5.71 | $5.81 | 7,730,400 |
January 18 2000 | $5.88 | $5.95 | $5.68 | $5.76 | 5,514,400 |
January 14 2000 | $6.05 | $6.13 | $6.00 | $6.01 | 9,292,800 |
January 13 2000 | $5.87 | $6.04 | $5.84 | $6.02 | 6,981,600 |
January 12 2000 | $5.84 | $5.95 | $5.81 | $5.84 | 6,378,400 |
January 11 2000 | $5.76 | $5.98 | $5.73 | $5.89 | 9,988,000 |
January 10 2000 | $6.03 | $6.04 | $5.84 | $5.88 | 9,336,000 |
January 07 2000 | $5.61 | $6.00 | $5.55 | $5.98 | 16,160,800 |
January 06 2000 | $5.17 | $5.42 | $5.16 | $5.36 | 15,300,000 |
January 05 2000 | $5.18 | $5.29 | $5.14 | $5.17 | 10,562,400 |
January 04 2000 | $5.21 | $5.29 | $5.17 | $5.18 | 5,997,600 |
January 03 2000 | $5.18 | $5.28 | $5.17 | $5.25 | 3,431,200 |
