| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $10.06 | $10.14 | $9.85 | $9.85 | 2,253,300 |
December 28 2000 | $10.17 | $10.30 | $10.12 | $10.14 | 2,771,800 |
December 27 2000 | $10.04 | $10.30 | $10.04 | $10.27 | 2,915,400 |
December 26 2000 | $9.99 | $10.07 | $9.92 | $10.05 | 1,485,900 |
December 22 2000 | $10.10 | $10.13 | $9.86 | $9.99 | 2,650,200 |
December 21 2000 | $9.57 | $10.10 | $9.57 | $10.10 | 4,029,500 |
December 20 2000 | $9.57 | $9.86 | $9.20 | $9.76 | 4,017,900 |
December 19 2000 | $9.65 | $9.92 | $9.52 | $9.57 | 7,336,200 |
December 18 2000 | $9.13 | $9.81 | $9.02 | $9.81 | 6,830,400 |
December 15 2000 | $8.68 | $8.94 | $8.68 | $8.94 | 4,472,800 |
December 14 2000 | $8.73 | $8.99 | $8.68 | $8.94 | 2,397,500 |
December 13 2000 | $9.02 | $9.13 | $8.89 | $8.94 | 2,127,000 |
December 12 2000 | $9.13 | $9.15 | $8.89 | $9.02 | 1,100,300 |
December 11 2000 | $8.84 | $9.23 | $8.84 | $9.15 | 3,016,500 |
December 08 2000 | $8.89 | $9.07 | $8.89 | $8.94 | 2,743,600 |
December 07 2000 | $8.49 | $8.81 | $8.42 | $8.78 | 2,814,900 |
December 06 2000 | $8.78 | $9.05 | $8.26 | $8.47 | 6,147,400 |
December 05 2000 | $8.18 | $8.60 | $8.07 | $8.57 | 6,897,800 |
December 04 2000 | $8.18 | $8.21 | $8.05 | $8.10 | 3,995,100 |
December 01 2000 | $8.18 | $8.44 | $8.18 | $8.18 | 4,139,800 |
November 30 2000 | $8.13 | $8.26 | $7.97 | $8.15 | 3,408,000 |
November 29 2000 | $7.78 | $8.15 | $7.78 | $8.15 | 2,379,500 |
November 28 2000 | $7.35 | $7.84 | $7.35 | $7.79 | 2,805,700 |
November 27 2000 | $7.45 | $7.45 | $7.27 | $7.40 | 1,941,100 |
November 24 2000 | $7.48 | $7.56 | $7.38 | $7.45 | 443,400 |