| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $9.97 | $10.05 | $9.76 | $9.76 | 2,253,300 |
December 28 2000 | $10.07 | $10.21 | $10.02 | $10.05 | 2,771,800 |
December 27 2000 | $9.94 | $10.21 | $9.94 | $10.18 | 2,915,400 |
December 26 2000 | $9.90 | $9.98 | $9.82 | $9.95 | 1,485,900 |
December 22 2000 | $10.01 | $10.03 | $9.77 | $9.90 | 2,650,200 |
December 21 2000 | $9.48 | $10.01 | $9.48 | $10.01 | 4,029,500 |
December 20 2000 | $9.48 | $9.77 | $9.12 | $9.67 | 4,017,900 |
December 19 2000 | $9.56 | $9.82 | $9.43 | $9.48 | 7,336,200 |
December 18 2000 | $9.04 | $9.72 | $8.94 | $9.72 | 6,830,400 |
December 15 2000 | $8.60 | $8.86 | $8.60 | $8.86 | 4,472,800 |
December 14 2000 | $8.65 | $8.91 | $8.60 | $8.86 | 2,397,500 |
December 13 2000 | $8.94 | $9.04 | $8.81 | $8.86 | 2,127,000 |
December 12 2000 | $9.04 | $9.07 | $8.81 | $8.94 | 1,100,300 |
December 11 2000 | $8.75 | $9.15 | $8.75 | $9.07 | 3,016,500 |
December 08 2000 | $8.81 | $8.99 | $8.81 | $8.86 | 2,743,600 |
December 07 2000 | $8.42 | $8.73 | $8.34 | $8.70 | 2,814,900 |
December 06 2000 | $8.70 | $8.96 | $8.18 | $8.39 | 6,147,400 |
December 05 2000 | $8.10 | $8.52 | $8.00 | $8.49 | 6,897,800 |
December 04 2000 | $8.10 | $8.13 | $7.97 | $8.03 | 3,995,100 |
December 01 2000 | $8.10 | $8.36 | $8.10 | $8.10 | 4,139,800 |
November 30 2000 | $8.05 | $8.18 | $7.89 | $8.08 | 3,408,000 |
November 29 2000 | $7.71 | $8.08 | $7.71 | $8.08 | 2,379,500 |
November 28 2000 | $7.28 | $7.77 | $7.28 | $7.72 | 2,805,700 |
November 27 2000 | $7.38 | $7.38 | $7.20 | $7.33 | 1,941,100 |
November 24 2000 | $7.41 | $7.49 | $7.31 | $7.38 | 443,400 |