| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $11.04 | $11.18 | $10.99 | $11.09 | 162,385 |
December 28 2000 | $11.23 | $11.32 | $11.09 | $11.18 | 290,120 |
December 27 2000 | $11.41 | $11.41 | $11.04 | $11.18 | 174,718 |
December 26 2000 | $11.32 | $11.32 | $11.04 | $11.04 | 160,721 |
December 22 2000 | $11.23 | $11.37 | $11.13 | $11.23 | 168,943 |
December 21 2000 | $11.04 | $11.41 | $10.99 | $11.32 | 436,354 |
December 20 2000 | $10.67 | $10.95 | $10.62 | $10.90 | 391,035 |
December 19 2000 | $10.48 | $10.58 | $10.34 | $10.44 | 147,996 |
December 18 2000 | $10.53 | $10.53 | $10.30 | $10.30 | 206,725 |
December 15 2000 | $10.16 | $10.48 | $10.07 | $10.48 | 332,698 |
December 14 2000 | $10.30 | $10.30 | $9.88 | $10.07 | 96,413 |
December 13 2000 | $10.39 | $10.44 | $10.16 | $10.25 | 178,046 |
December 12 2000 | $10.39 | $10.48 | $10.39 | $10.39 | 144,179 |
December 11 2000 | $10.34 | $10.44 | $10.11 | $10.39 | 204,572 |
December 08 2000 | $10.34 | $10.48 | $10.07 | $10.44 | 307,641 |
December 07 2000 | $10.72 | $10.72 | $10.34 | $10.44 | 246,171 |
December 06 2000 | $9.97 | $10.72 | $9.88 | $10.58 | 387,610 |
December 05 2000 | $9.74 | $9.88 | $9.70 | $9.79 | 478,541 |
December 04 2000 | $9.65 | $9.93 | $9.51 | $9.88 | 509,178 |
December 01 2000 | $9.23 | $9.46 | $9.09 | $9.32 | 377,528 |
November 30 2000 | $9.46 | $9.51 | $9.19 | $9.19 | 359,616 |
November 29 2000 | $9.60 | $9.60 | $9.46 | $9.51 | 136,544 |
November 28 2000 | $9.70 | $9.74 | $9.46 | $9.60 | 378,311 |
November 27 2000 | $9.42 | $9.79 | $9.42 | $9.79 | 611,855 |
November 24 2000 | $9.83 | $9.83 | $9.51 | $9.60 | 272,208 |
