| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $9.83 | $9.86 | $9.40 | $9.52 | 4,861,200 |
December 28 2000 | $9.73 | $9.88 | $9.65 | $9.83 | 5,019,200 |
December 27 2000 | $9.67 | $9.77 | $9.49 | $9.77 | 5,626,400 |
December 26 2000 | $9.06 | $9.73 | $9.06 | $9.68 | 7,116,400 |
December 22 2000 | $9.00 | $9.07 | $8.88 | $9.06 | 2,170,400 |
December 21 2000 | $8.80 | $9.15 | $8.80 | $8.99 | 6,930,000 |
December 20 2000 | $8.78 | $9.02 | $8.64 | $8.73 | 6,236,800 |
December 19 2000 | $8.63 | $9.05 | $8.63 | $8.79 | 8,017,600 |
December 18 2000 | $8.32 | $8.79 | $8.31 | $8.62 | 6,525,600 |
December 15 2000 | $8.19 | $8.35 | $8.15 | $8.30 | 4,900,400 |
December 14 2000 | $8.32 | $8.47 | $8.18 | $8.22 | 6,851,600 |
December 13 2000 | $8.42 | $8.62 | $8.37 | $8.53 | 6,840,400 |
December 12 2000 | $8.27 | $8.43 | $8.06 | $8.42 | 3,772,400 |
December 11 2000 | $7.99 | $8.31 | $7.97 | $8.27 | 3,144,000 |
December 08 2000 | $7.99 | $8.01 | $7.74 | $7.95 | 7,000,000 |
December 07 2000 | $8.36 | $8.51 | $7.63 | $7.92 | 10,778,800 |
December 06 2000 | $8.23 | $8.35 | $8.12 | $8.30 | 5,345,600 |
December 05 2000 | $8.01 | $8.31 | $7.94 | $8.02 | 7,538,000 |
December 04 2000 | $7.78 | $8.13 | $7.78 | $8.01 | 4,766,800 |
December 01 2000 | $7.44 | $7.74 | $7.40 | $7.74 | 5,049,600 |
November 30 2000 | $7.46 | $7.74 | $7.21 | $7.39 | 8,427,600 |
November 29 2000 | $7.84 | $7.85 | $7.25 | $7.46 | 5,480,400 |
November 28 2000 | $7.97 | $8.08 | $7.87 | $7.88 | 3,921,600 |
November 27 2000 | $7.94 | $8.01 | $7.77 | $7.97 | 3,186,800 |
November 24 2000 | $7.83 | $7.95 | $7.80 | $7.93 | 2,414,800 |
