| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $9.57 | $9.60 | $9.15 | $9.26 | 4,861,200 |
December 28 2000 | $9.48 | $9.61 | $9.39 | $9.57 | 5,019,200 |
December 27 2000 | $9.41 | $9.51 | $9.24 | $9.51 | 5,626,400 |
December 26 2000 | $8.82 | $9.48 | $8.82 | $9.42 | 7,116,400 |
December 22 2000 | $8.77 | $8.83 | $8.65 | $8.82 | 2,170,400 |
December 21 2000 | $8.56 | $8.90 | $8.56 | $8.76 | 6,930,000 |
December 20 2000 | $8.54 | $8.78 | $8.42 | $8.50 | 6,236,800 |
December 19 2000 | $8.41 | $8.81 | $8.41 | $8.55 | 8,017,600 |
December 18 2000 | $8.10 | $8.55 | $8.09 | $8.40 | 6,525,600 |
December 15 2000 | $7.97 | $8.13 | $7.94 | $8.08 | 4,900,400 |
December 14 2000 | $8.10 | $8.25 | $7.96 | $8.00 | 6,851,600 |
December 13 2000 | $8.19 | $8.40 | $8.15 | $8.30 | 6,840,400 |
December 12 2000 | $8.06 | $8.20 | $7.84 | $8.19 | 3,772,400 |
December 11 2000 | $7.78 | $8.09 | $7.76 | $8.06 | 3,144,000 |
December 08 2000 | $7.78 | $7.80 | $7.54 | $7.74 | 7,000,000 |
December 07 2000 | $8.14 | $8.29 | $7.43 | $7.71 | 10,778,800 |
December 06 2000 | $8.01 | $8.13 | $7.91 | $8.08 | 5,345,600 |
December 05 2000 | $7.80 | $8.09 | $7.73 | $7.81 | 7,538,000 |
December 04 2000 | $7.58 | $7.92 | $7.58 | $7.80 | 4,766,800 |
December 01 2000 | $7.24 | $7.54 | $7.21 | $7.54 | 5,049,600 |
November 30 2000 | $7.26 | $7.54 | $7.02 | $7.20 | 8,427,600 |
November 29 2000 | $7.63 | $7.64 | $7.06 | $7.26 | 5,480,400 |
November 28 2000 | $7.76 | $7.87 | $7.66 | $7.67 | 3,921,600 |
November 27 2000 | $7.73 | $7.80 | $7.57 | $7.76 | 3,186,800 |
November 24 2000 | $7.62 | $7.74 | $7.59 | $7.72 | 2,414,800 |