| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2000 | $5.26 | $6.36 | $5.07 | $6.34 | 12,095,200 |
November 2000 | $5.28 | $5.73 | $5.25 | $5.28 | 11,675,200 |
October 2000 | $5.85 | $5.85 | $4.95 | $5.26 | 19,907,200 |
September 2000 | $5.81 | $6.30 | $5.49 | $5.86 | 12,096,000 |
August 2000 | $5.33 | $5.92 | $4.73 | $5.81 | 21,729,600 |
July 2000 | $5.47 | $5.78 | $5.15 | $5.33 | 12,469,600 |
June 2000 | $5.64 | $5.99 | $5.31 | $5.44 | 11,485,600 |
May 2000 | $5.45 | $5.90 | $5.33 | $5.65 | 7,329,600 |
April 2000 | $5.48 | $6.01 | $5.19 | $5.43 | 10,776,000 |
March 2000 | $5.26 | $5.50 | $4.35 | $5.50 | 14,721,600 |
February 2000 | $5.60 | $5.90 | $5.15 | $5.28 | 11,690,400 |
January 2000 | $5.50 | $5.84 | $5.10 | $5.59 | 16,188,800 |
December 1999 | $5.75 | $5.87 | $5.04 | $5.50 | 14,876,800 |
November 1999 | $6.54 | $6.54 | $5.72 | $5.74 | 9,308,800 |
October 1999 | $6.44 | $6.60 | $5.97 | $6.52 | 13,858,400 |
September 1999 | $6.25 | $6.47 | $6.07 | $6.44 | 14,946,400 |
August 1999 | $6.24 | $6.28 | $5.61 | $6.24 | 17,801,600 |
July 1999 | $5.65 | $6.51 | $5.59 | $6.20 | 27,612,000 |
June 1999 | $5.38 | $5.77 | $4.62 | $5.66 | 30,147,200 |
May 1999 | $5.54 | $5.96 | $5.21 | $5.37 | 10,167,200 |
April 1999 | $5.46 | $5.86 | $4.89 | $5.55 | 18,406,400 |
March 1999 | $5.72 | $5.76 | $5.08 | $5.43 | 10,792,800 |
February 1999 | $6.34 | $6.44 | $5.23 | $5.76 | 11,763,200 |
January 1999 | $6.12 | $6.63 | $5.80 | $6.32 | 15,225,600 |
December 1998 | $5.37 | $6.36 | $4.92 | $6.24 | 16,116,800 |
