| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2000 | $8.52 | $9.20 | $8.35 | $8.99 | 1,555,400 |
Week of December 18 2000 | $8.62 | $9.13 | $8.25 | $8.82 | 2,176,000 |
Week of December 11 2000 | $9.20 | $9.47 | $8.38 | $8.49 | 1,613,400 |
Week of December 04 2000 | $9.33 | $10.21 | $8.96 | $9.20 | 2,144,100 |
Week of November 27 2000 | $9.26 | $9.53 | $8.99 | $9.40 | 1,173,500 |
Week of November 20 2000 | $9.57 | $9.64 | $9.03 | $9.20 | 964,600 |
Week of November 13 2000 | $9.66 | $10.33 | $9.13 | $9.57 | 1,483,900 |
Week of November 06 2000 | $9.99 | $10.50 | $9.66 | $9.76 | 1,389,200 |
Week of October 30 2000 | $8.85 | $10.90 | $8.85 | $10.06 | 4,381,000 |
Week of October 23 2000 | $8.65 | $9.12 | $8.05 | $8.96 | 2,466,500 |
Week of October 16 2000 | $9.39 | $9.42 | $7.95 | $8.89 | 3,104,400 |
Week of October 09 2000 | $8.55 | $9.79 | $8.42 | $9.32 | 3,788,800 |
Week of October 02 2000 | $9.73 | $9.79 | $8.39 | $8.55 | 4,465,500 |
Week of September 25 2000 | $10.63 | $10.87 | $9.83 | $9.89 | 2,035,100 |
Week of September 18 2000 | $10.73 | $11.07 | $10.23 | $10.67 | 2,067,800 |
Week of September 11 2000 | $10.67 | $11.07 | $10.60 | $10.73 | 2,290,900 |
Week of September 04 2000 | $10.40 | $11.17 | $10.36 | $10.63 | 1,686,300 |
Week of August 28 2000 | $10.68 | $10.75 | $10.10 | $10.33 | 1,488,200 |
Week of August 21 2000 | $11.52 | $11.72 | $10.05 | $10.58 | 2,690,200 |
Week of August 14 2000 | $11.55 | $11.98 | $11.12 | $11.35 | 2,094,000 |
Week of August 07 2000 | $11.18 | $12.25 | $10.98 | $11.55 | 2,326,500 |
Week of July 31 2000 | $10.98 | $11.58 | $10.82 | $11.25 | 2,266,500 |
Week of July 24 2000 | $10.45 | $11.72 | $10.38 | $11.32 | 4,467,300 |
Week of July 17 2000 | $10.45 | $10.62 | $9.99 | $10.48 | 2,693,400 |
Week of July 10 2000 | $10.02 | $10.85 | $9.99 | $10.55 | 2,233,800 |
