| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $7.60 | $8.53 | $7.23 | $7.79 | 982,683 |
December 28 2000 | $8.35 | $8.53 | $7.42 | $7.79 | 598,583 |
December 27 2000 | $6.68 | $9.27 | $6.31 | $8.35 | 1,130,917 |
December 26 2000 | $7.60 | $7.79 | $6.68 | $6.68 | 460,100 |
December 22 2000 | $7.79 | $8.16 | $6.86 | $7.60 | 617,400 |
December 21 2000 | $7.51 | $8.90 | $7.23 | $7.60 | 803,183 |
December 20 2000 | $7.88 | $8.53 | $7.23 | $7.42 | 475,267 |
December 19 2000 | $10.39 | $10.57 | $8.72 | $9.09 | 490,300 |
December 18 2000 | $11.50 | $12.24 | $9.27 | $9.27 | 516,100 |
December 15 2000 | $13.17 | $13.35 | $10.76 | $10.76 | 638,000 |
December 14 2000 | $13.26 | $13.73 | $11.87 | $12.24 | 474,183 |
December 13 2000 | $13.35 | $13.73 | $12.98 | $12.98 | 453,033 |
December 12 2000 | $13.63 | $14.10 | $12.98 | $13.17 | 358,033 |
December 11 2000 | $15.77 | $16.32 | $12.98 | $13.35 | 561,100 |
December 08 2000 | $11.87 | $15.39 | $11.87 | $14.47 | 593,100 |
December 07 2000 | $11.31 | $11.50 | $10.02 | $11.13 | 409,633 |
December 06 2000 | $12.61 | $12.61 | $10.39 | $10.57 | 472,567 |
December 05 2000 | $12.89 | $14.28 | $11.87 | $12.06 | 633,417 |
December 04 2000 | $13.63 | $14.10 | $12.06 | $12.43 | 284,300 |
December 01 2000 | $14.84 | $15.21 | $13.63 | $14.47 | 179,517 |
November 30 2000 | $14.65 | $15.02 | $12.61 | $14.84 | 241,900 |
November 29 2000 | $13.35 | $16.32 | $12.98 | $15.21 | 411,350 |
November 28 2000 | $14.65 | $15.02 | $13.35 | $13.72 | 199,400 |
November 27 2000 | $16.69 | $17.06 | $14.47 | $14.84 | 440,883 |
November 24 2000 | $14.47 | $16.32 | $14.47 | $15.02 | 347,667 |
