| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $7.63 | $8.56 | $7.26 | $7.82 | 982,683 |
December 28 2000 | $8.38 | $8.56 | $7.45 | $7.82 | 598,583 |
December 27 2000 | $6.70 | $9.31 | $6.33 | $8.38 | 1,130,917 |
December 26 2000 | $7.63 | $7.82 | $6.70 | $6.70 | 460,100 |
December 22 2000 | $7.82 | $8.19 | $6.89 | $7.63 | 617,400 |
December 21 2000 | $7.54 | $8.94 | $7.26 | $7.63 | 803,183 |
December 20 2000 | $7.91 | $8.56 | $7.26 | $7.45 | 475,267 |
December 19 2000 | $10.42 | $10.61 | $8.75 | $9.12 | 490,300 |
December 18 2000 | $11.54 | $12.29 | $9.31 | $9.31 | 516,100 |
December 15 2000 | $13.22 | $13.40 | $10.80 | $10.80 | 638,000 |
December 14 2000 | $13.31 | $13.78 | $11.91 | $12.29 | 474,183 |
December 13 2000 | $13.40 | $13.78 | $13.03 | $13.03 | 453,033 |
December 12 2000 | $13.68 | $14.15 | $13.03 | $13.22 | 358,033 |
December 11 2000 | $15.82 | $16.38 | $13.03 | $13.40 | 561,100 |
December 08 2000 | $11.91 | $15.45 | $11.91 | $14.52 | 593,100 |
December 07 2000 | $11.36 | $11.54 | $10.05 | $11.17 | 409,633 |
December 06 2000 | $12.66 | $12.66 | $10.42 | $10.61 | 472,567 |
December 05 2000 | $12.94 | $14.33 | $11.91 | $12.10 | 633,417 |
December 04 2000 | $13.68 | $14.15 | $12.10 | $12.47 | 284,300 |
December 01 2000 | $14.89 | $15.27 | $13.68 | $14.52 | 179,517 |
November 30 2000 | $14.71 | $15.08 | $12.66 | $14.89 | 241,900 |
November 29 2000 | $13.40 | $16.38 | $13.03 | $15.27 | 411,350 |
November 28 2000 | $14.71 | $15.08 | $13.40 | $13.78 | 199,400 |
November 27 2000 | $16.75 | $17.13 | $14.52 | $14.89 | 440,883 |
November 24 2000 | $14.52 | $16.38 | $14.52 | $15.08 | 347,667 |
