| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $11.25 | $11.66 | $10.53 | $10.66 | 2,070,800 |
December 28 2000 | $11.03 | $12.75 | $11.00 | $11.28 | 566,400 |
December 27 2000 | $9.89 | $11.00 | $9.88 | $11.00 | 942,800 |
December 26 2000 | $10.88 | $10.88 | $9.81 | $9.95 | 290,000 |
December 22 2000 | $10.00 | $11.66 | $9.88 | $10.69 | 255,600 |
December 21 2000 | $9.80 | $10.41 | $9.78 | $9.97 | 250,000 |
December 20 2000 | $10.38 | $10.75 | $9.13 | $10.09 | 364,400 |
December 19 2000 | $10.25 | $11.44 | $10.25 | $10.97 | 441,200 |
December 18 2000 | $11.00 | $11.38 | $10.13 | $10.56 | 426,800 |
December 15 2000 | $10.81 | $11.25 | $10.25 | $11.25 | 185,200 |
December 14 2000 | $12.00 | $12.00 | $10.44 | $10.69 | 387,200 |
December 13 2000 | $13.31 | $13.31 | $11.63 | $11.63 | 250,400 |
December 12 2000 | $13.56 | $13.72 | $12.63 | $12.63 | 432,800 |
December 11 2000 | $13.13 | $13.73 | $12.63 | $13.50 | 416,800 |
December 08 2000 | $11.75 | $13.25 | $11.75 | $13.13 | 546,000 |
December 07 2000 | $10.83 | $12.22 | $10.83 | $11.61 | 199,200 |
December 06 2000 | $12.87 | $13.69 | $10.48 | $11.66 | 1,731,600 |
December 05 2000 | $9.50 | $13.75 | $9.34 | $12.92 | 1,318,400 |
December 04 2000 | $10.00 | $10.28 | $9.50 | $9.52 | 482,400 |
December 01 2000 | $9.44 | $10.28 | $9.44 | $10.03 | 1,615,600 |
November 30 2000 | $9.25 | $10.03 | $8.75 | $10.00 | 562,400 |
November 29 2000 | $8.97 | $9.88 | $8.56 | $9.75 | 1,651,600 |
November 28 2000 | $12.25 | $12.25 | $7.78 | $8.16 | 1,484,000 |
November 27 2000 | $12.48 | $12.98 | $12.00 | $12.23 | 1,060,800 |
November 24 2000 | $11.25 | $11.98 | $10.97 | $11.81 | 144,800 |
