| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $9.75 | $10.50 | $9.50 | $9.50 | 1,405,400 |
December 28 2000 | $9.31 | $10.50 | $9.25 | $10.00 | 1,165,700 |
December 27 2000 | $9.56 | $9.94 | $9.12 | $9.69 | 1,220,100 |
December 26 2000 | $10.56 | $10.94 | $9.00 | $9.75 | 918,500 |
December 22 2000 | $10.00 | $11.19 | $10.00 | $10.50 | 884,100 |
December 21 2000 | $9.69 | $11.12 | $8.94 | $9.81 | 1,296,800 |
December 20 2000 | $10.63 | $10.88 | $9.63 | $10.00 | 1,118,200 |
December 19 2000 | $12.13 | $13.69 | $10.81 | $11.00 | 995,500 |
December 18 2000 | $14.12 | $14.56 | $12.00 | $12.06 | 951,200 |
December 15 2000 | $15.00 | $15.44 | $13.25 | $14.00 | 669,600 |
December 14 2000 | $14.75 | $17.00 | $12.88 | $15.38 | 2,142,200 |
December 13 2000 | $16.94 | $17.06 | $13.75 | $14.63 | 810,200 |
December 12 2000 | $15.63 | $17.19 | $15.50 | $15.75 | 854,900 |
December 11 2000 | $13.69 | $17.50 | $13.50 | $15.69 | 1,493,800 |
December 08 2000 | $13.02 | $13.88 | $12.63 | $13.25 | 680,900 |
December 07 2000 | $12.69 | $12.81 | $11.06 | $11.19 | 710,800 |
December 06 2000 | $13.50 | $14.12 | $12.87 | $13.09 | 963,500 |
December 05 2000 | $12.19 | $13.63 | $11.53 | $13.50 | 1,078,100 |
December 04 2000 | $12.13 | $12.25 | $11.00 | $11.00 | 812,400 |
December 01 2000 | $10.12 | $14.19 | $9.75 | $12.06 | 2,110,500 |
November 30 2000 | $12.00 | $12.38 | $9.25 | $9.25 | 1,953,800 |
November 29 2000 | $13.88 | $14.19 | $12.44 | $12.73 | 947,300 |
November 28 2000 | $15.38 | $15.56 | $13.75 | $13.88 | 709,200 |
November 27 2000 | $17.38 | $18.00 | $15.38 | $15.63 | 430,000 |
November 24 2000 | $16.13 | $16.88 | $15.50 | $16.88 | 480,800 |
