| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $6.78 | $6.78 | $6.60 | $6.65 | 5,775,200 |
April 27 2000 | $6.76 | $6.83 | $6.67 | $6.69 | 7,212,800 |
April 26 2000 | $6.83 | $6.90 | $6.68 | $6.72 | 8,431,200 |
April 25 2000 | $6.92 | $6.92 | $6.73 | $6.81 | 12,896,000 |
April 24 2000 | $6.73 | $6.96 | $6.73 | $6.93 | 5,580,000 |
April 20 2000 | $6.33 | $6.82 | $6.33 | $6.70 | 9,542,400 |
April 19 2000 | $6.33 | $6.56 | $6.32 | $6.45 | 5,062,400 |
April 18 2000 | $6.29 | $6.50 | $6.23 | $6.47 | 4,708,000 |
April 17 2000 | $6.32 | $6.44 | $6.16 | $6.36 | 5,120,800 |
April 14 2000 | $6.56 | $6.56 | $6.17 | $6.23 | 5,155,200 |
April 13 2000 | $6.80 | $6.84 | $6.32 | $6.62 | 13,784,000 |
April 12 2000 | $6.48 | $6.87 | $6.46 | $6.77 | 10,133,600 |
April 11 2000 | $6.29 | $6.53 | $6.19 | $6.53 | 10,399,200 |
April 10 2000 | $6.25 | $6.41 | $6.24 | $6.37 | 7,511,200 |
April 07 2000 | $6.14 | $6.17 | $6.01 | $6.16 | 5,463,200 |
April 06 2000 | $5.98 | $6.19 | $5.95 | $6.15 | 5,516,000 |
April 05 2000 | $5.98 | $6.08 | $5.89 | $5.99 | 4,827,200 |
April 04 2000 | $6.19 | $6.19 | $5.76 | $6.06 | 8,253,600 |
April 03 2000 | $5.92 | $6.24 | $5.92 | $6.19 | 7,430,400 |
