| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2000 | $5.10 | $5.18 | $5.09 | $5.10 | 7,711,200 |
February 28 2000 | $5.09 | $5.23 | $5.04 | $5.13 | 8,533,600 |
February 25 2000 | $5.25 | $5.27 | $5.04 | $5.11 | 9,658,400 |
February 24 2000 | $5.65 | $5.66 | $5.18 | $5.25 | 13,012,000 |
February 23 2000 | $5.81 | $5.83 | $5.67 | $5.71 | 9,806,400 |
February 22 2000 | $5.78 | $5.95 | $5.75 | $5.86 | 5,828,800 |
February 18 2000 | $6.19 | $6.23 | $5.71 | $5.77 | 15,170,400 |
February 17 2000 | $6.18 | $6.45 | $6.17 | $6.27 | 12,419,200 |
February 16 2000 | $5.95 | $6.23 | $5.91 | $6.11 | 16,412,800 |
February 15 2000 | $5.82 | $6.13 | $5.81 | $5.92 | 16,885,600 |
February 14 2000 | $5.65 | $5.73 | $5.62 | $5.67 | 7,276,000 |
February 11 2000 | $5.70 | $5.90 | $5.57 | $5.58 | 18,896,000 |
February 10 2000 | $5.77 | $6.03 | $5.69 | $5.77 | 20,888,000 |
February 09 2000 | $5.63 | $5.65 | $5.36 | $5.38 | 7,526,400 |
February 08 2000 | $5.58 | $5.70 | $5.56 | $5.58 | 8,325,600 |
February 07 2000 | $5.58 | $5.83 | $5.57 | $5.80 | 11,616,800 |
February 04 2000 | $5.55 | $5.66 | $5.55 | $5.66 | 7,199,200 |
February 03 2000 | $5.52 | $5.58 | $5.49 | $5.52 | 13,720,800 |
February 02 2000 | $5.47 | $5.63 | $5.47 | $5.57 | 6,660,000 |
February 01 2000 | $5.33 | $5.53 | $5.30 | $5.43 | 3,984,000 |
