| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2000 | $5.25 | $5.51 | $5.24 | $5.28 | 4,758,400 |
January 28 2000 | $5.21 | $5.45 | $5.21 | $5.25 | 12,754,400 |
January 27 2000 | $5.49 | $5.52 | $5.37 | $5.40 | 9,053,600 |
January 26 2000 | $5.43 | $5.61 | $5.43 | $5.49 | 8,797,600 |
January 25 2000 | $5.53 | $5.60 | $5.44 | $5.50 | 8,416,000 |
January 24 2000 | $5.72 | $5.79 | $5.44 | $5.50 | 9,503,200 |
January 21 2000 | $6.08 | $6.08 | $5.76 | $5.82 | 12,880,800 |
January 20 2000 | $5.93 | $6.08 | $5.83 | $6.08 | 8,457,600 |
January 19 2000 | $5.83 | $6.03 | $5.83 | $5.93 | 7,730,400 |
January 18 2000 | $6.01 | $6.08 | $5.81 | $5.88 | 5,514,400 |
January 14 2000 | $6.18 | $6.26 | $6.13 | $6.14 | 9,292,800 |
January 13 2000 | $6.00 | $6.18 | $5.96 | $6.15 | 6,981,600 |
January 12 2000 | $5.97 | $6.08 | $5.93 | $5.96 | 6,378,400 |
January 11 2000 | $5.88 | $6.11 | $5.85 | $6.02 | 9,988,000 |
January 10 2000 | $6.16 | $6.17 | $5.96 | $6.01 | 9,336,000 |
January 07 2000 | $5.73 | $6.13 | $5.67 | $6.11 | 16,160,800 |
January 06 2000 | $5.28 | $5.53 | $5.27 | $5.47 | 15,300,000 |
January 05 2000 | $5.30 | $5.40 | $5.25 | $5.28 | 10,562,400 |
January 04 2000 | $5.32 | $5.41 | $5.28 | $5.29 | 5,997,600 |
January 03 2000 | $5.30 | $5.39 | $5.28 | $5.36 | 3,426,400 |
