| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2002 | $4.88 | $5.13 | $4.88 | $5.02 | 496,200 |
April 29 2002 | $5.63 | $5.70 | $4.88 | $4.96 | 393,200 |
April 26 2002 | $5.25 | $5.70 | $5.22 | $5.70 | 458,600 |
April 25 2002 | $5.16 | $5.39 | $5.15 | $5.24 | 135,000 |
April 24 2002 | $5.34 | $5.50 | $5.34 | $5.38 | 197,600 |
April 23 2002 | $5.50 | $5.82 | $5.41 | $5.41 | 356,000 |
April 22 2002 | $5.67 | $5.73 | $5.50 | $5.50 | 500,800 |
April 19 2002 | $5.65 | $5.85 | $5.65 | $5.69 | 129,000 |
April 18 2002 | $5.82 | $5.85 | $5.61 | $5.68 | 141,200 |
April 17 2002 | $5.71 | $5.99 | $5.35 | $5.86 | 525,000 |
April 16 2002 | $5.37 | $5.75 | $5.31 | $5.65 | 377,200 |
April 15 2002 | $4.93 | $5.43 | $4.65 | $5.25 | 1,084,400 |
April 12 2002 | $5.71 | $5.87 | $5.04 | $5.08 | 879,600 |
April 11 2002 | $6.20 | $6.30 | $5.65 | $5.70 | 458,800 |
April 10 2002 | $6.17 | $6.50 | $6.06 | $6.28 | 448,800 |
April 09 2002 | $5.75 | $6.48 | $5.70 | $6.25 | 566,200 |
April 08 2002 | $5.75 | $6.00 | $5.32 | $5.95 | 450,800 |
April 05 2002 | $5.73 | $5.95 | $5.70 | $5.85 | 541,800 |
April 04 2002 | $5.73 | $5.95 | $5.68 | $5.83 | 372,800 |
April 03 2002 | $6.01 | $6.05 | $5.60 | $5.84 | 444,800 |
April 02 2002 | $5.43 | $6.00 | $5.43 | $5.90 | 608,200 |
April 01 2002 | $5.80 | $5.81 | $5.39 | $5.65 | 1,018,200 |