| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2001 | $7.00 | $7.48 | $7.00 | $7.43 | 292,000 |
May 30 2001 | $7.46 | $7.50 | $6.89 | $7.05 | 328,400 |
May 29 2001 | $7.50 | $7.55 | $7.35 | $7.46 | 236,200 |
May 25 2001 | $7.50 | $7.50 | $7.28 | $7.50 | 307,000 |
May 24 2001 | $7.05 | $7.50 | $7.05 | $7.50 | 335,200 |
May 23 2001 | $6.77 | $7.00 | $6.66 | $7.00 | 303,200 |
May 22 2001 | $6.80 | $6.87 | $6.75 | $6.78 | 229,200 |
May 21 2001 | $6.89 | $6.90 | $6.73 | $6.83 | 328,600 |
May 18 2001 | $6.50 | $7.00 | $6.45 | $6.88 | 421,200 |
May 17 2001 | $6.93 | $7.13 | $6.21 | $6.78 | 1,268,000 |
May 16 2001 | $7.45 | $7.45 | $7.03 | $7.06 | 549,600 |
May 15 2001 | $7.50 | $7.75 | $7.27 | $7.50 | 926,800 |
May 14 2001 | $7.05 | $7.27 | $7.05 | $7.20 | 838,200 |
May 11 2001 | $5.98 | $6.60 | $5.94 | $6.53 | 611,200 |
May 10 2001 | $6.33 | $6.94 | $5.38 | $5.83 | 807,800 |
May 09 2001 | $6.19 | $6.30 | $6.01 | $6.29 | 470,400 |
May 08 2001 | $5.75 | $6.25 | $5.75 | $6.24 | 739,200 |
May 07 2001 | $5.33 | $5.62 | $5.28 | $5.49 | 452,800 |
May 04 2001 | $5.30 | $5.71 | $5.03 | $5.28 | 228,200 |
May 03 2001 | $5.15 | $5.55 | $5.05 | $5.35 | 383,800 |
May 02 2001 | $5.00 | $5.22 | $4.96 | $5.15 | 217,800 |
May 01 2001 | $5.00 | $5.03 | $4.92 | $5.03 | 275,600 |