| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $8.20 | $8.33 | $8.17 | $8.17 | 4,545,200 |
May 30 2000 | $8.09 | $8.32 | $7.98 | $8.25 | 4,060,800 |
May 26 2000 | $8.25 | $8.27 | $7.95 | $8.03 | 4,925,600 |
May 25 2000 | $8.09 | $8.32 | $8.08 | $8.20 | 8,742,800 |
May 24 2000 | $8.50 | $8.50 | $7.71 | $8.04 | 10,976,000 |
May 23 2000 | $8.59 | $8.71 | $8.42 | $8.48 | 5,608,400 |
May 22 2000 | $8.51 | $8.58 | $8.27 | $8.58 | 6,952,000 |
May 19 2000 | $8.47 | $8.61 | $8.39 | $8.44 | 7,466,000 |
May 18 2000 | $8.41 | $8.73 | $8.41 | $8.60 | 6,997,600 |
May 17 2000 | $8.69 | $8.73 | $8.26 | $8.47 | 6,486,000 |
May 16 2000 | $8.88 | $9.03 | $8.60 | $8.73 | 8,456,000 |
May 15 2000 | $8.62 | $8.92 | $8.58 | $8.89 | 9,730,000 |
May 12 2000 | $8.59 | $8.60 | $8.33 | $8.42 | 6,781,200 |
May 11 2000 | $8.59 | $8.59 | $8.44 | $8.54 | 4,499,200 |
May 10 2000 | $8.65 | $8.76 | $8.47 | $8.51 | 5,355,600 |
May 09 2000 | $8.69 | $8.86 | $8.56 | $8.64 | 7,609,200 |
May 08 2000 | $8.32 | $8.69 | $8.26 | $8.61 | 5,563,600 |
May 05 2000 | $8.26 | $8.43 | $8.26 | $8.39 | 5,519,600 |
May 04 2000 | $8.51 | $8.53 | $8.25 | $8.31 | 8,130,400 |
May 03 2000 | $8.64 | $8.66 | $8.21 | $8.42 | 11,457,600 |
May 02 2000 | $9.17 | $9.24 | $8.81 | $8.93 | 6,044,800 |
May 01 2000 | $8.77 | $9.19 | $8.62 | $9.12 | 9,855,200 |
