| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2001 | $3.48 | $3.88 | $3.44 | $3.77 | 772,000 |
May 30 2001 | $3.75 | $3.75 | $3.31 | $3.38 | 557,900 |
May 29 2001 | $4.02 | $4.03 | $3.62 | $3.72 | 501,800 |
May 25 2001 | $4.13 | $4.17 | $3.99 | $4.01 | 356,300 |
May 24 2001 | $4.05 | $4.16 | $4.01 | $4.13 | 332,300 |
May 23 2001 | $4.11 | $4.14 | $4.00 | $4.04 | 420,000 |
May 22 2001 | $4.20 | $4.25 | $4.05 | $4.10 | 487,100 |
May 21 2001 | $4.16 | $4.28 | $4.00 | $4.13 | 501,900 |
May 18 2001 | $4.36 | $4.55 | $4.16 | $4.19 | 423,500 |
May 17 2001 | $4.40 | $4.59 | $4.21 | $4.30 | 723,300 |
May 16 2001 | $3.99 | $4.25 | $3.90 | $4.08 | 400,700 |
May 15 2001 | $4.23 | $4.25 | $3.90 | $4.00 | 526,100 |
May 14 2001 | $4.59 | $4.60 | $4.00 | $4.12 | 757,500 |
May 11 2001 | $4.96 | $5.04 | $4.73 | $4.76 | 264,000 |
May 10 2001 | $5.01 | $5.27 | $4.90 | $4.90 | 414,200 |
May 09 2001 | $5.10 | $5.11 | $4.83 | $4.95 | 436,500 |
May 08 2001 | $5.45 | $5.48 | $5.17 | $5.22 | 366,900 |
May 07 2001 | $5.33 | $5.52 | $5.25 | $5.30 | 525,600 |
May 04 2001 | $5.20 | $5.33 | $5.01 | $5.25 | 555,300 |
May 03 2001 | $5.37 | $5.49 | $4.98 | $5.45 | 871,500 |
May 02 2001 | $5.96 | $6.05 | $5.40 | $5.48 | 1,841,900 |
May 01 2001 | $5.89 | $6.00 | $5.30 | $5.60 | 3,372,000 |
