| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 1999 | $4.78 | $4.99 | $4.75 | $4.98 | 37,284,800 |
May 27 1999 | $4.72 | $4.85 | $4.60 | $4.73 | 51,938,000 |
May 26 1999 | $4.74 | $4.82 | $4.53 | $4.70 | 91,702,000 |
May 25 1999 | $5.06 | $5.09 | $4.82 | $4.82 | 49,319,600 |
May 24 1999 | $5.26 | $5.31 | $4.93 | $4.97 | 51,160,400 |
May 21 1999 | $5.07 | $5.38 | $5.04 | $5.17 | 47,640,000 |
May 20 1999 | $5.36 | $5.42 | $5.08 | $5.08 | 82,693,200 |
May 19 1999 | $5.04 | $5.32 | $5.02 | $5.29 | 68,676,000 |
May 18 1999 | $4.99 | $5.02 | $4.92 | $4.98 | 42,034,400 |
May 17 1999 | $4.88 | $5.02 | $4.78 | $4.92 | 55,369,200 |
May 14 1999 | $4.74 | $4.94 | $4.69 | $4.79 | 159,232,400 |
May 13 1999 | $4.79 | $5.12 | $4.60 | $4.62 | 229,328,400 |
May 12 1999 | $5.04 | $5.27 | $4.84 | $5.08 | 100,062,800 |
May 11 1999 | $4.97 | $5.21 | $4.86 | $4.98 | 83,342,000 |
May 10 1999 | $4.94 | $4.95 | $4.79 | $4.89 | 62,537,600 |
May 07 1999 | $4.89 | $5.03 | $4.74 | $4.92 | 58,082,000 |
May 06 1999 | $5.01 | $5.09 | $4.83 | $4.85 | 56,171,600 |
May 05 1999 | $5.04 | $5.04 | $4.84 | $5.02 | 84,511,600 |
May 04 1999 | $5.14 | $5.16 | $4.99 | $5.06 | 77,888,800 |
May 03 1999 | $5.38 | $5.38 | $5.12 | $5.23 | 77,500,000 |
