| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 1999 | $4.79 | $5.00 | $4.76 | $4.99 | 37,284,800 |
May 27 1999 | $4.73 | $4.86 | $4.61 | $4.74 | 51,938,000 |
May 26 1999 | $4.75 | $4.83 | $4.54 | $4.71 | 91,702,000 |
May 25 1999 | $5.07 | $5.10 | $4.83 | $4.83 | 49,319,600 |
May 24 1999 | $5.27 | $5.32 | $4.94 | $4.98 | 51,160,400 |
May 21 1999 | $5.08 | $5.39 | $5.05 | $5.18 | 47,640,000 |
May 20 1999 | $5.37 | $5.43 | $5.09 | $5.09 | 82,693,200 |
May 19 1999 | $5.05 | $5.33 | $5.03 | $5.30 | 68,676,000 |
May 18 1999 | $5.00 | $5.03 | $4.93 | $4.99 | 42,034,400 |
May 17 1999 | $4.89 | $5.03 | $4.79 | $4.93 | 55,369,200 |
May 14 1999 | $4.75 | $4.95 | $4.70 | $4.80 | 159,232,400 |
May 13 1999 | $4.80 | $5.13 | $4.61 | $4.63 | 229,328,400 |
May 12 1999 | $5.05 | $5.28 | $4.85 | $5.09 | 100,062,800 |
May 11 1999 | $4.98 | $5.22 | $4.87 | $4.99 | 83,342,000 |
May 10 1999 | $4.95 | $4.97 | $4.80 | $4.90 | 62,537,600 |
May 07 1999 | $4.90 | $5.04 | $4.75 | $4.93 | 58,082,000 |
May 06 1999 | $5.02 | $5.10 | $4.84 | $4.86 | 56,171,600 |
May 05 1999 | $5.05 | $5.05 | $4.85 | $5.03 | 84,511,600 |
May 04 1999 | $5.15 | $5.17 | $5.00 | $5.07 | 77,888,800 |
May 03 1999 | $5.39 | $5.39 | $5.13 | $5.24 | 77,500,000 |
