| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2002 | $6.82 | $6.85 | $6.31 | $6.37 | 52,579,400 |
May 30 2002 | $6.72 | $7.06 | $6.64 | $6.77 | 45,703,700 |
May 29 2002 | $7.11 | $7.19 | $6.76 | $6.76 | 37,093,300 |
May 28 2002 | $7.28 | $7.29 | $6.89 | $7.19 | 30,326,100 |
May 24 2002 | $7.40 | $7.43 | $7.07 | $7.12 | 28,872,400 |
May 23 2002 | $7.26 | $7.57 | $7.08 | $7.54 | 43,943,400 |
May 22 2002 | $7.02 | $7.18 | $6.79 | $7.08 | 59,710,300 |
May 21 2002 | $7.38 | $7.56 | $7.03 | $7.12 | 42,013,800 |
May 20 2002 | $7.55 | $7.60 | $6.92 | $7.33 | 36,387,600 |
May 17 2002 | $7.86 | $8.05 | $7.55 | $7.69 | 46,574,200 |
May 16 2002 | $7.46 | $7.77 | $7.39 | $7.71 | 44,102,600 |
May 15 2002 | $6.96 | $7.82 | $6.88 | $7.39 | 84,175,000 |
May 14 2002 | $7.17 | $7.28 | $6.89 | $7.09 | 69,514,000 |
May 13 2002 | $6.60 | $6.89 | $6.50 | $6.81 | 47,133,400 |
May 10 2002 | $6.84 | $6.94 | $6.44 | $6.44 | 51,678,300 |
May 09 2002 | $7.27 | $7.30 | $6.77 | $6.82 | 44,338,200 |
May 08 2002 | $7.00 | $7.39 | $6.85 | $7.36 | 64,747,900 |
May 07 2002 | $6.64 | $6.79 | $6.03 | $6.64 | 100,174,400 |
May 06 2002 | $6.64 | $6.85 | $6.56 | $6.61 | 64,023,900 |
May 03 2002 | $6.81 | $6.87 | $6.31 | $6.78 | 110,031,900 |
May 02 2002 | $7.51 | $7.65 | $6.56 | $6.88 | 127,028,400 |
May 01 2002 | $7.99 | $8.05 | $7.14 | $7.60 | 108,231,800 |
