| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2002 | $6.81 | $6.84 | $6.29 | $6.36 | 52,579,400 |
May 30 2002 | $6.70 | $7.05 | $6.62 | $6.76 | 45,703,700 |
May 29 2002 | $7.10 | $7.18 | $6.74 | $6.74 | 37,093,300 |
May 28 2002 | $7.27 | $7.27 | $6.88 | $7.18 | 30,326,100 |
May 24 2002 | $7.39 | $7.42 | $7.06 | $7.10 | 28,872,400 |
May 23 2002 | $7.24 | $7.55 | $7.06 | $7.52 | 43,943,400 |
May 22 2002 | $7.00 | $7.16 | $6.78 | $7.06 | 59,710,300 |
May 21 2002 | $7.36 | $7.55 | $7.02 | $7.10 | 42,013,800 |
May 20 2002 | $7.53 | $7.59 | $6.90 | $7.31 | 36,387,600 |
May 17 2002 | $7.84 | $8.03 | $7.53 | $7.67 | 46,574,200 |
May 16 2002 | $7.44 | $7.76 | $7.38 | $7.69 | 44,102,600 |
May 15 2002 | $6.94 | $7.80 | $6.86 | $7.38 | 84,175,000 |
May 14 2002 | $7.15 | $7.27 | $6.88 | $7.07 | 69,514,000 |
May 13 2002 | $6.58 | $6.87 | $6.49 | $6.80 | 47,133,400 |
May 10 2002 | $6.82 | $6.93 | $6.42 | $6.43 | 51,678,300 |
May 09 2002 | $7.26 | $7.28 | $6.75 | $6.81 | 44,338,200 |
May 08 2002 | $6.98 | $7.37 | $6.84 | $7.35 | 64,747,900 |
May 07 2002 | $6.62 | $6.78 | $6.02 | $6.62 | 100,174,400 |
May 06 2002 | $6.62 | $6.83 | $6.54 | $6.60 | 64,023,900 |
May 03 2002 | $6.79 | $6.86 | $6.29 | $6.77 | 110,031,900 |
May 02 2002 | $7.50 | $7.63 | $6.54 | $6.86 | 127,028,400 |
May 01 2002 | $7.97 | $8.03 | $7.13 | $7.59 | 108,231,800 |
