| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2002 | $6.80 | $6.83 | $6.28 | $6.35 | 52,579,400 |
May 30 2002 | $6.69 | $7.04 | $6.61 | $6.75 | 45,703,700 |
May 29 2002 | $7.08 | $7.16 | $6.73 | $6.73 | 37,093,300 |
May 28 2002 | $7.25 | $7.26 | $6.87 | $7.16 | 30,326,100 |
May 24 2002 | $7.37 | $7.41 | $7.04 | $7.09 | 28,872,400 |
May 23 2002 | $7.23 | $7.54 | $7.05 | $7.51 | 43,943,400 |
May 22 2002 | $6.99 | $7.15 | $6.76 | $7.05 | 59,710,300 |
May 21 2002 | $7.35 | $7.53 | $7.00 | $7.09 | 42,013,800 |
May 20 2002 | $7.52 | $7.57 | $6.89 | $7.30 | 36,387,600 |
May 17 2002 | $7.83 | $8.01 | $7.52 | $7.66 | 46,574,200 |
May 16 2002 | $7.43 | $7.74 | $7.37 | $7.68 | 44,102,600 |
May 15 2002 | $6.93 | $7.79 | $6.85 | $7.37 | 84,175,000 |
May 14 2002 | $7.14 | $7.25 | $6.87 | $7.06 | 69,514,000 |
May 13 2002 | $6.57 | $6.86 | $6.48 | $6.79 | 47,133,400 |
May 10 2002 | $6.81 | $6.92 | $6.41 | $6.42 | 51,678,300 |
May 09 2002 | $7.24 | $7.27 | $6.74 | $6.80 | 44,338,200 |
May 08 2002 | $6.97 | $7.36 | $6.83 | $7.33 | 64,747,900 |
May 07 2002 | $6.61 | $6.76 | $6.01 | $6.61 | 100,174,400 |
May 06 2002 | $6.61 | $6.82 | $6.53 | $6.59 | 64,023,900 |
May 03 2002 | $6.78 | $6.84 | $6.28 | $6.76 | 110,031,900 |
May 02 2002 | $7.49 | $7.62 | $6.53 | $6.85 | 127,028,400 |
May 01 2002 | $7.96 | $8.01 | $7.12 | $7.57 | 108,231,800 |
