| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2002 | $6.75 | $6.79 | $6.24 | $6.31 | 52,579,400 |
May 30 2002 | $6.65 | $6.99 | $6.57 | $6.71 | 45,703,700 |
May 29 2002 | $7.04 | $7.12 | $6.69 | $6.69 | 37,093,300 |
May 28 2002 | $7.21 | $7.22 | $6.83 | $7.12 | 30,326,100 |
May 24 2002 | $7.33 | $7.36 | $7.00 | $7.05 | 28,872,400 |
May 23 2002 | $7.18 | $7.50 | $7.01 | $7.46 | 43,943,400 |
May 22 2002 | $6.95 | $7.11 | $6.72 | $7.01 | 59,710,300 |
May 21 2002 | $7.30 | $7.49 | $6.96 | $7.05 | 42,013,800 |
May 20 2002 | $7.47 | $7.53 | $6.85 | $7.26 | 36,387,600 |
May 17 2002 | $7.78 | $7.97 | $7.47 | $7.61 | 46,574,200 |
May 16 2002 | $7.38 | $7.69 | $7.32 | $7.63 | 44,102,600 |
May 15 2002 | $6.89 | $7.74 | $6.81 | $7.32 | 84,175,000 |
May 14 2002 | $7.10 | $7.21 | $6.83 | $7.02 | 69,514,000 |
May 13 2002 | $6.53 | $6.82 | $6.44 | $6.75 | 47,133,400 |
May 10 2002 | $6.77 | $6.87 | $6.37 | $6.38 | 51,678,300 |
May 09 2002 | $7.20 | $7.22 | $6.70 | $6.75 | 44,338,200 |
May 08 2002 | $6.93 | $7.31 | $6.79 | $7.29 | 64,747,900 |
May 07 2002 | $6.57 | $6.72 | $5.97 | $6.57 | 100,174,400 |
May 06 2002 | $6.57 | $6.78 | $6.49 | $6.55 | 64,023,900 |
May 03 2002 | $6.74 | $6.80 | $6.24 | $6.71 | 110,031,900 |
May 02 2002 | $7.44 | $7.57 | $6.49 | $6.81 | 127,028,400 |
May 01 2002 | $7.91 | $7.97 | $7.07 | $7.53 | 108,231,800 |