| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2002 | $6.78 | $6.81 | $6.27 | $6.33 | 52,579,400 |
May 30 2002 | $6.67 | $7.02 | $6.59 | $6.73 | 45,703,700 |
May 29 2002 | $7.07 | $7.15 | $6.71 | $6.71 | 37,093,300 |
May 28 2002 | $7.23 | $7.24 | $6.85 | $7.15 | 30,326,100 |
May 24 2002 | $7.35 | $7.39 | $7.03 | $7.07 | 28,872,400 |
May 23 2002 | $7.21 | $7.52 | $7.03 | $7.49 | 43,943,400 |
May 22 2002 | $6.97 | $7.13 | $6.75 | $7.03 | 59,710,300 |
May 21 2002 | $7.33 | $7.51 | $6.99 | $7.07 | 42,013,800 |
May 20 2002 | $7.50 | $7.55 | $6.87 | $7.28 | 36,387,600 |
May 17 2002 | $7.81 | $7.99 | $7.50 | $7.64 | 46,574,200 |
May 16 2002 | $7.41 | $7.72 | $7.35 | $7.66 | 44,102,600 |
May 15 2002 | $6.91 | $7.77 | $6.83 | $7.35 | 84,175,000 |
May 14 2002 | $7.12 | $7.23 | $6.85 | $7.04 | 69,514,000 |
May 13 2002 | $6.55 | $6.84 | $6.46 | $6.77 | 47,133,400 |
May 10 2002 | $6.79 | $6.90 | $6.39 | $6.40 | 51,678,300 |
May 09 2002 | $7.23 | $7.25 | $6.72 | $6.78 | 44,338,200 |
May 08 2002 | $6.95 | $7.34 | $6.81 | $7.31 | 64,747,900 |
May 07 2002 | $6.59 | $6.75 | $5.99 | $6.59 | 100,174,400 |
May 06 2002 | $6.59 | $6.80 | $6.51 | $6.57 | 64,023,900 |
May 03 2002 | $6.76 | $6.83 | $6.27 | $6.74 | 110,031,900 |
May 02 2002 | $7.47 | $7.60 | $6.51 | $6.83 | 127,028,400 |
May 01 2002 | $7.94 | $7.99 | $7.10 | $7.55 | 108,231,800 |
