| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2001 | $10.97 | $11.25 | $10.84 | $11.16 | 14,947,200 |
May 30 2001 | $10.49 | $10.85 | $10.45 | $10.72 | 13,345,200 |
May 29 2001 | $10.70 | $10.71 | $10.31 | $10.44 | 9,436,800 |
May 25 2001 | $10.50 | $10.71 | $10.50 | $10.57 | 10,410,000 |
May 24 2001 | $10.31 | $10.77 | $10.27 | $10.73 | 21,636,000 |
May 23 2001 | $10.19 | $10.41 | $10.19 | $10.29 | 27,742,800 |
May 22 2001 | $10.77 | $10.80 | $10.38 | $10.54 | 22,848,400 |
May 21 2001 | $10.86 | $11.07 | $10.68 | $10.77 | 14,784,000 |
May 18 2001 | $11.18 | $11.32 | $10.88 | $11.01 | 14,292,000 |
May 17 2001 | $11.51 | $11.53 | $11.16 | $11.33 | 13,045,200 |
May 16 2001 | $11.35 | $11.89 | $11.33 | $11.79 | 5,676,800 |
May 15 2001 | $11.48 | $11.68 | $11.41 | $11.51 | 6,251,200 |
May 14 2001 | $11.46 | $11.59 | $11.35 | $11.48 | 4,814,000 |
May 11 2001 | $11.37 | $11.45 | $11.13 | $11.34 | 6,279,600 |
May 10 2001 | $11.49 | $11.54 | $11.11 | $11.14 | 14,080,800 |
May 09 2001 | $11.42 | $11.71 | $11.37 | $11.49 | 11,662,000 |
May 08 2001 | $11.76 | $11.76 | $11.36 | $11.47 | 10,938,400 |
May 07 2001 | $11.84 | $11.86 | $11.69 | $11.80 | 6,767,600 |
May 04 2001 | $11.82 | $11.92 | $11.61 | $11.87 | 14,088,400 |
May 03 2001 | $12.27 | $12.27 | $11.93 | $11.96 | 15,918,000 |
May 02 2001 | $12.62 | $12.62 | $12.27 | $12.27 | 21,074,800 |
May 01 2001 | $12.53 | $12.87 | $12.53 | $12.84 | 7,168,400 |
April 30 2001 | $12.71 | $12.89 | $12.57 | $12.71 | 7,725,200 |
April 27 2001 | $12.86 | $13.08 | $12.54 | $12.66 | 12,476,000 |
April 26 2001 | $12.34 | $12.66 | $12.23 | $12.59 | 10,723,200 |
