| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 1999 | $7.47 | $7.52 | $7.33 | $7.41 | 14,150,400 |
May 27 1999 | $7.40 | $7.56 | $7.03 | $7.35 | 30,551,200 |
May 26 1999 | $7.14 | $7.57 | $6.56 | $7.53 | 33,976,000 |
May 25 1999 | $6.94 | $7.36 | $6.90 | $6.98 | 37,589,600 |
May 24 1999 | $7.66 | $7.76 | $6.93 | $7.07 | 29,304,000 |
May 21 1999 | $7.95 | $7.96 | $7.55 | $7.65 | 14,789,600 |
May 20 1999 | $7.98 | $8.12 | $7.77 | $7.79 | 20,312,800 |
May 19 1999 | $7.96 | $8.04 | $7.47 | $7.88 | 40,083,200 |
May 18 1999 | $8.03 | $8.31 | $7.83 | $7.86 | 32,167,200 |
May 17 1999 | $8.41 | $8.54 | $7.80 | $8.29 | 37,836,000 |
May 14 1999 | $8.48 | $8.70 | $8.31 | $8.54 | 23,609,600 |
May 13 1999 | $9.03 | $9.13 | $8.77 | $8.77 | 27,896,000 |
May 12 1999 | $8.47 | $8.98 | $8.16 | $8.88 | 39,492,800 |
May 11 1999 | $8.33 | $8.40 | $7.96 | $8.35 | 28,200,000 |
May 10 1999 | $8.34 | $8.46 | $8.01 | $8.08 | 34,020,800 |
May 07 1999 | $8.41 | $8.57 | $7.81 | $8.24 | 44,038,400 |
May 06 1999 | $8.57 | $8.75 | $8.19 | $8.23 | 46,577,600 |
May 05 1999 | $8.02 | $8.58 | $7.70 | $8.56 | 49,744,000 |
May 04 1999 | $8.17 | $8.35 | $7.95 | $8.00 | 32,337,600 |
May 03 1999 | $7.94 | $8.39 | $7.89 | $8.32 | 58,996,800 |