| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2003 | $13.36 | $13.87 | $13.26 | $13.61 | 1,242,200 |
May 29 2003 | $13.29 | $13.72 | $12.55 | $12.96 | 1,479,200 |
May 28 2003 | $13.65 | $14.17 | $12.61 | $13.25 | 2,215,600 |
May 27 2003 | $11.14 | $13.76 | $11.10 | $13.49 | 3,609,000 |
May 23 2003 | $10.53 | $11.13 | $10.42 | $11.12 | 1,339,600 |
May 22 2003 | $10.19 | $10.73 | $9.91 | $10.41 | 1,771,500 |
May 21 2003 | $9.78 | $10.15 | $9.41 | $10.11 | 1,491,900 |
May 20 2003 | $10.80 | $10.80 | $9.47 | $9.90 | 6,910,300 |
May 19 2003 | $8.92 | $9.90 | $8.32 | $9.90 | 7,222,100 |
May 16 2003 | $7.18 | $7.19 | $6.98 | $6.99 | 627,300 |
May 15 2003 | $7.23 | $7.23 | $6.98 | $7.18 | 954,000 |
May 14 2003 | $6.72 | $7.15 | $6.64 | $7.10 | 779,900 |
May 13 2003 | $6.52 | $6.70 | $6.49 | $6.60 | 549,700 |
May 12 2003 | $6.24 | $6.59 | $6.24 | $6.52 | 456,500 |
May 09 2003 | $6.54 | $6.61 | $6.24 | $6.51 | 587,400 |
May 08 2003 | $6.54 | $6.59 | $6.43 | $6.48 | 336,400 |
May 07 2003 | $6.79 | $6.84 | $6.49 | $6.56 | 673,100 |
May 06 2003 | $6.43 | $6.78 | $6.36 | $6.74 | 999,600 |
May 05 2003 | $6.44 | $6.62 | $6.39 | $6.47 | 536,800 |
May 02 2003 | $6.34 | $6.70 | $6.27 | $6.50 | 720,600 |
May 01 2003 | $6.34 | $6.40 | $6.21 | $6.27 | 364,900 |