| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $7.43 | $7.47 | $7.27 | $7.28 | 7,738,400 |
May 30 2000 | $7.48 | $7.66 | $7.41 | $7.42 | 7,100,800 |
May 26 2000 | $7.42 | $7.57 | $7.34 | $7.41 | 6,431,200 |
May 25 2000 | $7.62 | $7.70 | $7.45 | $7.48 | 22,335,200 |
May 24 2000 | $7.47 | $7.74 | $7.47 | $7.60 | 19,460,000 |
May 23 2000 | $7.42 | $7.49 | $7.34 | $7.37 | 6,759,200 |
May 22 2000 | $7.51 | $7.57 | $7.28 | $7.45 | 7,230,400 |
May 19 2000 | $7.51 | $7.56 | $7.38 | $7.46 | 8,583,200 |
May 18 2000 | $7.30 | $7.67 | $7.29 | $7.57 | 13,567,200 |
May 17 2000 | $7.31 | $7.40 | $7.25 | $7.29 | 8,849,600 |
May 16 2000 | $7.57 | $7.57 | $7.28 | $7.38 | 12,806,400 |
May 15 2000 | $7.03 | $7.32 | $7.03 | $7.29 | 13,902,400 |
May 12 2000 | $6.84 | $7.00 | $6.76 | $6.97 | 12,364,000 |
May 11 2000 | $6.74 | $6.90 | $6.71 | $6.76 | 12,660,000 |
May 10 2000 | $6.66 | $6.84 | $6.62 | $6.68 | 10,783,200 |
May 09 2000 | $6.37 | $6.66 | $6.35 | $6.63 | 8,402,400 |
May 08 2000 | $6.16 | $6.47 | $6.12 | $6.44 | 8,276,000 |
May 05 2000 | $6.19 | $6.24 | $6.13 | $6.16 | 11,467,200 |
May 04 2000 | $6.29 | $6.29 | $6.05 | $6.10 | 17,708,000 |
May 03 2000 | $6.10 | $6.12 | $5.88 | $5.98 | 15,127,200 |
May 02 2000 | $6.35 | $6.36 | $6.12 | $6.15 | 12,139,200 |
May 01 2000 | $6.45 | $6.49 | $6.30 | $6.30 | 6,320,800 |
