| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $46,035.00 | $47,722.50 | $45,360.00 | $46,845.00 | 57 |
May 30 2000 | $43,200.00 | $45,292.50 | $43,200.00 | $45,292.50 | 53 |
May 26 2000 | $43,605.00 | $43,605.00 | $41,850.00 | $42,120.00 | 32 |
May 25 2000 | $43,200.00 | $44,212.50 | $42,795.00 | $44,010.00 | 33 |
May 24 2000 | $41,175.00 | $43,200.00 | $40,905.00 | $43,200.00 | 27 |
May 23 2000 | $43,200.00 | $43,200.00 | $41,107.50 | $42,052.50 | 42 |
May 22 2000 | $43,200.00 | $44,010.00 | $40,500.00 | $43,132.50 | 57 |
May 19 2000 | $44,145.00 | $44,145.00 | $43,065.00 | $43,470.00 | 45 |
May 18 2000 | $44,280.00 | $44,280.00 | $42,795.00 | $43,605.00 | 55 |
May 17 2000 | $43,740.00 | $44,550.00 | $42,255.00 | $44,145.00 | 36 |
May 16 2000 | $44,145.00 | $44,280.00 | $42,255.00 | $44,010.00 | 33 |
May 15 2000 | $43,065.00 | $44,280.00 | $42,525.00 | $44,145.00 | 43 |
May 12 2000 | $40,770.00 | $43,065.00 | $40,770.00 | $43,065.00 | 25 |
May 11 2000 | $40,095.00 | $41,175.00 | $40,095.00 | $40,905.00 | 26 |
May 10 2000 | $39,960.00 | $39,960.00 | $39,150.00 | $39,622.50 | 39 |
May 09 2000 | $42,255.00 | $42,592.50 | $39,960.00 | $40,500.00 | 24 |
May 08 2000 | $42,862.50 | $42,862.50 | $40,500.00 | $41,175.00 | 24 |
May 05 2000 | $40,770.00 | $44,280.00 | $38,880.00 | $42,862.50 | 108 |
May 04 2000 | $42,862.50 | $42,862.50 | $40,635.00 | $41,445.00 | 70 |
May 03 2000 | $45,495.00 | $45,495.00 | $42,727.50 | $43,942.50 | 46 |
May 02 2000 | $44,820.00 | $47,520.00 | $44,685.00 | $45,900.00 | 145 |
May 01 2000 | $44,010.00 | $44,820.00 | $42,322.50 | $44,550.00 | 124 |
