| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2002 | $14.28 | $14.81 | $14.28 | $14.75 | 1,672,200 |
April 29 2002 | $14.64 | $14.93 | $14.19 | $14.28 | 817,600 |
April 26 2002 | $14.23 | $15.00 | $14.15 | $14.69 | 1,999,600 |
April 25 2002 | $13.74 | $14.43 | $13.68 | $14.23 | 1,358,800 |
April 24 2002 | $13.55 | $13.98 | $13.55 | $13.79 | 943,800 |
April 23 2002 | $13.40 | $13.90 | $13.21 | $13.59 | 2,820,400 |
April 22 2002 | $14.35 | $14.35 | $13.93 | $14.00 | 730,200 |
April 19 2002 | $14.26 | $14.65 | $14.25 | $14.42 | 529,000 |
April 18 2002 | $14.08 | $14.27 | $13.65 | $14.25 | 2,181,400 |
April 17 2002 | $15.13 | $15.17 | $14.26 | $14.46 | 1,397,200 |
April 16 2002 | $15.05 | $15.45 | $15.01 | $15.13 | 1,031,200 |
April 15 2002 | $15.47 | $15.49 | $14.97 | $15.02 | 777,200 |
April 12 2002 | $14.86 | $15.45 | $14.86 | $15.45 | 1,181,400 |
April 11 2002 | $14.98 | $15.00 | $14.73 | $14.86 | 1,618,200 |
April 10 2002 | $14.68 | $15.35 | $14.67 | $15.02 | 1,666,600 |
April 09 2002 | $14.36 | $14.80 | $14.30 | $14.73 | 3,862,200 |
April 08 2002 | $13.51 | $14.49 | $13.38 | $14.35 | 2,129,000 |
April 05 2002 | $13.03 | $13.61 | $13.03 | $13.51 | 2,714,400 |
April 04 2002 | $12.68 | $12.88 | $12.53 | $12.85 | 1,252,000 |
April 03 2002 | $12.61 | $13.02 | $12.61 | $12.68 | 2,687,000 |
April 02 2002 | $13.05 | $13.06 | $12.45 | $12.48 | 3,945,600 |
April 01 2002 | $12.92 | $13.38 | $12.38 | $13.26 | 3,291,800 |
