| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2002 | $12.80 | $13.48 | $12.78 | $13.24 | 1,781,600 |
May 30 2002 | $13.08 | $13.08 | $12.40 | $12.82 | 3,392,800 |
May 29 2002 | $13.20 | $13.52 | $13.03 | $13.20 | 1,367,000 |
May 28 2002 | $14.08 | $14.08 | $13.25 | $13.27 | 2,508,200 |
May 24 2002 | $14.36 | $14.43 | $14.01 | $14.08 | 539,000 |
May 23 2002 | $13.95 | $14.36 | $13.85 | $14.36 | 590,400 |
May 22 2002 | $14.01 | $14.25 | $13.93 | $14.03 | 1,105,200 |
May 21 2002 | $14.26 | $14.58 | $13.93 | $14.05 | 1,959,600 |
May 20 2002 | $14.63 | $14.76 | $14.25 | $14.25 | 1,622,400 |
May 17 2002 | $14.51 | $14.93 | $13.70 | $14.70 | 6,142,800 |
May 16 2002 | $15.65 | $15.66 | $14.88 | $15.01 | 1,610,800 |
May 15 2002 | $15.18 | $15.82 | $14.90 | $15.70 | 1,921,600 |
May 14 2002 | $16.29 | $16.30 | $14.80 | $15.21 | 5,848,000 |
May 13 2002 | $16.11 | $16.30 | $16.11 | $16.29 | 1,003,000 |
May 10 2002 | $16.64 | $16.64 | $15.88 | $16.11 | 1,469,000 |
May 09 2002 | $15.98 | $17.00 | $15.98 | $16.65 | 2,274,400 |
May 08 2002 | $16.05 | $16.55 | $16.00 | $16.04 | 1,235,400 |
May 07 2002 | $16.15 | $16.17 | $15.78 | $16.01 | 912,400 |
May 06 2002 | $15.96 | $16.63 | $15.85 | $16.15 | 2,048,600 |
May 03 2002 | $15.80 | $16.50 | $15.46 | $15.96 | 3,243,000 |
May 02 2002 | $14.90 | $15.90 | $14.90 | $15.80 | 2,981,200 |
May 01 2002 | $14.73 | $14.93 | $14.13 | $14.75 | 1,637,400 |
