| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 1999 | $13.40 | $13.88 | $13.30 | $13.65 | 21,895,220 |
May 27 1999 | $12.82 | $13.46 | $12.80 | $13.25 | 27,483,029 |
May 26 1999 | $13.03 | $13.42 | $12.88 | $12.89 | 30,247,832 |
May 25 1999 | $13.65 | $13.65 | $13.01 | $13.03 | 21,099,622 |
May 24 1999 | $14.04 | $14.08 | $13.47 | $13.56 | 19,504,220 |
May 21 1999 | $14.30 | $14.38 | $14.07 | $14.07 | 10,856,711 |
May 20 1999 | $14.42 | $14.53 | $14.35 | $14.39 | 11,364,012 |
May 19 1999 | $14.54 | $14.63 | $14.23 | $14.41 | 10,065,310 |
May 18 1999 | $14.70 | $14.73 | $14.38 | $14.49 | 8,788,509 |
May 17 1999 | $14.42 | $14.70 | $14.39 | $14.63 | 8,647,209 |
May 14 1999 | $14.80 | $14.87 | $14.31 | $14.44 | 14,633,415 |
May 13 1999 | $14.80 | $15.10 | $14.66 | $15.03 | 12,273,613 |
May 12 1999 | $14.61 | $14.91 | $14.42 | $14.77 | 16,325,717 |
May 11 1999 | $14.62 | $14.67 | $14.47 | $14.61 | 13,970,115 |
May 10 1999 | $14.98 | $14.98 | $14.55 | $14.59 | 9,369,310 |
May 07 1999 | $14.87 | $15.02 | $14.80 | $14.92 | 8,605,509 |
May 06 1999 | $14.99 | $15.00 | $14.67 | $14.80 | 11,009,711 |
May 05 1999 | $14.58 | $15.10 | $14.47 | $15.10 | 13,195,514 |
May 04 1999 | $14.84 | $15.03 | $14.49 | $14.54 | 12,386,413 |
May 03 1999 | $14.65 | $14.90 | $14.47 | $14.83 | 17,255,118 |
