| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $12.68 | $12.68 | $12.34 | $12.56 | 105,900 |
November 29 2005 | $12.68 | $12.68 | $12.49 | $12.55 | 91,100 |
November 28 2005 | $12.86 | $12.91 | $12.52 | $12.66 | 139,400 |
November 25 2005 | $13.07 | $13.07 | $12.30 | $12.86 | 146,200 |
November 23 2005 | $12.26 | $12.99 | $11.52 | $12.94 | 462,000 |
November 22 2005 | $12.00 | $12.75 | $11.90 | $12.69 | 269,000 |
November 21 2005 | $11.79 | $12.00 | $11.39 | $12.00 | 155,600 |
November 18 2005 | $11.02 | $11.83 | $10.92 | $11.55 | 340,800 |
November 17 2005 | $10.85 | $11.11 | $10.85 | $11.02 | 69,600 |
November 16 2005 | $10.84 | $11.04 | $10.70 | $10.92 | 207,700 |
November 15 2005 | $10.59 | $10.70 | $10.30 | $10.62 | 143,400 |
November 14 2005 | $10.50 | $10.80 | $10.40 | $10.73 | 114,700 |
November 11 2005 | $10.52 | $10.60 | $10.40 | $10.50 | 56,900 |
November 10 2005 | $10.61 | $10.69 | $10.44 | $10.48 | 101,100 |
November 09 2005 | $10.50 | $10.64 | $10.25 | $10.48 | 74,400 |
November 08 2005 | $10.48 | $10.50 | $10.32 | $10.36 | 42,100 |
November 07 2005 | $10.48 | $10.49 | $10.20 | $10.43 | 37,600 |
November 04 2005 | $10.30 | $10.58 | $10.20 | $10.40 | 60,800 |
November 03 2005 | $10.02 | $10.45 | $9.83 | $10.37 | 98,900 |
November 02 2005 | $9.72 | $10.11 | $9.67 | $10.09 | 103,600 |
November 01 2005 | $9.84 | $9.84 | $9.61 | $9.67 | 108,100 |
