| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $11.20 | $11.58 | $11.05 | $11.58 | 30,361,000 |
November 29 2006 | $11.10 | $11.41 | $10.81 | $11.20 | 33,376,000 |
November 28 2006 | $10.57 | $11.06 | $10.31 | $10.86 | 36,159,000 |
November 27 2006 | $11.47 | $11.49 | $10.65 | $10.69 | 26,488,000 |
November 24 2006 | $11.38 | $11.57 | $11.27 | $11.40 | 11,076,000 |
November 22 2006 | $11.70 | $11.72 | $11.26 | $11.44 | 24,777,000 |
November 21 2006 | $11.08 | $11.64 | $11.08 | $11.61 | 26,170,000 |
November 20 2006 | $10.91 | $11.19 | $10.89 | $11.02 | 21,186,000 |
November 17 2006 | $10.68 | $10.99 | $10.60 | $10.98 | 27,702,000 |
November 16 2006 | $10.79 | $10.89 | $10.55 | $10.74 | 34,830,000 |
November 15 2006 | $10.38 | $10.61 | $10.20 | $10.33 | 27,529,000 |
November 14 2006 | $10.30 | $10.60 | $10.03 | $10.22 | 43,329,000 |
November 13 2006 | $9.62 | $10.38 | $9.62 | $10.33 | 57,853,000 |
November 10 2006 | $9.69 | $9.82 | $9.46 | $9.63 | 18,121,000 |
November 09 2006 | $9.71 | $9.95 | $9.50 | $9.61 | 33,662,000 |
November 08 2006 | $9.34 | $9.85 | $9.32 | $9.61 | 50,742,000 |
November 07 2006 | $8.83 | $9.42 | $8.81 | $9.39 | 38,186,000 |
November 06 2006 | $8.72 | $8.91 | $8.71 | $8.87 | 15,246,000 |
November 03 2006 | $8.71 | $8.96 | $8.60 | $8.69 | 22,350,000 |
November 02 2006 | $8.39 | $8.75 | $8.37 | $8.71 | 24,747,000 |
November 01 2006 | $8.63 | $8.84 | $8.41 | $8.48 | 82,277,000 |
