| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $7.50 | $7.58 | $7.19 | $7.34 | 498,000 |
November 29 2006 | $6.95 | $7.52 | $6.95 | $7.45 | 1,847,200 |
November 28 2006 | $7.18 | $7.19 | $6.85 | $6.89 | 1,370,000 |
November 27 2006 | $7.59 | $7.62 | $7.21 | $7.24 | 947,200 |
November 24 2006 | $7.68 | $7.86 | $7.59 | $7.61 | 466,400 |
November 22 2006 | $7.73 | $7.90 | $7.65 | $7.80 | 608,000 |
November 21 2006 | $7.36 | $7.78 | $7.31 | $7.62 | 892,000 |
November 20 2006 | $7.82 | $7.82 | $7.29 | $7.37 | 1,401,600 |
November 17 2006 | $7.99 | $7.99 | $7.65 | $7.79 | 1,339,600 |
November 16 2006 | $7.86 | $8.19 | $7.58 | $7.99 | 2,513,200 |
November 15 2006 | $7.21 | $8.06 | $7.15 | $7.86 | 3,280,400 |
November 14 2006 | $6.72 | $7.36 | $6.72 | $7.32 | 2,741,200 |
November 13 2006 | $7.01 | $7.05 | $6.47 | $6.67 | 1,593,600 |
November 10 2006 | $6.47 | $7.16 | $6.46 | $6.86 | 3,626,000 |
November 09 2006 | $6.40 | $6.62 | $6.36 | $6.47 | 2,125,200 |
November 08 2006 | $5.91 | $6.41 | $5.86 | $6.41 | 1,729,200 |
November 07 2006 | $5.90 | $5.91 | $5.84 | $5.88 | 114,800 |
November 06 2006 | $5.93 | $5.94 | $5.87 | $5.88 | 111,600 |
November 03 2006 | $5.88 | $5.93 | $5.84 | $5.90 | 483,200 |
November 02 2006 | $5.75 | $5.86 | $5.75 | $5.82 | 175,600 |
November 01 2006 | $5.75 | $5.86 | $5.72 | $5.75 | 1,520,800 |