| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $8.71 | $9.08 | $8.63 | $9.05 | 2,752,701 |
November 29 2005 | $8.41 | $8.81 | $8.40 | $8.60 | 1,951,845 |
November 28 2005 | $8.48 | $8.53 | $8.33 | $8.43 | 645,474 |
November 25 2005 | $8.34 | $8.51 | $8.34 | $8.41 | 193,311 |
November 23 2005 | $8.40 | $8.50 | $8.20 | $8.29 | 1,132,340 |
November 22 2005 | $8.26 | $8.61 | $8.15 | $8.50 | 1,898,697 |
November 21 2005 | $7.88 | $8.32 | $7.88 | $8.21 | 2,279,822 |
November 18 2005 | $7.87 | $7.96 | $7.83 | $7.89 | 833,946 |
November 17 2005 | $7.80 | $7.95 | $7.69 | $7.87 | 1,132,613 |
November 16 2005 | $7.88 | $8.02 | $7.77 | $7.78 | 572,608 |
November 15 2005 | $7.80 | $7.85 | $7.66 | $7.82 | 661,481 |
November 14 2005 | $7.81 | $7.93 | $7.69 | $7.84 | 766,399 |
November 11 2005 | $7.99 | $8.04 | $7.77 | $7.81 | 686,865 |
November 10 2005 | $8.03 | $8.16 | $7.96 | $8.00 | 647,139 |
November 09 2005 | $8.22 | $8.28 | $8.00 | $8.10 | 823,281 |
November 08 2005 | $8.15 | $8.32 | $7.96 | $8.21 | 704,704 |
November 07 2005 | $8.31 | $8.31 | $8.02 | $8.22 | 722,605 |
November 04 2005 | $8.50 | $8.77 | $8.07 | $8.26 | 4,366,140 |
November 03 2005 | $7.45 | $7.62 | $7.32 | $7.53 | 2,266,822 |
November 02 2005 | $6.88 | $7.10 | $6.83 | $7.05 | 824,302 |
November 01 2005 | $6.79 | $6.97 | $6.79 | $6.92 | 820,847 |