| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $20.07 | $20.92 | $19.88 | $20.84 | 2,752,701 |
November 29 2005 | $19.37 | $20.30 | $19.34 | $19.81 | 1,951,845 |
November 28 2005 | $19.55 | $19.65 | $19.19 | $19.42 | 645,474 |
November 25 2005 | $19.21 | $19.61 | $19.21 | $19.37 | 193,311 |
November 23 2005 | $19.34 | $19.59 | $18.88 | $19.09 | 1,132,340 |
November 22 2005 | $19.02 | $19.83 | $18.77 | $19.59 | 1,898,697 |
November 21 2005 | $18.15 | $19.17 | $18.15 | $18.92 | 2,279,822 |
November 18 2005 | $18.13 | $18.34 | $18.04 | $18.17 | 833,946 |
November 17 2005 | $17.96 | $18.31 | $17.72 | $18.13 | 1,132,613 |
November 16 2005 | $18.16 | $18.49 | $17.89 | $17.93 | 572,608 |
November 15 2005 | $17.97 | $18.08 | $17.65 | $18.01 | 661,481 |
November 14 2005 | $18.00 | $18.27 | $17.71 | $18.06 | 766,399 |
November 11 2005 | $18.41 | $18.52 | $17.90 | $18.00 | 686,865 |
November 10 2005 | $18.50 | $18.80 | $18.34 | $18.42 | 647,139 |
November 09 2005 | $18.94 | $19.08 | $18.44 | $18.67 | 823,281 |
November 08 2005 | $18.77 | $19.17 | $18.34 | $18.91 | 704,704 |
November 07 2005 | $19.15 | $19.15 | $18.47 | $18.95 | 722,605 |
November 04 2005 | $19.58 | $20.19 | $18.59 | $19.03 | 4,366,140 |
November 03 2005 | $17.16 | $17.56 | $16.85 | $17.34 | 2,266,822 |
November 02 2005 | $15.86 | $16.36 | $15.74 | $16.24 | 824,302 |
November 01 2005 | $15.64 | $16.07 | $15.64 | $15.94 | 820,847 |
