| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $8.75 | $9.12 | $8.67 | $9.08 | 2,752,701 |
November 29 2005 | $8.44 | $8.85 | $8.43 | $8.64 | 1,951,845 |
November 28 2005 | $8.52 | $8.57 | $8.37 | $8.46 | 645,474 |
November 25 2005 | $8.37 | $8.55 | $8.37 | $8.45 | 193,311 |
November 23 2005 | $8.43 | $8.54 | $8.23 | $8.32 | 1,132,340 |
November 22 2005 | $8.29 | $8.65 | $8.18 | $8.54 | 1,898,697 |
November 21 2005 | $7.91 | $8.36 | $7.91 | $8.25 | 2,279,822 |
November 18 2005 | $7.90 | $8.00 | $7.87 | $7.92 | 833,946 |
November 17 2005 | $7.83 | $7.98 | $7.72 | $7.90 | 1,132,613 |
November 16 2005 | $7.92 | $8.06 | $7.80 | $7.81 | 572,608 |
November 15 2005 | $7.83 | $7.88 | $7.69 | $7.85 | 661,481 |
November 14 2005 | $7.85 | $7.96 | $7.72 | $7.87 | 766,399 |
November 11 2005 | $8.03 | $8.07 | $7.80 | $7.85 | 686,865 |
November 10 2005 | $8.07 | $8.20 | $8.00 | $8.03 | 647,139 |
November 09 2005 | $8.26 | $8.32 | $8.04 | $8.14 | 823,281 |
November 08 2005 | $8.18 | $8.36 | $7.99 | $8.25 | 704,704 |
November 07 2005 | $8.35 | $8.35 | $8.05 | $8.26 | 722,605 |
November 04 2005 | $8.54 | $8.80 | $8.10 | $8.30 | 4,366,140 |
November 03 2005 | $7.48 | $7.65 | $7.35 | $7.56 | 2,266,822 |
November 02 2005 | $6.91 | $7.13 | $6.86 | $7.08 | 824,302 |
November 01 2005 | $6.82 | $7.00 | $6.82 | $6.95 | 820,847 |
