| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $20.15 | $21.01 | $19.96 | $20.93 | 2,752,701 |
November 29 2005 | $19.45 | $20.39 | $19.42 | $19.89 | 1,951,845 |
November 28 2005 | $19.63 | $19.73 | $19.27 | $19.50 | 645,474 |
November 25 2005 | $19.29 | $19.69 | $19.29 | $19.46 | 193,311 |
November 23 2005 | $19.42 | $19.68 | $18.96 | $19.17 | 1,132,340 |
November 22 2005 | $19.10 | $19.92 | $18.85 | $19.68 | 1,898,697 |
November 21 2005 | $18.23 | $19.25 | $18.23 | $19.00 | 2,279,822 |
November 18 2005 | $18.20 | $18.42 | $18.12 | $18.25 | 833,946 |
November 17 2005 | $18.04 | $18.39 | $17.79 | $18.20 | 1,132,613 |
November 16 2005 | $18.24 | $18.57 | $17.97 | $18.00 | 572,608 |
November 15 2005 | $18.04 | $18.15 | $17.72 | $18.09 | 661,481 |
November 14 2005 | $18.08 | $18.35 | $17.78 | $18.14 | 766,399 |
November 11 2005 | $18.49 | $18.60 | $17.98 | $18.08 | 686,865 |
November 10 2005 | $18.58 | $18.88 | $18.42 | $18.50 | 647,139 |
November 09 2005 | $19.02 | $19.16 | $18.51 | $18.75 | 823,281 |
November 08 2005 | $18.85 | $19.25 | $18.41 | $18.99 | 704,704 |
November 07 2005 | $19.23 | $19.23 | $18.55 | $19.03 | 722,605 |
November 04 2005 | $19.67 | $20.28 | $18.67 | $19.11 | 4,366,140 |
November 03 2005 | $17.24 | $17.63 | $16.93 | $17.41 | 2,266,822 |
November 02 2005 | $15.93 | $16.43 | $15.81 | $16.31 | 824,302 |
November 01 2005 | $15.71 | $16.14 | $15.71 | $16.01 | 820,847 |
