| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $17.50 | $17.70 | $16.70 | $17.10 | 2,320,082 |
November 29 2006 | $17.90 | $17.90 | $16.00 | $17.10 | 4,368,950 |
November 28 2006 | $19.20 | $19.40 | $17.20 | $17.90 | 4,399,986 |
November 27 2006 | $19.50 | $19.80 | $17.50 | $19.00 | 3,858,924 |
November 24 2006 | $17.60 | $19.00 | $17.50 | $18.93 | 2,188,148 |
November 22 2006 | $17.30 | $18.20 | $16.80 | $17.80 | 5,056,563 |
November 21 2006 | $15.30 | $17.10 | $14.90 | $16.80 | 5,048,681 |
November 20 2006 | $14.10 | $15.30 | $13.90 | $14.90 | 1,947,527 |
November 17 2006 | $14.20 | $14.50 | $13.80 | $14.30 | 1,037,561 |
November 16 2006 | $14.40 | $14.70 | $13.50 | $13.90 | 1,740,600 |
November 15 2006 | $14.80 | $14.90 | $14.00 | $14.20 | 1,158,442 |
November 14 2006 | $14.00 | $15.30 | $13.70 | $14.60 | 2,889,167 |
November 13 2006 | $13.30 | $14.00 | $13.00 | $13.90 | 1,567,033 |
November 10 2006 | $12.80 | $13.50 | $12.40 | $13.30 | 3,203,847 |
November 09 2006 | $13.50 | $13.80 | $12.50 | $12.80 | 1,638,076 |
November 08 2006 | $12.00 | $14.00 | $11.90 | $13.70 | 2,647,778 |
November 07 2006 | $12.10 | $12.40 | $11.90 | $11.90 | 809,974 |
November 06 2006 | $12.50 | $12.80 | $11.80 | $12.20 | 1,607,540 |
November 03 2006 | $13.00 | $13.00 | $12.10 | $12.20 | 916,792 |
November 02 2006 | $13.00 | $13.00 | $12.40 | $12.50 | 952,504 |
November 01 2006 | $13.30 | $13.50 | $13.00 | $13.00 | 456,633 |
