| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $17.50 | $17.70 | $16.70 | $17.10 | 232,010 |
November 29 2006 | $17.90 | $17.90 | $16.00 | $17.10 | 436,800 |
November 28 2006 | $19.20 | $19.40 | $17.20 | $17.90 | 440,000 |
November 27 2006 | $19.50 | $19.80 | $17.50 | $19.00 | 385,650 |
November 24 2006 | $17.60 | $19.00 | $17.50 | $18.90 | 218,420 |
November 22 2006 | $17.30 | $18.20 | $16.80 | $17.80 | 505,560 |
November 21 2006 | $15.30 | $17.10 | $14.90 | $16.80 | 504,710 |
November 20 2006 | $14.10 | $15.30 | $13.90 | $14.90 | 194,760 |
November 17 2006 | $14.20 | $14.50 | $13.80 | $14.30 | 103,760 |
November 16 2006 | $14.40 | $14.70 | $13.50 | $13.90 | 174,060 |
November 15 2006 | $14.80 | $14.90 | $14.00 | $14.20 | 115,850 |
November 14 2006 | $14.00 | $15.30 | $13.70 | $14.60 | 288,910 |
November 13 2006 | $13.30 | $14.00 | $13.00 | $13.90 | 156,710 |
November 10 2006 | $12.80 | $13.50 | $12.40 | $13.30 | 320,390 |
November 09 2006 | $13.50 | $13.80 | $12.50 | $12.80 | 163,810 |
November 08 2006 | $12.00 | $14.00 | $11.90 | $13.70 | 264,740 |
November 07 2006 | $12.10 | $12.40 | $11.90 | $11.90 | 80,990 |
November 06 2006 | $12.50 | $12.80 | $11.80 | $12.20 | 160,760 |
November 03 2006 | $13.00 | $13.00 | $12.10 | $12.20 | 91,580 |
November 02 2006 | $13.00 | $13.00 | $12.40 | $12.50 | 95,240 |
November 01 2006 | $13.30 | $13.50 | $13.00 | $13.00 | 45,670 |