| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $11.36 | $11.39 | $11.16 | $11.29 | 4,428,779 |
November 29 2006 | $11.43 | $11.62 | $11.14 | $11.36 | 8,194,498 |
November 28 2006 | $11.02 | $11.50 | $10.96 | $11.42 | 12,295,439 |
November 27 2006 | $11.18 | $11.33 | $10.97 | $11.03 | 9,747,974 |
November 24 2006 | $10.86 | $11.02 | $10.78 | $11.01 | 2,038,583 |
November 22 2006 | $11.04 | $11.04 | $10.79 | $10.91 | 4,816,463 |
November 21 2006 | $11.08 | $11.10 | $10.90 | $10.99 | 6,294,804 |
November 20 2006 | $10.69 | $11.33 | $10.69 | $11.05 | 20,818,330 |
November 17 2006 | $10.47 | $10.68 | $10.44 | $10.64 | 12,579,740 |
November 16 2006 | $10.64 | $10.65 | $10.46 | $10.53 | 8,430,075 |
November 15 2006 | $10.55 | $10.68 | $10.47 | $10.58 | 10,619,662 |
November 14 2006 | $10.59 | $10.66 | $10.51 | $10.58 | 7,709,902 |
November 13 2006 | $10.70 | $10.79 | $10.53 | $10.58 | 11,021,801 |
November 10 2006 | $10.72 | $10.88 | $10.67 | $10.82 | 6,760,267 |
November 09 2006 | $10.83 | $10.88 | $10.70 | $10.72 | 6,883,513 |
November 08 2006 | $10.89 | $11.06 | $10.82 | $10.88 | 6,941,824 |
November 07 2006 | $11.12 | $11.31 | $10.90 | $10.98 | 7,566,084 |
November 06 2006 | $10.75 | $11.22 | $10.75 | $11.09 | 10,620,301 |
November 03 2006 | $10.78 | $10.83 | $10.63 | $10.73 | 5,941,158 |
November 02 2006 | $10.76 | $10.97 | $10.75 | $10.80 | 4,602,443 |
November 01 2006 | $11.00 | $11.13 | $10.76 | $10.79 | 9,427,214 |