| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $12.31 | $12.69 | $12.29 | $12.41 | 4,871,399 |
November 29 2005 | $12.39 | $12.79 | $12.29 | $12.39 | 8,462,457 |
November 28 2005 | $12.90 | $12.97 | $12.15 | $12.38 | 8,955,873 |
November 25 2005 | $12.74 | $12.95 | $12.67 | $12.85 | 2,336,537 |
November 23 2005 | $12.92 | $12.93 | $12.50 | $12.74 | 5,851,464 |
November 22 2005 | $12.22 | $13.16 | $12.12 | $12.83 | 16,668,719 |
November 21 2005 | $12.06 | $12.21 | $11.90 | $12.16 | 5,637,560 |
November 18 2005 | $11.87 | $12.22 | $11.81 | $12.00 | 8,408,385 |
November 17 2005 | $11.56 | $11.94 | $11.49 | $11.89 | 6,595,270 |
November 16 2005 | $11.83 | $11.85 | $11.34 | $11.47 | 9,141,985 |
November 15 2005 | $11.72 | $12.08 | $11.71 | $11.81 | 11,612,382 |
November 14 2005 | $11.11 | $11.94 | $11.07 | $11.65 | 18,297,956 |
November 11 2005 | $11.02 | $11.10 | $10.75 | $11.04 | 8,145,449 |
November 10 2005 | $10.63 | $11.08 | $10.51 | $10.95 | 15,647,181 |
November 09 2005 | $10.23 | $10.32 | $10.13 | $10.23 | 3,831,906 |
November 08 2005 | $10.28 | $10.50 | $10.06 | $10.24 | 4,483,841 |
November 07 2005 | $10.27 | $10.39 | $10.11 | $10.26 | 3,690,994 |
November 04 2005 | $10.35 | $10.42 | $10.17 | $10.26 | 3,646,758 |
November 03 2005 | $10.44 | $10.65 | $10.31 | $10.35 | 9,544,349 |
November 02 2005 | $9.66 | $10.44 | $9.64 | $10.31 | 14,397,996 |
November 01 2005 | $9.78 | $9.83 | $9.53 | $9.70 | 7,795,402 |