| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $8.97 | $9.22 | $8.73 | $9.20 | 41,204,000 |
November 29 2006 | $9.26 | $9.28 | $8.76 | $8.97 | 48,996,000 |
November 28 2006 | $8.81 | $9.13 | $8.63 | $9.11 | 61,503,999 |
November 27 2006 | $9.58 | $9.82 | $8.95 | $8.95 | 73,617,999 |
November 24 2006 | $9.21 | $9.57 | $9.09 | $9.54 | 21,754,000 |
November 22 2006 | $9.20 | $9.40 | $9.11 | $9.34 | 42,648,000 |
November 21 2006 | $8.77 | $9.12 | $8.72 | $9.09 | 59,493,999 |
November 20 2006 | $8.50 | $8.70 | $8.47 | $8.70 | 22,904,000 |
November 17 2006 | $8.44 | $8.62 | $8.32 | $8.57 | 28,512,000 |
November 16 2006 | $8.70 | $8.79 | $8.49 | $8.55 | 35,645,000 |
November 15 2006 | $8.61 | $9.01 | $8.59 | $8.62 | 56,605,999 |
November 14 2006 | $8.75 | $8.79 | $8.53 | $8.61 | 38,522,000 |
November 13 2006 | $8.47 | $8.86 | $8.43 | $8.73 | 114,165,999 |
November 10 2006 | $8.01 | $8.18 | $7.93 | $8.06 | 27,782,000 |
November 09 2006 | $8.25 | $8.35 | $7.97 | $7.97 | 62,978,999 |
November 08 2006 | $8.32 | $8.32 | $7.96 | $8.00 | 64,170,999 |
November 07 2006 | $8.66 | $8.69 | $8.35 | $8.36 | 71,622,999 |
November 06 2006 | $8.14 | $8.78 | $8.14 | $8.71 | 97,734,999 |
November 03 2006 | $7.93 | $8.11 | $7.84 | $8.09 | 42,476,000 |
November 02 2006 | $7.58 | $7.96 | $7.46 | $7.92 | 57,503,999 |
November 01 2006 | $7.39 | $7.91 | $7.39 | $7.69 | 141,282,989 |