| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $9.00 | $9.25 | $8.75 | $9.23 | 41,204,000 |
November 29 2006 | $9.29 | $9.31 | $8.78 | $9.00 | 48,996,000 |
November 28 2006 | $8.84 | $9.16 | $8.66 | $9.14 | 61,503,999 |
November 27 2006 | $9.61 | $9.85 | $8.98 | $8.98 | 73,617,999 |
November 24 2006 | $9.24 | $9.60 | $9.11 | $9.57 | 21,754,000 |
November 22 2006 | $9.23 | $9.43 | $9.14 | $9.37 | 42,648,000 |
November 21 2006 | $8.80 | $9.14 | $8.75 | $9.12 | 59,493,999 |
November 20 2006 | $8.52 | $8.73 | $8.50 | $8.72 | 22,904,000 |
November 17 2006 | $8.47 | $8.65 | $8.35 | $8.60 | 28,512,000 |
November 16 2006 | $8.73 | $8.82 | $8.52 | $8.57 | 35,645,000 |
November 15 2006 | $8.64 | $9.04 | $8.62 | $8.64 | 56,605,999 |
November 14 2006 | $8.78 | $8.82 | $8.56 | $8.63 | 38,522,000 |
November 13 2006 | $8.50 | $8.89 | $8.46 | $8.76 | 114,165,999 |
November 10 2006 | $8.04 | $8.21 | $7.96 | $8.09 | 27,782,000 |
November 09 2006 | $8.28 | $8.38 | $8.00 | $8.00 | 62,978,999 |
November 08 2006 | $8.34 | $8.34 | $7.99 | $8.02 | 64,170,999 |
November 07 2006 | $8.68 | $8.72 | $8.38 | $8.39 | 71,622,999 |
November 06 2006 | $8.16 | $8.81 | $8.16 | $8.73 | 97,734,999 |
November 03 2006 | $7.95 | $8.14 | $7.87 | $8.12 | 42,476,000 |
November 02 2006 | $7.60 | $7.99 | $7.48 | $7.94 | 57,503,999 |
November 01 2006 | $7.41 | $7.94 | $7.41 | $7.72 | 141,282,989 |