| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $9.02 | $9.27 | $8.77 | $9.24 | 41,204,000 |
November 29 2006 | $9.30 | $9.33 | $8.80 | $9.01 | 48,996,000 |
November 28 2006 | $8.86 | $9.18 | $8.68 | $9.15 | 61,503,999 |
November 27 2006 | $9.63 | $9.87 | $8.99 | $8.99 | 73,617,999 |
November 24 2006 | $9.26 | $9.62 | $9.13 | $9.58 | 21,754,000 |
November 22 2006 | $9.24 | $9.44 | $9.16 | $9.38 | 42,648,000 |
November 21 2006 | $8.81 | $9.16 | $8.77 | $9.14 | 59,493,999 |
November 20 2006 | $8.54 | $8.74 | $8.51 | $8.74 | 22,904,000 |
November 17 2006 | $8.48 | $8.67 | $8.36 | $8.61 | 28,512,000 |
November 16 2006 | $8.74 | $8.83 | $8.53 | $8.59 | 35,645,000 |
November 15 2006 | $8.65 | $9.05 | $8.63 | $8.66 | 56,605,999 |
November 14 2006 | $8.79 | $8.83 | $8.58 | $8.65 | 38,522,000 |
November 13 2006 | $8.51 | $8.90 | $8.48 | $8.77 | 114,165,999 |
November 10 2006 | $8.05 | $8.22 | $7.97 | $8.10 | 27,782,000 |
November 09 2006 | $8.29 | $8.39 | $8.01 | $8.01 | 62,978,999 |
November 08 2006 | $8.36 | $8.36 | $8.00 | $8.03 | 64,170,999 |
November 07 2006 | $8.70 | $8.74 | $8.39 | $8.40 | 71,622,999 |
November 06 2006 | $8.18 | $8.83 | $8.18 | $8.75 | 97,734,999 |
November 03 2006 | $7.96 | $8.15 | $7.88 | $8.13 | 42,476,000 |
November 02 2006 | $7.62 | $8.00 | $7.50 | $7.96 | 57,503,999 |
November 01 2006 | $7.43 | $7.95 | $7.43 | $7.73 | 141,282,989 |
