| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
October 31 2006 | $6.60 | $6.93 | $6.54 | $6.73 | 35,921,000 |
October 30 2006 | $6.60 | $6.69 | $6.52 | $6.59 | 17,471,000 |
October 27 2006 | $6.45 | $6.63 | $6.27 | $6.60 | 26,741,000 |
October 26 2006 | $6.44 | $6.72 | $6.35 | $6.56 | 21,152,000 |
October 25 2006 | $6.47 | $6.47 | $6.41 | $6.43 | 11,349,000 |
October 24 2006 | $6.37 | $6.50 | $6.35 | $6.47 | 8,512,000 |
October 23 2006 | $6.48 | $6.51 | $6.34 | $6.38 | 7,389,000 |
October 20 2006 | $6.61 | $6.62 | $6.45 | $6.47 | 5,264,000 |
October 19 2006 | $6.40 | $6.62 | $6.34 | $6.57 | 13,457,000 |
October 18 2006 | $6.32 | $6.47 | $6.32 | $6.40 | 8,562,000 |
October 17 2006 | $6.46 | $6.47 | $6.29 | $6.31 | 9,865,000 |
October 16 2006 | $6.36 | $6.51 | $6.35 | $6.48 | 8,799,000 |
