| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $9.03 | $9.28 | $8.78 | $9.26 | 41,204,000 |
November 29 2006 | $9.32 | $9.34 | $8.81 | $9.03 | 48,996,000 |
November 28 2006 | $8.87 | $9.19 | $8.69 | $9.17 | 61,503,999 |
November 27 2006 | $9.64 | $9.88 | $9.01 | $9.01 | 73,617,999 |
November 24 2006 | $9.27 | $9.63 | $9.14 | $9.60 | 21,754,000 |
November 22 2006 | $9.26 | $9.46 | $9.17 | $9.40 | 42,648,000 |
November 21 2006 | $8.82 | $9.17 | $8.78 | $9.15 | 59,493,999 |
November 20 2006 | $8.55 | $8.75 | $8.53 | $8.75 | 22,904,000 |
November 17 2006 | $8.49 | $8.68 | $8.38 | $8.62 | 28,512,000 |
November 16 2006 | $8.76 | $8.84 | $8.54 | $8.60 | 35,645,000 |
November 15 2006 | $8.66 | $9.07 | $8.64 | $8.67 | 56,605,999 |
November 14 2006 | $8.81 | $8.85 | $8.59 | $8.66 | 38,522,000 |
November 13 2006 | $8.53 | $8.92 | $8.49 | $8.78 | 114,165,999 |
November 10 2006 | $8.07 | $8.23 | $7.99 | $8.12 | 27,782,000 |
November 09 2006 | $8.31 | $8.40 | $8.03 | $8.03 | 62,978,999 |
November 08 2006 | $8.37 | $8.37 | $8.01 | $8.05 | 64,170,999 |
November 07 2006 | $8.71 | $8.75 | $8.41 | $8.42 | 71,622,999 |
November 06 2006 | $8.19 | $8.84 | $8.19 | $8.76 | 97,734,999 |
November 03 2006 | $7.98 | $8.17 | $7.90 | $8.14 | 42,476,000 |
November 02 2006 | $7.63 | $8.01 | $7.51 | $7.97 | 57,503,999 |
November 01 2006 | $7.44 | $7.96 | $7.44 | $7.74 | 141,282,989 |
October 31 2006 | $6.61 | $6.94 | $6.55 | $6.74 | 35,921,000 |
October 30 2006 | $6.61 | $6.70 | $6.53 | $6.60 | 17,471,000 |
October 27 2006 | $6.46 | $6.64 | $6.28 | $6.61 | 26,741,000 |
October 26 2006 | $6.45 | $6.73 | $6.36 | $6.57 | 21,152,000 |
