| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
October 31 2006 | $6.59 | $6.92 | $6.52 | $6.72 | 35,921,000 |
October 30 2006 | $6.59 | $6.68 | $6.51 | $6.58 | 17,471,000 |
October 27 2006 | $6.44 | $6.62 | $6.26 | $6.59 | 26,741,000 |
October 26 2006 | $6.43 | $6.71 | $6.34 | $6.55 | 21,152,000 |
October 25 2006 | $6.46 | $6.46 | $6.39 | $6.42 | 11,349,000 |
October 24 2006 | $6.36 | $6.48 | $6.34 | $6.46 | 8,512,000 |
October 23 2006 | $6.47 | $6.50 | $6.33 | $6.37 | 7,389,000 |
October 20 2006 | $6.60 | $6.61 | $6.44 | $6.46 | 5,264,000 |
