| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $8.99 | $9.24 | $8.74 | $9.21 | 41,204,000 |
November 29 2006 | $9.27 | $9.30 | $8.77 | $8.98 | 48,996,000 |
November 28 2006 | $8.83 | $9.14 | $8.65 | $9.12 | 61,503,999 |
November 27 2006 | $9.60 | $9.83 | $8.96 | $8.96 | 73,617,999 |
November 24 2006 | $9.23 | $9.58 | $9.10 | $9.55 | 21,754,000 |
November 22 2006 | $9.21 | $9.41 | $9.13 | $9.35 | 42,648,000 |
November 21 2006 | $8.78 | $9.13 | $8.74 | $9.11 | 59,493,999 |
November 20 2006 | $8.51 | $8.71 | $8.49 | $8.71 | 22,904,000 |
November 17 2006 | $8.45 | $8.64 | $8.34 | $8.58 | 28,512,000 |
November 16 2006 | $8.71 | $8.80 | $8.50 | $8.56 | 35,645,000 |
November 15 2006 | $8.62 | $9.02 | $8.60 | $8.63 | 56,605,999 |
November 14 2006 | $8.76 | $8.80 | $8.55 | $8.62 | 38,522,000 |
November 13 2006 | $8.48 | $8.87 | $8.45 | $8.74 | 114,165,999 |
November 10 2006 | $8.03 | $8.19 | $7.95 | $8.08 | 27,782,000 |
November 09 2006 | $8.27 | $8.36 | $7.99 | $7.99 | 62,978,999 |
November 08 2006 | $8.33 | $8.33 | $7.97 | $8.01 | 64,170,999 |
November 07 2006 | $8.67 | $8.71 | $8.37 | $8.38 | 71,622,999 |
November 06 2006 | $8.15 | $8.80 | $8.15 | $8.72 | 97,734,999 |
November 03 2006 | $7.94 | $8.13 | $7.86 | $8.10 | 42,476,000 |
November 02 2006 | $7.59 | $7.98 | $7.47 | $7.93 | 57,503,999 |
November 01 2006 | $7.40 | $7.92 | $7.40 | $7.70 | 141,282,989 |