| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $10.43 | $10.60 | $9.98 | $10.26 | 9,096,900 |
November 29 2005 | $11.20 | $11.32 | $10.32 | $10.53 | 12,285,600 |
November 28 2005 | $11.74 | $11.86 | $11.12 | $11.17 | 9,024,300 |
November 25 2005 | $11.15 | $11.72 | $11.07 | $11.72 | 4,132,800 |
November 23 2005 | $11.38 | $11.84 | $10.92 | $11.07 | 12,327,600 |
November 22 2005 | $10.85 | $11.39 | $10.62 | $11.36 | 8,137,200 |
November 21 2005 | $10.32 | $10.83 | $10.23 | $10.74 | 5,229,900 |
November 18 2005 | $9.83 | $10.33 | $9.73 | $10.23 | 5,931,600 |
November 17 2005 | $9.44 | $9.70 | $9.39 | $9.70 | 3,441,300 |
November 16 2005 | $9.48 | $9.49 | $8.79 | $9.35 | 5,584,200 |
November 15 2005 | $9.80 | $10.02 | $9.59 | $9.62 | 3,300,300 |
November 14 2005 | $9.50 | $9.79 | $9.22 | $9.79 | 2,906,100 |
November 11 2005 | $9.54 | $9.62 | $9.31 | $9.46 | 1,250,400 |
November 10 2005 | $9.55 | $9.82 | $9.15 | $9.54 | 3,705,300 |
November 09 2005 | $9.48 | $9.82 | $9.37 | $9.51 | 4,715,400 |
November 08 2005 | $9.34 | $9.39 | $9.12 | $9.36 | 3,248,700 |
November 07 2005 | $8.96 | $9.27 | $8.90 | $9.18 | 4,159,200 |
November 04 2005 | $8.85 | $8.94 | $8.71 | $8.85 | 1,679,400 |
November 03 2005 | $8.84 | $8.95 | $8.62 | $8.79 | 2,885,400 |
November 02 2005 | $8.49 | $9.04 | $8.34 | $8.85 | 6,292,200 |
November 01 2005 | $8.11 | $8.51 | $8.07 | $8.46 | 6,139,200 |