| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $10.46 | $10.63 | $10.01 | $10.29 | 9,043,275 |
November 29 2005 | $11.23 | $11.35 | $10.35 | $10.57 | 12,285,430 |
November 28 2005 | $11.78 | $11.90 | $11.15 | $11.20 | 9,023,727 |
November 25 2005 | $11.19 | $11.76 | $11.10 | $11.75 | 4,132,663 |
November 23 2005 | $11.41 | $11.88 | $10.96 | $11.10 | 12,327,418 |
November 22 2005 | $10.89 | $11.42 | $10.65 | $11.39 | 8,137,313 |
November 21 2005 | $10.35 | $10.86 | $10.26 | $10.78 | 5,229,698 |
November 18 2005 | $9.86 | $10.36 | $9.77 | $10.26 | 5,930,253 |
November 17 2005 | $9.47 | $9.73 | $9.42 | $9.73 | 3,439,357 |
November 16 2005 | $9.51 | $9.52 | $8.82 | $9.38 | 5,584,239 |
November 15 2005 | $9.83 | $10.05 | $9.62 | $9.66 | 3,296,022 |
November 14 2005 | $9.53 | $9.82 | $9.24 | $9.82 | 2,906,091 |
November 11 2005 | $9.57 | $9.65 | $9.34 | $9.49 | 1,250,416 |
November 10 2005 | $9.58 | $9.85 | $9.18 | $9.57 | 3,705,340 |
November 09 2005 | $9.51 | $9.85 | $9.40 | $9.54 | 4,715,291 |
November 08 2005 | $9.37 | $9.42 | $9.15 | $9.39 | 3,248,667 |
November 07 2005 | $8.99 | $9.30 | $8.92 | $9.21 | 4,157,380 |
November 04 2005 | $8.87 | $8.97 | $8.74 | $8.87 | 1,679,660 |
November 03 2005 | $8.86 | $8.98 | $8.65 | $8.82 | 2,885,229 |
November 02 2005 | $8.52 | $9.07 | $8.36 | $8.88 | 6,292,585 |
November 01 2005 | $8.14 | $8.53 | $8.09 | $8.48 | 6,138,921 |
