| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $5.50 | $5.86 | $5.48 | $5.80 | 3,920,286 |
November 29 2005 | $5.42 | $5.54 | $5.42 | $5.51 | 1,263,605 |
November 28 2005 | $5.60 | $5.61 | $5.38 | $5.40 | 1,330,108 |
November 25 2005 | $5.57 | $5.60 | $5.50 | $5.60 | 367,528 |
November 23 2005 | $5.52 | $5.61 | $5.48 | $5.50 | 533,307 |
November 22 2005 | $5.60 | $5.69 | $5.52 | $5.53 | 1,543,756 |
November 21 2005 | $5.49 | $5.63 | $5.47 | $5.61 | 1,966,767 |
November 18 2005 | $5.34 | $5.47 | $5.28 | $5.43 | 1,951,560 |
November 17 2005 | $5.21 | $5.39 | $5.18 | $5.30 | 1,106,461 |
November 16 2005 | $5.17 | $5.28 | $5.17 | $5.23 | 1,072,073 |
November 15 2005 | $5.14 | $5.28 | $5.13 | $5.16 | 2,572,599 |
November 14 2005 | $5.20 | $5.22 | $4.97 | $5.11 | 4,187,562 |
November 11 2005 | $5.12 | $5.29 | $5.12 | $5.22 | 1,342,309 |
November 10 2005 | $5.20 | $5.20 | $5.11 | $5.17 | 747,032 |
November 09 2005 | $5.09 | $5.20 | $5.03 | $5.16 | 832,669 |
November 08 2005 | $5.12 | $5.17 | $4.93 | $5.11 | 1,768,854 |
November 07 2005 | $4.99 | $5.13 | $4.99 | $5.13 | 1,166,218 |
November 04 2005 | $5.14 | $5.19 | $4.98 | $5.00 | 1,740,395 |
November 03 2005 | $5.07 | $5.28 | $5.05 | $5.13 | 3,319,329 |
November 02 2005 | $4.70 | $5.03 | $4.65 | $5.03 | 3,257,750 |
November 01 2005 | $4.63 | $4.70 | $4.57 | $4.69 | 2,741,280 |
