| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $13.85 | $14.14 | $13.79 | $13.89 | 1,062,800 |
November 29 2005 | $13.98 | $14.19 | $13.80 | $13.86 | 671,800 |
November 28 2005 | $14.08 | $14.10 | $13.63 | $13.80 | 698,100 |
November 25 2005 | $14.03 | $14.09 | $13.88 | $14.00 | 174,300 |
November 23 2005 | $14.13 | $14.19 | $13.96 | $13.99 | 281,700 |
November 22 2005 | $13.98 | $14.23 | $13.83 | $14.18 | 1,124,200 |
November 21 2005 | $13.91 | $14.01 | $13.68 | $13.98 | 551,400 |
November 18 2005 | $13.92 | $13.92 | $13.66 | $13.83 | 821,000 |
November 17 2005 | $13.27 | $13.87 | $13.26 | $13.82 | 1,723,000 |
November 16 2005 | $13.25 | $13.34 | $12.91 | $13.18 | 1,041,100 |
November 15 2005 | $13.65 | $13.68 | $13.15 | $13.29 | 1,866,500 |
November 14 2005 | $13.63 | $14.21 | $13.52 | $13.68 | 2,146,600 |
November 11 2005 | $14.67 | $14.69 | $13.94 | $14.22 | 3,097,900 |
November 10 2005 | $13.21 | $14.10 | $13.16 | $14.07 | 3,437,500 |
November 09 2005 | $13.25 | $13.57 | $13.18 | $13.25 | 1,848,800 |
November 08 2005 | $13.28 | $13.40 | $13.00 | $13.27 | 4,449,600 |
November 07 2005 | $12.73 | $13.39 | $12.66 | $13.25 | 3,942,000 |
November 04 2005 | $11.87 | $12.97 | $11.78 | $12.55 | 5,087,400 |
November 03 2005 | $11.29 | $11.44 | $11.20 | $11.23 | 1,337,200 |
November 02 2005 | $11.21 | $11.34 | $11.12 | $11.27 | 942,600 |
November 01 2005 | $11.12 | $11.37 | $10.99 | $11.25 | 684,300 |
