| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $8.94 | $9.15 | $8.90 | $9.00 | 4,114,100 |
November 29 2005 | $8.96 | $9.01 | $8.77 | $8.92 | 3,287,300 |
November 28 2005 | $8.90 | $8.95 | $8.70 | $8.75 | 2,630,600 |
November 25 2005 | $8.92 | $8.95 | $8.88 | $8.90 | 588,300 |
November 23 2005 | $8.93 | $9.03 | $8.81 | $8.93 | 2,757,300 |
November 22 2005 | $8.27 | $8.96 | $8.21 | $8.96 | 5,735,800 |
November 21 2005 | $8.25 | $8.33 | $8.09 | $8.18 | 1,801,000 |
November 18 2005 | $8.32 | $8.44 | $8.18 | $8.37 | 4,033,100 |
November 17 2005 | $7.70 | $8.41 | $7.67 | $8.30 | 7,112,100 |
November 16 2005 | $7.30 | $7.67 | $7.29 | $7.65 | 2,278,400 |
November 15 2005 | $7.39 | $7.53 | $7.28 | $7.31 | 2,027,900 |
November 14 2005 | $7.48 | $7.51 | $7.34 | $7.39 | 1,253,900 |
November 11 2005 | $7.36 | $7.57 | $7.33 | $7.51 | 1,724,300 |
November 10 2005 | $7.49 | $7.49 | $7.28 | $7.37 | 3,592,700 |
November 09 2005 | $7.47 | $7.56 | $7.40 | $7.49 | 1,703,100 |
November 08 2005 | $7.53 | $7.56 | $7.39 | $7.46 | 2,537,000 |
November 07 2005 | $7.70 | $7.81 | $7.49 | $7.55 | 2,923,100 |
November 04 2005 | $7.63 | $7.81 | $7.59 | $7.80 | 2,312,100 |
November 03 2005 | $7.36 | $7.74 | $7.35 | $7.63 | 3,586,900 |
November 02 2005 | $7.07 | $7.39 | $7.07 | $7.33 | 1,861,300 |
November 01 2005 | $7.15 | $7.24 | $7.06 | $7.14 | 2,727,500 |
