| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $11.48 | $11.64 | $11.42 | $11.54 | 27,603,832 |
November 29 2006 | $11.45 | $11.54 | $11.42 | $11.52 | 25,331,588 |
November 28 2006 | $11.25 | $11.39 | $11.22 | $11.37 | 27,367,117 |
November 27 2006 | $11.52 | $11.54 | $11.29 | $11.30 | 34,432,674 |
November 24 2006 | $11.51 | $11.64 | $11.49 | $11.57 | 8,653,640 |
November 22 2006 | $11.67 | $11.69 | $11.54 | $11.62 | 30,655,804 |
November 21 2006 | $11.60 | $11.70 | $11.60 | $11.69 | 26,868,804 |
November 20 2006 | $11.61 | $11.71 | $11.53 | $11.61 | 45,735,100 |
November 17 2006 | $11.72 | $11.72 | $11.41 | $11.63 | 66,865,932 |
November 16 2006 | $11.70 | $11.77 | $11.62 | $11.74 | 62,878,550 |
November 15 2006 | $11.90 | $11.95 | $11.63 | $11.64 | 39,323,977 |
November 14 2006 | $11.74 | $11.92 | $11.67 | $11.89 | 28,842,677 |
November 13 2006 | $11.70 | $11.78 | $11.68 | $11.76 | 29,836,439 |
November 10 2006 | $11.62 | $11.70 | $11.56 | $11.69 | 27,370,640 |
November 09 2006 | $11.44 | $11.67 | $11.44 | $11.57 | 50,609,227 |
November 08 2006 | $11.32 | $11.41 | $11.26 | $11.37 | 27,528,964 |
November 07 2006 | $11.36 | $11.40 | $11.30 | $11.32 | 23,841,935 |
November 06 2006 | $11.18 | $11.35 | $11.18 | $11.33 | 21,254,365 |
November 03 2006 | $11.29 | $11.37 | $11.16 | $11.18 | 21,341,564 |
November 02 2006 | $11.28 | $11.36 | $11.24 | $11.29 | 16,405,561 |
November 01 2006 | $11.41 | $11.44 | $11.26 | $11.27 | 22,297,232 |
