DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.30000,9.45000,9.24000,9.36000,509000
04/03/2007,0000,9.40000,9.99000,9.40000,9.80000,2070000
04/04/2007,0000,10.20000,10.20000,9.60000,9.80000,1121000
04/09/2007,0000,9.80000,10.10000,9.61000,9.90000,1224000
04/10/2007,0000,10.00000,10.30000,9.70000,9.90000,2504000
04/11/2007,0000,10.00000,10.15000,9.90000,9.95000,803000
04/12/2007,0000,10.00000,10.30000,9.90000,9.91000,1668000
04/13/2007,0000,9.81000,10.10000,9.60000,9.60000,839000
04/16/2007,0000,9.75000,9.85000,9.71000,9.72000,679000
04/17/2007,0000,9.90000,9.90000,9.31000,9.35000,372000
04/18/2007,0000,9.26000,9.45000,9.26000,9.34000,344000
04/19/2007,0000,9.34000,9.40000,9.12000,9.21000,630000
04/20/2007,0000,9.21000,9.30000,9.21000,9.30000,151000
04/23/2007,0000,9.53000,9.53000,9.26000,9.28000,379000
04/24/2007,0000,9.40000,9.40000,9.21000,9.26000,330000
04/25/2007,0000,9.26000,9.30000,9.21000,9.22000,241000
04/26/2007,0000,9.23000,9.30000,9.22000,9.26000,341000
04/27/2007,0000,9.26000,9.28000,9.15000,9.25000,277000
04/30/2007,0000,9.25000,9.25000,8.70000,9.00000,435000
05/02/2007,0000,9.00000,9.00000,8.61000,8.61000,488000
05/03/2007,0000,8.60000,8.60000,8.01000,8.01000,538000
05/04/2007,0000,7.85000,8.00000,7.52000,8.00000,799000
05/07/2007,0000,7.98000,7.98000,7.70000,7.92000,454000
05/08/2007,0000,7.92000,8.34000,7.90000,8.25000,500000
05/09/2007,0000,8.25000,8.29000,8.00000,8.00000,344000
05/10/2007,0000,8.00000,8.02000,7.85000,7.95000,229000
05/11/2007,0000,7.95000,8.05000,7.95000,7.95000,276000
05/14/2007,0000,7.95000,7.95000,7.83000,7.86000,100000
05/15/2007,0000,7.86000,7.90000,7.75000,7.75000,215000
05/16/2007,0000,7.75000,7.80000,7.75000,7.75000,217000
05/17/2007,0000,7.78000,8.29000,7.78000,8.29000,1084000
05/18/2007,0000,8.48000,8.49000,8.03000,8.03000,1229000
05/21/2007,0000,8.04000,8.08000,7.92000,7.95000,357000
05/22/2007,0000,7.98000,8.08000,7.92000,7.98000,398000
05/23/2007,0000,7.98000,8.03000,7.86000,7.89000,460000
05/24/2007,0000,7.89000,7.90000,7.85000,7.86000,475000
05/25/2007,0000,7.86000,7.86000,7.77000,7.84000,177000
05/28/2007,0000,7.84000,7.85000,7.75000,7.75000,151000
05/29/2007,0000,7.73000,7.83000,7.68000,7.78000,299000
05/30/2007,0000,7.80000,7.80000,7.68000,7.78000,219000
05/31/2007,0000,7.79000,7.80000,7.75000,7.78000,216000
06/01/2007,0000,7.78000,7.78000,7.71000,7.72000,132000
06/04/2007,0000,7.74000,8.26000,7.74000,8.26000,1254000
06/05/2007,0000,8.31000,8.76000,8.31000,8.51000,1628000
06/06/2007,0000,8.60000,8.69000,8.20000,8.26000,726000
06/07/2007,0000,8.26000,8.48000,8.26000,8.40000,388000
06/08/2007,0000,8.40000,8.41000,8.25000,8.26000,390000
06/11/2007,0000,8.26000,8.35000,8.10000,8.28000,432000
06/12/2007,0000,8.28000,8.28000,8.15000,8.15000,280000
06/13/2007,0000,8.10000,8.19000,8.07000,8.07000,270000
06/14/2007,0000,8.34000,8.63000,8.20000,8.63000,1407000
06/15/2007,0000,8.82000,9.13000,8.82000,8.89000,2315000
06/20/2007,0000,9.00000,9.00000,8.65000,8.70000,882000
06/21/2007,0000,8.75000,8.85000,8.62000,8.69000,391000
06/22/2007,0000,8.70000,8.75000,8.65000,8.70000,435000
06/25/2007,0000,8.77000,8.97000,8.75000,8.79000,678000
06/26/2007,0000,8.80000,8.88000,8.61000,8.61000,378000
06/27/2007,0000,8.61000,8.81000,8.61000,8.80000,339000
06/28/2007,0000,8.80000,9.06000,8.75000,8.97000,1095000
06/29/2007,0000,9.06000,9.06000,8.87000,8.95000,363000
07/02/2007,0000,8.95000,9.23000,8.95000,9.02000,1183000
07/03/2007,0000,9.10000,9.12000,9.03000,9.03000,390000
07/04/2007,0000,9.10000,9.49000,9.10000,9.10000,1489000
07/05/2007,0000,9.13000,9.40000,9.13000,9.15000,724000
07/06/2007,0000,9.20000,9.55000,9.20000,9.30000,1657000
07/09/2007,0000,9.50000,9.70000,9.41000,9.52000,1590000
07/10/2007,0000,9.55000,9.55000,9.31000,9.32000,678000
07/11/2007,0000,9.29000,9.45000,9.12000,9.28000,1052000
07/12/2007,0000,9.28000,9.92000,9.28000,9.92000,3842000
07/13/2007,0000,10.15000,10.20000,9.60000,9.60000,2521000
07/16/2007,0000,9.69000,10.00000,9.55000,9.60000,1453000
07/17/2007,0000,9.61000,9.97000,9.61000,9.81000,932000
07/18/2007,0000,9.96000,10.20000,9.83000,9.84000,2082000
07/19/2007,0000,9.99000,10.45000,9.98000,10.00000,3241000
07/20/2007,0000,10.15000,10.15000,9.70000,9.94000,1081000
07/23/2007,0000,9.80000,9.94000,9.70000,9.71000,829000
07/24/2007,0000,9.75000,10.20000,9.75000,9.84000,2531000
07/25/2007,0000,9.85000,10.05000,9.75000,9.75000,1038000
07/26/2007,0000,9.76000,9.90000,9.15000,9.23000,1124000
07/27/2007,0000,8.83000,9.22000,8.83000,9.00000,482000
07/30/2007,0000,8.66000,9.10000,8.66000,9.00000,432000
07/31/2007,0000,9.00000,9.40000,9.00000,9.13000,654000
08/01/2007,0000,9.10000,9.29000,8.80000,8.98000,489000
08/02/2007,0000,8.98000,9.10000,8.40000,8.76000,440000
08/03/2007,0000,8.76000,9.03000,8.76000,8.90000,322000
08/06/2007,0000,8.77000,8.77000,8.44000,8.67000,160000
08/07/2007,0000,8.70000,8.95000,8.51000,8.51000,283000
08/08/2007,0000,8.60000,8.75000,8.54000,8.68000,166000
08/09/2007,0000,8.83000,8.83000,8.55000,8.57000,348000
08/10/2007,0000,8.49000,8.50000,8.34000,8.48000,215000
08/13/2007,0000,8.50000,8.68000,8.31000,8.31000,161000
08/14/2007,0000,8.31000,8.48000,8.30000,8.30000,219000
08/15/2007,0000,8.30000,8.30000,7.81000,7.90000,133000
08/16/2007,0000,7.51000,7.78000,7.35000,7.35000,592000
08/17/2007,0000,7.04000,7.29000,6.84000,6.84000,747000
08/20/2007,0000,6.91000,7.31000,6.91000,7.31000,385000
08/21/2007,0000,7.35000,7.35000,6.92000,7.10000,124000
08/22/2007,0000,7.23000,7.28000,6.93000,7.22000,130000
08/23/2007,0000,7.15000,7.40000,7.15000,7.35000,192000
08/24/2007,0000,7.35000,7.67000,7.35000,7.46000,358000
08/27/2007,0000,7.46000,7.50000,7.35000,7.48000,241000
08/28/2007,0000,7.42000,7.42000,7.32000,7.32000,69000
08/29/2007,0000,7.30000,7.30000,7.21000,7.28000,158000
08/30/2007,0000,7.42000,7.58000,7.32000,7.37000,238000
08/31/2007,0000,7.55000,7.55000,7.40000,7.50000,113000
09/03/2007,0000,7.50000,8.02000,7.50000,8.02000,837000
09/04/2007,0000,8.11000,8.50000,8.11000,8.42000,1491000
09/05/2007,0000,8.80000,8.87000,8.42000,8.44000,733000
09/06/2007,0000,8.11000,8.35000,8.11000,8.12000,404000
09/07/2007,0000,8.14000,8.30000,8.06000,8.14000,266000
09/10/2007,0000,8.02000,8.65000,8.02000,8.50000,345000
09/11/2007,0000,8.80000,8.80000,8.36000,8.48000,422000
09/12/2007,0000,8.55000,8.55000,8.32000,8.35000,392000
09/13/2007,0000,8.37000,8.70000,8.35000,8.36000,752000
09/14/2007,0000,8.41000,8.48000,8.23000,8.24000,222000
09/17/2007,0000,8.26000,8.26000,8.05000,8.06000,223000
09/19/2007,0000,8.11000,8.11000,7.94000,7.95000,330000
09/20/2007,0000,7.95000,8.08000,7.83000,7.98000,132000
09/21/2007,0000,7.98000,8.12000,7.98000,8.01000,185000
09/26/2007,0000,8.01000,8.39000,8.01000,8.14000,353000
09/27/2007,0000,8.14000,8.34000,8.14000,8.15000,162000
09/28/2007,0000,8.15000,8.25000,8.06000,8.08000,164000
10/01/2007,0000,8.32000,8.62000,8.30000,8.51000,723000
10/02/2007,0000,8.51000,8.65000,8.33000,8.35000,320000
10/03/2007,0000,8.10000,8.46000,8.10000,8.23000,372000
10/04/2007,0000,8.11000,8.28000,8.07000,8.08000,260000
10/05/2007,0000,8.10000,8.19000,8.10000,8.12000,97000
10/08/2007,0000,8.14000,8.16000,8.04000,8.04000,121000
10/09/2007,0000,8.05000,8.05000,7.92000,7.92000,218000
10/11/2007,0000,8.00000,8.01000,7.90000,7.92000,139000
10/12/2007,0000,8.00000,8.25000,8.00000,8.11000,406000
10/15/2007,0000,8.15000,8.19000,7.99000,8.03000,203000
10/16/2007,0000,8.10000,8.11000,7.96000,8.00000,159000
10/17/2007,0000,8.15000,8.15000,7.95000,8.00000,251000
10/18/2007,0000,7.83000,8.00000,7.83000,7.90000,102000
10/19/2007,0000,7.90000,7.95000,7.86000,7.86000,79000
10/22/2007,0000,7.58000,7.75000,7.35000,7.58000,118000
10/23/2007,0000,7.58000,7.77000,7.58000,7.74000,208000
10/24/2007,0000,7.74000,7.86000,7.68000,7.77000,346000
10/25/2007,0000,7.77000,7.79000,7.70000,7.74000,113000
10/26/2007,0000,7.65000,7.85000,7.65000,7.80000,175000
10/29/2007,0000,7.90000,8.07000,7.75000,8.00000,287000
10/30/2007,0000,8.00000,8.02000,7.81000,7.85000,136000
10/31/2007,0000,7.96000,8.00000,7.72000,7.94000,163000
11/01/2007,0000,8.00000,8.00000,7.50000,7.50000,232000
11/02/2007,0000,7.01000,7.35000,7.01000,7.34000,120000
11/05/2007,0000,7.34000,7.34000,6.83000,6.83000,430000
11/06/2007,0000,7.00000,7.15000,6.95000,7.10000,230000
11/07/2007,0000,7.13000,7.20000,7.08000,7.08000,229000
11/08/2007,0000,7.00000,7.07000,6.62000,7.06000,589000
11/09/2007,0000,7.00000,7.00000,6.60000,6.66000,233000
11/12/2007,0000,6.66000,6.66000,6.30000,6.45000,878000
11/13/2007,0000,6.45000,6.66000,6.26000,6.49000,263000
11/14/2007,0000,6.64000,6.77000,6.50000,6.64000,444000
11/15/2007,0000,6.64000,6.64000,6.50000,6.60000,98000
11/16/2007,0000,6.50000,6.52000,6.36000,6.44000,124000
11/19/2007,0000,6.60000,6.70000,6.50000,6.60000,162000
11/20/2007,0000,6.50000,6.77000,6.50000,6.74000,159000
11/21/2007,0000,6.78000,7.09000,6.77000,6.88000,242000
11/22/2007,0000,6.88000,6.95000,6.60000,6.88000,83000
11/23/2007,0000,6.78000,6.88000,6.68000,6.68000,140000
11/26/2007,0000,6.60000,6.84000,6.60000,6.78000,231000
11/27/2007,0000,6.59000,6.73000,6.41000,6.73000,65000
11/28/2007,0000,6.73000,6.73000,6.40000,6.40000,47000
11/29/2007,0000,6.54000,6.58000,6.40000,6.50000,126000
11/30/2007,0000,6.40000,6.54000,6.33000,6.49000,194000
12/03/2007,0000,6.41000,6.60000,6.41000,6.49000,101000
12/04/2007,0000,6.38000,6.49000,6.32000,6.49000,109000
12/05/2007,0000,6.49000,6.50000,6.39000,6.41000,139000
12/06/2007,0000,6.50000,6.54000,6.43000,6.46000,270000
12/07/2007,0000,6.54000,6.54000,6.48000,6.48000,103000
12/10/2007,0000,6.50000,6.50000,6.37000,6.38000,186000
12/11/2007,0000,6.31000,6.38000,6.14000,6.16000,248000
12/12/2007,0000,5.74000,6.14000,5.74000,5.94000,277000
12/13/2007,0000,6.00000,6.03000,5.76000,5.89000,162000
12/14/2007,0000,5.86000,5.86000,5.48000,5.62000,536000
12/17/2007,0000,5.51000,5.51000,5.23000,5.23000,1139000
12/18/2007,0000,5.01000,5.01000,4.87000,4.90000,1122000
12/19/2007,0000,4.65000,5.24000,4.65000,4.92000,1120000
12/20/2007,0000,5.00000,5.06000,4.80000,4.83000,1142000
12/21/2007,0000,4.90000,4.90000,4.72000,4.83000,329000
12/24/2007,0000,4.92000,5.02000,4.83000,4.96000,243000
12/25/2007,0000,5.04000,5.13000,5.00000,5.13000,245000
12/26/2007,0000,5.13000,5.13000,5.00000,5.03000,270000
12/27/2007,0000,5.03000,5.38000,5.03000,5.38000,629000
12/28/2007,0000,5.38000,5.70000,5.33000,5.53000,460000
12/31/2007,0000,5.53000,5.80000,5.53000,5.80000,490000
01/02/2008,0000,5.83000,6.08000,5.77000,5.96000,392000
01/03/2008,0000,5.75000,5.92000,5.70000,5.75000,264000
01/04/2008,0000,5.75000,6.00000,5.70000,5.99000,705000
01/07/2008,0000,5.90000,5.94000,5.70000,5.89000,272000
01/08/2008,0000,5.80000,5.85000,5.60000,5.60000,414000
01/09/2008,0000,5.50000,5.70000,5.40000,5.61000,359000
01/10/2008,0000,5.61000,5.78000,5.61000,5.70000,105000
01/11/2008,0000,5.71000,5.80000,5.65000,5.65000,513000
01/14/2008,0000,5.88000,5.88000,5.65000,5.74000,269000
01/15/2008,0000,5.80000,6.00000,5.71000,5.80000,582000
01/16/2008,0000,5.80000,5.88000,5.77000,5.78000,172000
01/17/2008,0000,5.87000,5.94000,5.82000,5.93000,265000
01/18/2008,0000,5.93000,6.15000,5.93000,6.15000,426000
01/21/2008,0000,6.20000,6.58000,6.20000,6.58000,781000
01/22/2008,0000,6.12000,6.48000,6.12000,6.35000,993000
01/23/2008,0000,6.34000,6.68000,6.34000,6.41000,1386000
01/24/2008,0000,6.42000,6.60000,6.35000,6.44000,458000
01/25/2008,0000,6.40000,6.49000,6.31000,6.44000,271000
01/28/2008,0000,6.25000,6.49000,6.25000,6.32000,166000
01/29/2008,0000,6.46000,6.55000,6.34000,6.45000,588000
01/30/2008,0000,6.49000,6.65000,6.45000,6.50000,211000
01/31/2008,0000,6.05000,6.68000,6.05000,6.34000,669000
02/01/2008,0000,6.25000,6.60000,6.25000,6.55000,282000
02/12/2008,0000,6.50000,6.50000,6.43000,6.43000,259000
02/13/2008,0000,6.63000,6.80000,6.45000,6.46000,126000
02/14/2008,0000,6.67000,6.75000,6.53000,6.65000,403000
02/15/2008,0000,6.50000,6.80000,6.50000,6.58000,277000
02/18/2008,0000,6.64000,6.78000,6.52000,6.61000,232000
02/19/2008,0000,6.64000,6.74000,6.64000,6.66000,134000
02/20/2008,0000,6.70000,6.75000,6.60000,6.66000,179000
02/21/2008,0000,6.75000,6.75000,6.57000,6.65000,324000
02/22/2008,0000,6.68000,6.68000,6.61000,6.66000,230000
02/25/2008,0000,6.74000,7.00000,6.67000,7.00000,415000
02/26/2008,0000,7.20000,7.49000,7.10000,7.48000,1138000
02/27/2008,0000,7.48000,7.48000,7.33000,7.42000,253000
02/29/2008,0000,7.40000,7.90000,7.40000,7.69000,392000
03/03/2008,0000,7.69000,7.69000,7.42000,7.60000,139000
03/04/2008,0000,7.74000,7.88000,7.46000,7.54000,388000
03/05/2008,0000,7.60000,7.85000,7.60000,7.75000,445000
03/06/2008,0000,7.90000,7.99000,7.75000,7.77000,574000
03/07/2008,0000,7.77000,7.80000,7.36000,7.54000,188000
03/10/2008,0000,7.57000,7.57000,7.16000,7.30000,210000
03/11/2008,0000,7.29000,7.44000,7.28000,7.35000,113000
03/12/2008,0000,7.46000,7.46000,7.35000,7.42000,72000
03/13/2008,0000,7.31000,7.40000,7.22000,7.39000,155000
03/14/2008,0000,7.10000,7.37000,7.10000,7.11000,168000
03/17/2008,0000,7.01000,7.11000,6.75000,7.09000,127000
03/18/2008,0000,7.26000,7.30000,7.00000,7.28000,163000
03/19/2008,0000,7.40000,7.40000,7.20000,7.21000,44000
03/20/2008,0000,7.07000,7.27000,7.07000,7.24000,30000
03/21/2008,0000,7.21000,7.35000,7.13000,7.24000,332000
03/24/2008,0000,7.46000,7.48000,7.30000,7.36000,356000
03/25/2008,0000,7.46000,7.46000,7.33000,7.33000,116000
03/26/2008,0000,7.36000,7.45000,7.33000,7.35000,214000
03/27/2008,0000,7.38000,7.43000,7.22000,7.35000,74000
03/28/2008,0000,7.34000,7.35000,7.18000,7.32000,105000
03/31/2008,0000,7.21000,7.30000,7.21000,7.29000,159000
04/01/2008,0000,7.30000,7.30000,7.15000,7.17000,69000
04/02/2008,0000,7.20000,7.20000,7.06000,7.14000,129000
04/03/2008,0000,7.08000,7.14000,7.03000,7.10000,139000
04/07/2008,0000,7.10000,7.20000,7.04000,7.18000,63000
04/08/2008,0000,7.05000,7.19000,7.05000,7.05000,108000
04/09/2008,0000,7.15000,7.24000,7.10000,7.16000,135000
04/10/2008,0000,7.25000,7.28000,7.17000,7.26000,220000
04/11/2008,0000,7.35000,7.35000,7.25000,7.26000,174000
04/14/2008,0000,7.07000,7.30000,7.07000,7.17000,222000
04/15/2008,0000,7.21000,7.60000,7.21000,7.53000,397000
04/16/2008,0000,7.54000,8.03000,7.54000,8.03000,490000
04/17/2008,0000,8.19000,8.19000,7.91000,7.95000,775000
04/18/2008,0000,8.00000,8.05000,7.90000,8.01000,268000
04/21/2008,0000,8.01000,8.05000,7.82000,7.91000,212000
04/22/2008,0000,7.85000,7.85000,7.72000,7.84000,108000
04/23/2008,0000,7.85000,7.88000,7.72000,7.88000,319000
04/24/2008,0000,7.98000,7.98000,7.61000,7.77000,191000
04/25/2008,0000,7.70000,7.77000,7.56000,7.57000,142000
04/28/2008,0000,7.58000,7.60000,7.42000,7.50000,131000
04/29/2008,0000,7.45000,7.47000,7.22000,7.41000,161000
04/30/2008,0000,7.34000,7.40000,7.22000,7.32000,110000
05/02/2008,0000,7.33000,7.35000,7.23000,7.23000,296000
05/05/2008,0000,7.24000,7.41000,7.24000,7.35000,131000
05/06/2008,0000,7.35000,7.35000,7.20000,7.24000,220000
05/07/2008,0000,7.34000,7.34000,7.24000,7.24000,58000
05/08/2008,0000,7.20000,7.25000,7.15000,7.20000,62000
05/09/2008,0000,7.19000,7.28000,7.19000,7.27000,149000
05/12/2008,0000,7.28000,7.38000,7.28000,7.31000,145000
05/13/2008,0000,7.36000,7.82000,7.33000,7.82000,999000
05/14/2008,0000,8.15000,8.17000,7.70000,7.75000,817000
05/15/2008,0000,7.80000,7.90000,7.70000,7.72000,371000
05/16/2008,0000,7.80000,7.80000,7.68000,7.72000,348000
05/19/2008,0000,7.72000,8.19000,7.70000,8.17000,533000
05/20/2008,0000,8.17000,8.17000,7.84000,7.99000,522000
05/21/2008,0000,7.83000,7.99000,7.65000,7.93000,227000
05/22/2008,0000,7.95000,8.00000,7.80000,7.92000,166000
05/23/2008,0000,7.94000,8.05000,7.87000,7.87000,267000
05/26/2008,0000,7.85000,7.85000,7.55000,7.55000,217000
05/27/2008,0000,7.55000,7.62000,7.31000,7.45000,279000
05/28/2008,0000,7.46000,7.55000,7.36000,7.36000,130000
05/29/2008,0000,7.37000,7.45000,7.21000,7.21000,187000
05/30/2008,0000,7.26000,7.26000,7.00000,7.15000,95000
06/02/2008,0000,7.10000,7.10000,6.98000,7.02000,132000
06/03/2008,0000,7.02000,7.02000,6.80000,6.92000,165000
06/04/2008,0000,6.99000,6.99000,6.76000,6.83000,125000
06/05/2008,0000,6.95000,6.95000,6.81000,6.91000,140000
06/06/2008,0000,6.97000,7.09000,6.92000,6.92000,172000
06/10/2008,0000,6.70000,6.83000,6.70000,6.70000,140000
06/11/2008,0000,6.70000,6.83000,6.50000,6.60000,174000
06/12/2008,0000,6.50000,6.50000,6.23000,6.23000,299000
06/13/2008,0000,6.23000,6.23000,6.10000,6.17000,166000
06/16/2008,0000,6.25000,6.33000,6.17000,6.17000,63000
06/17/2008,0000,6.27000,6.27000,6.17000,6.26000,14000
06/18/2008,0000,6.26000,6.29000,6.21000,6.25000,54000
06/19/2008,0000,6.24000,6.34000,6.13000,6.16000,38000
06/20/2008,0000,6.16000,6.29000,6.06000,6.09000,59000
06/23/2008,0000,6.07000,6.07000,5.95000,5.95000,94000
06/24/2008,0000,6.03000,6.08000,5.81000,5.82000,74000
06/25/2008,0000,5.97000,5.97000,5.71000,5.83000,131000
06/26/2008,0000,5.84000,6.07000,5.84000,5.86000,149000
06/27/2008,0000,5.70000,5.70000,5.49000,5.55000,99000
06/30/2008,0000,5.85000,5.85000,5.60000,5.60000,71000
07/01/2008,0000,5.78000,5.78000,5.36000,5.50000,102000
07/02/2008,0000,5.48000,5.50000,5.41000,5.50000,116000
07/03/2008,0000,5.50000,5.55000,5.31000,5.52000,275000
07/04/2008,0000,5.50000,5.55000,5.41000,5.48000,243000
07/07/2008,0000,5.45000,5.55000,5.41000,5.52000,161000
07/08/2008,0000,5.45000,5.50000,5.35000,5.44000,374000
07/09/2008,0000,5.50000,5.55000,5.44000,5.44000,204000
07/10/2008,0000,5.39000,5.48000,5.32000,5.40000,244000
07/11/2008,0000,5.52000,5.52000,5.40000,5.45000,124000
07/14/2008,0000,5.45000,5.65000,5.45000,5.46000,150000
07/15/2008,0000,5.46000,5.84000,5.45000,5.80000,1173000
07/16/2008,0000,5.80000,5.80000,5.40000,5.41000,427000
07/17/2008,0000,5.56000,5.78000,5.41000,5.78000,296000
07/18/2008,0000,6.15000,6.15000,5.41000,5.45000,290000
07/21/2008,0000,5.51000,5.83000,5.51000,5.72000,213000
07/22/2008,0000,5.65000,5.79000,5.57000,5.61000,53000
07/23/2008,0000,5.69000,6.00000,5.63000,5.87000,209000
07/24/2008,0000,5.85000,6.28000,5.85000,6.15000,269000
07/25/2008,0000,6.10000,6.10000,5.85000,6.00000,117000
07/29/2008,0000,5.87000,5.88000,5.75000,5.75000,100000
07/30/2008,0000,5.80000,5.89000,5.76000,5.77000,73000
07/31/2008,0000,5.89000,5.89000,5.70000,5.71000,52000
08/01/2008,0000,5.80000,5.80000,5.51000,5.51000,113000
08/04/2008,0000,5.51000,5.68000,5.51000,5.56000,19000
08/05/2008,0000,5.68000,5.68000,5.41000,5.45000,122000
08/06/2008,0000,5.68000,5.68000,5.48000,5.59000,14000
08/07/2008,0000,5.65000,5.93000,5.60000,5.62000,137000
08/08/2008,0000,5.66000,5.80000,5.66000,5.73000,98000
08/11/2008,0000,5.93000,5.95000,5.61000,5.72000,58000
08/12/2008,0000,5.74000,5.92000,5.65000,5.72000,140000
08/13/2008,0000,5.82000,5.85000,5.69000,5.85000,67000
08/14/2008,0000,5.85000,5.89000,5.61000,5.61000,129000
08/15/2008,0000,5.80000,5.80000,5.63000,5.64000,217000
08/18/2008,0000,5.64000,5.64000,5.41000,5.64000,21000
08/19/2008,0000,5.35000,5.62000,5.35000,5.47000,96000
08/20/2008,0000,5.31000,5.57000,5.31000,5.39000,29000
08/21/2008,0000,5.40000,5.45000,5.33000,5.45000,81000
08/22/2008,0000,5.45000,5.55000,5.36000,5.37000,72000
08/25/2008,0000,5.45000,5.46000,5.34000,5.40000,98000
08/26/2008,0000,5.40000,5.77000,5.40000,5.77000,650000
08/27/2008,0000,5.61000,5.81000,5.60000,5.66000,270000
08/28/2008,0000,5.65000,5.85000,5.65000,5.73000,214000
08/29/2008,0000,5.84000,5.95000,5.81000,5.82000,78000
09/01/2008,0000,6.22000,6.22000,5.82000,6.00000,1058000
09/02/2008,0000,5.97000,6.11000,5.81000,6.03000,514000
09/03/2008,0000,6.00000,6.03000,5.61000,5.62000,348000
09/04/2008,0000,5.42000,5.63000,5.23000,5.28000,201000
09/05/2008,0000,5.20000,5.37000,5.00000,5.28000,391000
09/08/2008,0000,5.38000,5.64000,5.38000,5.64000,182000
09/09/2008,0000,5.80000,5.80000,5.57000,5.57000,320000
09/10/2008,0000,5.57000,5.80000,5.57000,5.68000,415000
09/11/2008,0000,5.70000,5.75000,5.60000,5.64000,160000
09/12/2008,0000,5.60000,5.72000,5.53000,5.62000,65000
09/15/2008,0000,5.51000,5.80000,5.51000,5.79000,197000
09/16/2008,0000,5.60000,5.68000,5.39000,5.39000,1092000
09/17/2008,0000,5.40000,5.58000,5.21000,5.25000,153000
09/18/2008,0000,4.91000,5.20000,4.89000,4.89000,330000
09/19/2008,0000,5.19000,5.23000,5.00000,5.23000,232000
09/22/2008,0000,5.28000,5.55000,5.08000,5.45000,236000
09/23/2008,0000,5.31000,5.48000,5.31000,5.47000,52000
09/24/2008,0000,5.45000,5.84000,5.45000,5.52000,202000
09/25/2008,0000,5.32000,5.72000,5.32000,5.72000,193000
09/26/2008,0000,5.80000,5.80000,5.56000,5.60000,68000
09/30/2008,0000,5.21000,5.30000,5.21000,5.21000,848000
10/01/2008,0000,5.46000,5.46000,5.26000,5.29000,138000
10/02/2008,0000,5.21000,5.34000,5.12000,5.34000,156000
10/03/2008,0000,5.17000,5.36000,4.97000,5.36000,171000
10/06/2008,0000,5.20000,5.30000,5.06000,5.30000,217000
10/07/2008,0000,5.10000,5.26000,4.93000,5.17000,73000
10/08/2008,0000,4.96000,5.01000,4.88000,4.99000,286000
10/09/2008,0000,4.98000,5.00000,4.71000,5.00000,95000
10/13/2008,0000,4.83000,4.95000,4.83000,4.83000,455000
10/14/2008,0000,4.84000,5.08000,4.84000,4.92000,155000
10/15/2008,0000,4.90000,4.90000,4.77000,4.77000,73000
10/16/2008,0000,4.61000,4.80000,4.61000,4.80000,170000
10/17/2008,0000,4.71000,4.89000,4.68000,4.70000,73000
10/20/2008,0000,4.65000,4.81000,4.58000,4.58000,170000
10/21/2008,0000,4.58000,4.90000,4.58000,4.90000,336000
10/22/2008,0000,5.20000,5.22000,4.85000,4.85000,308000
10/23/2008,0000,4.77000,5.18000,4.72000,4.92000,223000
10/24/2008,0000,4.95000,5.15000,4.90000,4.96000,331000
10/27/2008,0000,4.63000,5.11000,4.63000,4.88000,130000
10/28/2008,0000,4.61000,4.79000,4.54000,4.61000,305000
10/29/2008,0000,4.70000,4.75000,4.56000,4.56000,255000
10/30/2008,0000,4.56000,4.78000,4.56000,4.65000,243000
10/31/2008,0000,4.65000,4.69000,4.51000,4.58000,299000
11/03/2008,0000,4.58000,4.58000,4.26000,4.27000,372000
11/04/2008,0000,4.30000,4.37000,4.06000,4.10000,142000
11/05/2008,0000,4.11000,4.20000,4.01000,4.20000,181000
11/06/2008,0000,4.01000,4.12000,4.01000,4.01000,159000
11/07/2008,0000,3.73000,3.95000,3.73000,3.88000,166000
11/10/2008,0000,3.88000,3.93000,3.88000,3.92000,80000
11/11/2008,0000,3.87000,3.87000,3.71000,3.82000,177000
11/12/2008,0000,3.73000,3.88000,3.71000,3.77000,39000
11/13/2008,0000,3.68000,3.75000,3.59000,3.68000,157000
11/14/2008,0000,3.75000,3.80000,3.68000,3.68000,67000
11/17/2008,0000,3.61000,3.88000,3.61000,3.65000,104000
11/18/2008,0000,3.68000,3.78000,3.45000,3.45000,549000
11/19/2008,0000,3.45000,3.68000,3.34000,3.45000,323000
11/20/2008,0000,3.43000,3.57000,3.38000,3.50000,23000
11/21/2008,0000,3.38000,3.45000,3.30000,3.34000,46000
11/24/2008,0000,3.39000,3.39000,3.22000,3.30000,58000
11/25/2008,0000,3.35000,3.38000,3.30000,3.31000,32000
11/26/2008,0000,3.31000,3.36000,3.26000,3.33000,31000
11/27/2008,0000,3.38000,3.45000,3.35000,3.35000,53000
11/28/2008,0000,3.36000,3.50000,3.36000,3.42000,30000
12/01/2008,0000,3.47000,3.54000,3.45000,3.54000,30000
12/02/2008,0000,3.52000,3.52000,3.37000,3.50000,33000
12/03/2008,0000,3.56000,3.60000,3.45000,3.60000,35000
12/04/2008,0000,3.65000,3.65000,3.42000,3.50000,26000
12/05/2008,0000,3.56000,3.74000,3.33000,3.50000,43000
12/08/2008,0000,3.45000,3.56000,3.45000,3.55000,61000
12/09/2008,0000,3.55000,3.55000,3.46000,3.46000,23000
12/10/2008,0000,3.46000,3.54000,3.46000,3.53000,42000
12/11/2008,0000,3.54000,3.62000,3.51000,3.51000,67000
12/12/2008,0000,3.48000,3.68000,3.48000,3.51000,42000
12/15/2008,0000,3.41000,3.68000,3.41000,3.55000,108000
12/16/2008,0000,3.55000,3.60000,3.55000,3.55000,8000
12/17/2008,0000,3.61000,3.66000,3.53000,3.63000,63000
12/18/2008,0000,3.78000,3.83000,3.65000,3.70000,63000
12/19/2008,0000,3.70000,3.75000,3.65000,3.65000,85000
12/22/2008,0000,3.65000,3.65000,3.55000,3.55000,95000
12/23/2008,0000,3.50000,3.50000,3.33000,3.46000,81000
12/24/2008,0000,3.25000,3.40000,3.25000,3.40000,98000
12/25/2008,0000,3.61000,3.61000,3.46000,3.52000,73000
12/26/2008,0000,3.55000,3.56000,3.51000,3.51000,32000
12/29/2008,0000,3.46000,3.52000,3.31000,3.52000,44000
12/30/2008,0000,3.39000,3.53000,3.39000,3.53000,27000
12/31/2008,0000,3.53000,3.54000,3.40000,3.40000,70000
01/05/2009,0000,3.45000,3.50000,3.42000,3.49000,81000
01/06/2009,0000,3.48000,3.53000,3.42000,3.52000,163000
01/07/2009,0000,3.52000,3.55000,3.44000,3.55000,74000
01/08/2009,0000,3.45000,3.47000,3.41000,3.47000,15000
01/09/2009,0000,3.46000,3.52000,3.46000,3.52000,12000
01/12/2009,0000,3.52000,3.53000,3.44000,3.45000,14000
01/13/2009,0000,3.42000,3.54000,3.42000,3.54000,8000
01/14/2009,0000,3.50000,3.54000,3.44000,3.54000,45000
01/15/2009,0000,3.42000,3.47000,3.30000,3.47000,117000
01/16/2009,0000,3.34000,3.47000,3.33000,3.47000,66000
01/19/2009,0000,3.34000,3.40000,3.30000,3.40000,77000
01/20/2009,0000,3.34000,3.38000,3.17000,3.38000,112000
01/21/2009,0000,3.20000,3.35000,3.20000,3.35000,69000
02/02/2009,0000,3.18000,3.35000,3.18000,3.35000,66000
02/03/2009,0000,3.34000,3.40000,3.30000,3.36000,67000
02/04/2009,0000,3.36000,3.39000,3.36000,3.39000,7000
02/05/2009,0000,3.40000,3.40000,3.35000,3.40000,43000
02/06/2009,0000,3.38000,3.45000,3.38000,3.45000,32000
02/09/2009,0000,3.42000,3.51000,3.42000,3.50000,48000
02/10/2009,0000,3.51000,3.51000,3.51000,3.51000,1000
02/11/2009,0000,3.47000,3.51000,3.40000,3.49000,15000
02/12/2009,0000,3.33000,3.50000,3.33000,3.50000,10000
02/13/2009,0000,3.50000,3.56000,3.40000,3.40000,87000
02/16/2009,0000,3.38000,3.55000,3.38000,3.55000,85000
02/17/2009,0000,3.55000,3.55000,3.42000,3.42000,21000
02/18/2009,0000,3.36000,3.49000,3.35000,3.48000,29000
02/19/2009,0000,3.40000,3.49000,3.38000,3.49000,10000
02/20/2009,0000,3.50000,3.50000,3.41000,3.47000,11000
02/23/2009,0000,3.44000,3.60000,3.44000,3.44000,161000
02/24/2009,0000,3.41000,3.44000,3.20000,3.44000,137000
02/25/2009,0000,3.32000,3.67000,3.32000,3.58000,429000
02/26/2009,0000,3.65000,3.83000,3.54000,3.74000,268000
02/27/2009,0000,3.84000,3.85000,3.56000,3.65000,267000
03/02/2009,0000,3.52000,3.78000,3.52000,3.63000,76000
03/03/2009,0000,3.55000,3.72000,3.55000,3.67000,100000
03/04/2009,0000,3.76000,3.76000,3.63000,3.76000,121000
03/05/2009,0000,3.69000,3.98000,3.66000,3.80000,411000
03/06/2009,0000,3.65000,3.97000,3.62000,3.77000,170000
03/09/2009,0000,3.88000,3.90000,3.71000,3.86000,96000
03/10/2009,0000,3.90000,4.13000,3.73000,4.13000,794000
03/11/2009,0000,4.30000,4.40000,4.16000,4.31000,259000
03/12/2009,0000,4.20000,4.39000,4.13000,4.15000,453000
03/13/2009,0000,4.16000,4.28000,4.16000,4.18000,160000
03/16/2009,0000,4.18000,4.37000,4.18000,4.33000,84000
03/17/2009,0000,4.29000,4.33000,4.16000,4.20000,116000
03/18/2009,0000,4.21000,4.22000,4.14000,4.21000,99000
03/19/2009,0000,4.18000,4.29000,4.18000,4.22000,147000
03/20/2009,0000,4.18000,4.24000,4.05000,4.16000,212000
03/23/2009,0000,4.18000,4.25000,4.16000,4.24000,100000
03/24/2009,0000,4.24000,4.30000,4.08000,4.28000,127000
03/25/2009,0000,4.28000,4.28000,4.18000,4.28000,60000
03/26/2009,0000,4.28000,4.39000,4.21000,4.39000,316000
03/27/2009,0000,4.43000,4.60000,4.39000,4.60000,478000
03/30/2009,0000,4.31000,4.54000,4.31000,4.34000,139000
03/31/2009,0000,4.32000,4.49000,4.31000,4.49000,99000
04/01/2009,0000,4.46000,4.68000,4.26000,4.60000,246000
04/02/2009,0000,4.60000,4.90000,4.58000,4.89000,249000
04/03/2009,0000,4.91000,5.23000,4.91000,5.23000,513000
04/06/2009,0000,5.59000,5.59000,5.40000,5.57000,1469000
04/07/2009,0000,5.46000,5.64000,5.40000,5.64000,169000
04/08/2009,0000,5.64000,5.64000,5.38000,5.55000,225000
04/09/2009,0000,5.75000,5.79000,5.52000,5.59000,353000
04/10/2009,0000,5.61000,5.90000,5.45000,5.50000,368000
04/13/2009,0000,5.50000,5.60000,5.41000,5.50000,269000
04/14/2009,0000,5.45000,5.59000,5.45000,5.56000,218000
04/15/2009,0000,5.70000,5.70000,5.20000,5.55000,221000
04/16/2009,0000,5.65000,5.70000,5.55000,5.60000,264000
04/17/2009,0000,5.69000,5.73000,5.21000,5.21000,397000
04/20/2009,0000,5.21000,5.21000,4.85000,4.86000,348000
04/21/2009,0000,4.95000,5.15000,4.70000,4.98000,361000
04/22/2009,0000,5.06000,5.22000,5.03000,5.22000,169000
04/23/2009,0000,5.25000,5.31000,5.04000,5.31000,171000
04/24/2009,0000,5.18000,5.40000,5.18000,5.18000,214000
04/27/2009,0000,5.20000,5.20000,5.00000,5.07000,183000
04/28/2009,0000,5.00000,5.10000,4.76000,4.90000,191000
04/29/2009,0000,4.92000,5.17000,4.92000,5.06000,143000
04/30/2009,0000,5.15000,5.41000,5.15000,5.41000,431000
05/04/2009,0000,5.50000,5.78000,5.47000,5.78000,359000
05/05/2009,0000,5.97000,5.97000,5.52000,5.78000,1196000
05/06/2009,0000,5.70000,6.08000,5.70000,6.07000,415000
05/07/2009,0000,6.07000,6.19000,5.85000,6.10000,320000
05/08/2009,0000,5.86000,6.01000,5.85000,5.97000,305000
05/11/2009,0000,5.85000,6.00000,5.85000,5.86000,237000
05/12/2009,0000,5.51000,5.82000,5.51000,5.82000,152000
05/13/2009,0000,5.73000,5.85000,5.73000,5.82000,173000
05/14/2009,0000,5.80000,5.98000,5.70000,5.90000,131000
05/15/2009,0000,5.90000,6.10000,5.90000,6.10000,270000
05/18/2009,0000,6.05000,6.30000,6.05000,6.20000,1705000
05/19/2009,0000,6.25000,6.38000,6.06000,6.06000,350000
05/20/2009,0000,6.06000,6.16000,6.02000,6.14000,116000
05/21/2009,0000,6.05000,6.11000,6.00000,6.11000,166000
05/22/2009,0000,6.11000,6.11000,5.84000,5.92000,342000
05/25/2009,0000,5.90000,6.04000,5.90000,6.00000,199000
05/26/2009,0000,6.00000,6.18000,5.95000,5.95000,233000
05/27/2009,0000,6.00000,6.20000,6.00000,6.15000,250000
06/01/2009,0000,6.20000,6.20000,6.06000,6.17000,129000
06/02/2009,0000,6.17000,6.25000,6.10000,6.17000,58000
06/03/2009,0000,6.16000,6.16000,5.90000,5.90000,133000
06/04/2009,0000,5.90000,6.00000,5.67000,5.70000,163000
06/05/2009,0000,5.80000,5.87000,5.72000,5.84000,225000
06/08/2009,0000,5.95000,5.95000,5.81000,5.81000,189000
06/09/2009,0000,5.70000,5.80000,5.45000,5.51000,100000
06/10/2009,0000,5.51000,5.65000,5.40000,5.59000,147000
06/11/2009,0000,5.59000,5.60000,5.40000,5.52000,140000
06/12/2009,0000,5.53000,5.60000,5.27000,5.53000,151000
06/15/2009,0000,5.42000,5.47000,5.30000,5.32000,146000
06/16/2009,0000,5.31000,5.31000,5.01000,5.30000,173000
06/17/2009,0000,5.20000,5.47000,5.10000,5.47000,256000
06/18/2009,0000,5.44000,5.44000,5.16000,5.17000,97000
06/19/2009,0000,5.18000,5.26000,5.10000,5.10000,95000
06/22/2009,0000,5.16000,5.16000,5.08000,5.16000,16000
06/23/2009,0000,5.16000,5.19000,5.05000,5.12000,56000
06/24/2009,0000,5.13000,5.26000,5.13000,5.18000,42000
06/25/2009,0000,5.21000,5.38000,5.21000,5.38000,30000
06/26/2009,0000,5.40000,5.65000,5.40000,5.63000,277000
06/29/2009,0000,5.65000,5.65000,5.40000,5.63000,101000
06/30/2009,0000,5.63000,5.63000,5.46000,5.60000,83000
07/01/2009,0000,5.60000,5.68000,5.50000,5.55000,26000
07/02/2009,0000,5.55000,5.65000,5.55000,5.65000,26000
07/03/2009,0000,5.55000,5.68000,5.55000,5.68000,57000
07/06/2009,0000,5.68000,5.98000,5.68000,5.97000,47000
07/07/2009,0000,5.96000,5.96000,5.61000,5.96000,81000
07/08/2009,0000,5.89000,5.90000,5.62000,5.90000,71000
07/09/2009,0000,5.85000,5.97000,5.85000,5.97000,97000
07/10/2009,0000,5.97000,6.02000,5.89000,6.02000,158000
07/13/2009,0000,6.02000,6.25000,5.72000,6.02000,135000
07/14/2009,0000,5.94000,6.07000,5.66000,6.04000,127000
07/15/2009,0000,6.03000,6.14000,5.95000,6.14000,168000
07/16/2009,0000,6.15000,6.24000,5.91000,6.15000,243000
07/17/2009,0000,6.10000,6.20000,6.01000,6.16000,68000
07/20/2009,0000,6.20000,6.40000,6.16000,6.40000,199000
07/21/2009,0000,6.40000,6.40000,6.27000,6.35000,120000
07/22/2009,0000,6.35000,6.35000,6.06000,6.17000,135000
07/23/2009,0000,6.17000,6.35000,6.15000,6.30000,144000
07/24/2009,0000,6.32000,6.32000,6.17000,6.20000,134000
07/27/2009,0000,6.19000,6.25000,6.11000,6.25000,110000
07/28/2009,0000,6.25000,6.27000,6.20000,6.25000,65000
07/29/2009,0000,6.25000,6.27000,6.17000,6.25000,31000
07/30/2009,0000,6.25000,6.25000,6.12000,6.25000,48000
07/31/2009,0000,6.25000,6.27000,6.18000,6.27000,170000
08/03/2009,0000,6.30000,6.32000,6.22000,6.32000,70000
08/04/2009,0000,6.40000,6.69000,6.22000,6.50000,1141000
08/05/2009,0000,6.48000,6.50000,6.07000,6.26000,170000
08/06/2009,0000,6.20000,6.20000,6.00000,6.04000,110000
08/10/2009,0000,6.02000,6.06000,5.95000,6.06000,144000
08/11/2009,0000,6.06000,6.15000,6.00000,6.05000,130000
08/12/2009,0000,6.05000,6.10000,6.01000,6.03000,56000
08/13/2009,0000,6.03000,6.24000,6.03000,6.24000,209000
08/14/2009,0000,6.24000,6.29000,6.20000,6.27000,129000
08/17/2009,0000,6.25000,6.29000,6.23000,6.28000,89000
08/18/2009,0000,6.28000,6.30000,6.18000,6.29000,210000
08/19/2009,0000,6.25000,6.42000,6.25000,6.42000,108000
08/20/2009,0000,6.42000,6.42000,6.01000,6.35000,128000
08/21/2009,0000,6.35000,6.40000,6.13000,6.31000,259000
08/24/2009,0000,6.30000,6.39000,6.26000,6.27000,117000
08/25/2009,0000,6.27000,6.48000,6.27000,6.35000,398000
08/26/2009,0000,6.35000,6.41000,6.23000,6.36000,208000
08/27/2009,0000,6.30000,6.51000,6.30000,6.51000,224000
08/28/2009,0000,6.49000,6.55000,6.30000,6.49000,61000
08/31/2009,0000,6.50000,6.65000,6.46000,6.65000,141000
09/01/2009,0000,6.65000,6.68000,6.52000,6.68000,122000
09/02/2009,0000,6.67000,6.99000,6.60000,6.81000,164000
09/03/2009,0000,6.81000,7.25000,6.81000,7.08000,701000
09/04/2009,0000,7.08000,7.26000,6.80000,7.08000,297000
09/07/2009,0000,6.90000,7.25000,6.90000,7.17000,206000
09/08/2009,0000,7.17000,7.38000,7.17000,7.24000,204000
09/09/2009,0000,7.20000,7.33000,7.17000,7.24000,306000
09/10/2009,0000,7.39000,7.39000,7.18000,7.34000,346000
09/11/2009,0000,7.34000,7.39000,7.30000,7.33000,224000
09/14/2009,0000,7.41000,7.41000,7.25000,7.35000,258000
09/15/2009,0000,7.35000,7.40000,7.32000,7.35000,228000
09/16/2009,0000,7.35000,7.86000,7.35000,7.85000,895000
09/17/2009,0000,7.80000,7.85000,7.56000,7.75000,225000
09/18/2009,0000,7.70000,7.91000,7.70000,7.90000,179000
09/21/2009,0000,8.00000,8.04000,7.72000,8.04000,78000
09/22/2009,0000,8.00000,8.06000,7.89000,8.06000,87000
09/23/2009,0000,8.06000,8.07000,7.86000,8.05000,651000
09/24/2009,0000,8.00000,8.05000,7.92000,8.05000,167000
09/25/2009,0000,8.05000,8.10000,7.97000,8.04000,363000
09/28/2009,0000,7.92000,8.00000,7.52000,8.00000,220000
09/29/2009,0000,8.00000,8.00000,7.73000,8.00000,404000
09/30/2009,0000,7.85000,8.04000,7.85000,8.04000,308000
10/01/2009,0000,8.04000,8.10000,7.95000,8.04000,261000
10/02/2009,0000,7.90000,8.00000,7.57000,7.68000,389000
10/05/2009,0000,7.68000,8.04000,7.66000,7.99000,105000
10/06/2009,0000,8.50000,8.50000,7.99000,8.02000,229000
10/07/2009,0000,8.02000,8.17000,8.00000,8.13000,135000
10/08/2009,0000,8.20000,8.20000,8.06000,8.19000,146000
10/09/2009,0000,8.19000,8.22000,8.09000,8.12000,236000
10/12/2009,0000,8.00000,8.22000,8.00000,8.15000,166000
10/13/2009,0000,8.15000,8.21000,8.02000,8.19000,160000
10/14/2009,0000,8.19000,8.30000,8.12000,8.29000,286000
10/15/2009,0000,8.29000,8.30000,8.18000,8.29000,211000
10/16/2009,0000,8.29000,8.33000,8.18000,8.31000,207000
10/19/2009,0000,8.31000,8.83000,8.30000,8.68000,610000
10/20/2009,0000,8.68000,8.68000,8.32000,8.63000,79000
10/21/2009,0000,8.63000,8.63000,8.35000,8.37000,73000
10/22/2009,0000,8.37000,8.38000,8.21000,8.23000,112000
10/23/2009,0000,8.23000,8.30000,7.82000,8.24000,368000
10/26/2009,0000,8.00000,8.33000,8.00000,8.33000,342000
10/27/2009,0000,8.40000,8.40000,8.02000,8.34000,165000
10/28/2009,0000,8.34000,8.34000,8.02000,8.02000,190000
10/29/2009,0000,8.00000,8.00000,7.52000,7.99000,148000
10/30/2009,0000,7.85000,8.09000,7.83000,8.09000,94000
11/02/2009,0000,8.00000,8.20000,7.78000,8.19000,238000
11/03/2009,0000,8.76000,8.76000,8.32000,8.50000,271000
11/04/2009,0000,8.68000,8.68000,8.37000,8.50000,113000
11/05/2009,0000,8.50000,8.62000,8.42000,8.62000,117000
11/06/2009,0000,8.60000,8.60000,8.43000,8.50000,56000
11/09/2009,0000,8.50000,8.53000,8.08000,8.53000,106000
11/10/2009,0000,8.40000,8.50000,8.38000,8.50000,127000
11/11/2009,0000,8.35000,8.47000,8.01000,8.40000,125000
11/12/2009,0000,8.48000,8.51000,8.23000,8.38000,133000
11/13/2009,0000,8.38000,8.48000,8.35000,8.45000,32000
11/16/2009,0000,8.45000,8.50000,8.35000,8.46000,83000
11/17/2009,0000,8.30000,8.57000,8.30000,8.50000,200000
11/18/2009,0000,8.50000,8.54000,8.40000,8.50000,90000
11/19/2009,0000,8.50000,8.60000,8.45000,8.57000,166000
11/20/2009,0000,8.57000,8.57000,8.45000,8.57000,82000
11/23/2009,0000,8.57000,8.57000,8.46000,8.57000,130000
11/24/2009,0000,8.57000,8.60000,8.50000,8.60000,144000
11/25/2009,0000,8.60000,8.60000,8.13000,8.50000,88000
11/26/2009,0000,8.50000,8.50000,8.28000,8.50000,112000
11/27/2009,0000,8.47000,8.63000,8.31000,8.49000,330000
11/30/2009,0000,8.46000,8.57000,8.34000,8.55000,16000
12/01/2009,0000,8.55000,8.60000,8.47000,8.60000,87000
12/02/2009,0000,8.60000,8.62000,8.51000,8.54000,448000
12/03/2009,0000,8.55000,8.70000,8.02000,8.54000,258000
12/04/2009,0000,8.39000,8.53000,8.20000,8.30000,61000
12/07/2009,0000,8.30000,8.47000,8.21000,8.27000,88000
12/08/2009,0000,8.27000,8.34000,8.06000,8.23000,128000
12/09/2009,0000,8.30000,8.33000,8.21000,8.24000,166000
12/11/2009,0000,8.24000,8.35000,8.02000,8.35000,52000
12/14/2009,0000,8.35000,8.50000,8.32000,8.50000,50000
12/15/2009,0000,8.50000,8.54000,8.32000,8.34000,105000
12/16/2009,0000,8.34000,8.50000,8.34000,8.40000,69000
12/17/2009,0000,8.70000,8.70000,8.02000,8.18000,114000
12/18/2009,0000,8.18000,8.38000,7.74000,8.38000,248000
12/21/2009,0000,8.38000,8.63000,8.35000,8.63000,209000
12/22/2009,0000,8.63000,8.69000,8.53000,8.69000,173000
12/23/2009,0000,8.69000,8.73000,8.60000,8.69000,116000
12/25/2009,0000,8.90000,8.90000,8.68000,8.90000,84000
04/02/2007,0000,9.30000,9.45000,9.24000,9.36000,509000
04/03/2007,0000,9.40000,9.99000,9.40000,9.80000,2070000
04/04/2007,0000,10.20000,10.20000,9.60000,9.80000,1121000
04/09/2007,0000,9.80000,10.10000,9.61000,9.90000,1224000
04/10/2007,0000,10.00000,10.30000,9.70000,9.90000,2504000
04/11/2007,0000,10.00000,10.15000,9.90000,9.95000,803000
04/12/2007,0000,10.00000,10.30000,9.90000,9.91000,1668000
04/13/2007,0000,9.81000,10.10000,9.60000,9.60000,839000
04/16/2007,0000,9.75000,9.85000,9.71000,9.72000,679000
04/17/2007,0000,9.90000,9.90000,9.31000,9.35000,372000
04/18/2007,0000,9.26000,9.45000,9.26000,9.34000,344000
04/19/2007,0000,9.34000,9.40000,9.12000,9.21000,630000
04/20/2007,0000,9.21000,9.30000,9.21000,9.30000,151000
04/23/2007,0000,9.53000,9.53000,9.26000,9.28000,379000
04/24/2007,0000,9.40000,9.40000,9.21000,9.26000,330000
04/25/2007,0000,9.26000,9.30000,9.21000,9.22000,241000
04/26/2007,0000,9.23000,9.30000,9.22000,9.26000,341000
04/27/2007,0000,9.26000,9.28000,9.15000,9.25000,277000
04/30/2007,0000,9.25000,9.25000,8.70000,9.00000,435000
05/02/2007,0000,9.00000,9.00000,8.61000,8.61000,488000
05/03/2007,0000,8.60000,8.60000,8.01000,8.01000,538000
05/04/2007,0000,7.85000,8.00000,7.52000,8.00000,799000
05/07/2007,0000,7.98000,7.98000,7.70000,7.92000,454000
05/08/2007,0000,7.92000,8.34000,7.90000,8.25000,500000
05/09/2007,0000,8.25000,8.29000,8.00000,8.00000,344000
05/10/2007,0000,8.00000,8.02000,7.85000,7.95000,229000
05/11/2007,0000,7.95000,8.05000,7.95000,7.95000,276000
05/14/2007,0000,7.95000,7.95000,7.83000,7.86000,100000
05/15/2007,0000,7.86000,7.90000,7.75000,7.75000,215000
05/16/2007,0000,7.75000,7.80000,7.75000,7.75000,217000
05/17/2007,0000,7.78000,8.29000,7.78000,8.29000,1084000
05/18/2007,0000,8.48000,8.49000,8.03000,8.03000,1229000
05/21/2007,0000,8.04000,8.08000,7.92000,7.95000,357000
05/22/2007,0000,7.98000,8.08000,7.92000,7.98000,398000
05/23/2007,0000,7.98000,8.03000,7.86000,7.89000,460000
05/24/2007,0000,7.89000,7.90000,7.85000,7.86000,475000
05/25/2007,0000,7.86000,7.86000,7.77000,7.84000,177000
05/28/2007,0000,7.84000,7.85000,7.75000,7.75000,151000
05/29/2007,0000,7.73000,7.83000,7.68000,7.78000,299000
05/30/2007,0000,7.80000,7.80000,7.68000,7.78000,219000
05/31/2007,0000,7.79000,7.80000,7.75000,7.78000,216000
06/01/2007,0000,7.78000,7.78000,7.71000,7.72000,132000
06/04/2007,0000,7.74000,8.26000,7.74000,8.26000,1254000
06/05/2007,0000,8.31000,8.76000,8.31000,8.51000,1628000
06/06/2007,0000,8.60000,8.69000,8.20000,8.26000,726000
06/07/2007,0000,8.26000,8.48000,8.26000,8.40000,388000
06/08/2007,0000,8.40000,8.41000,8.25000,8.26000,390000
06/11/2007,0000,8.26000,8.35000,8.10000,8.28000,432000
06/12/2007,0000,8.28000,8.28000,8.15000,8.15000,280000
06/13/2007,0000,8.10000,8.19000,8.07000,8.07000,270000
06/14/2007,0000,8.34000,8.63000,8.20000,8.63000,1407000
06/15/2007,0000,8.82000,9.13000,8.82000,8.89000,2315000
06/20/2007,0000,9.00000,9.00000,8.65000,8.70000,882000
06/21/2007,0000,8.75000,8.85000,8.62000,8.69000,391000
06/22/2007,0000,8.70000,8.75000,8.65000,8.70000,435000
06/25/2007,0000,8.77000,8.97000,8.75000,8.79000,678000
06/26/2007,0000,8.80000,8.88000,8.61000,8.61000,378000
06/27/2007,0000,8.61000,8.81000,8.61000,8.80000,339000
06/28/2007,0000,8.80000,9.06000,8.75000,8.97000,1095000
06/29/2007,0000,9.06000,9.06000,8.87000,8.95000,363000
07/02/2007,0000,8.95000,9.23000,8.95000,9.02000,1183000
07/03/2007,0000,9.10000,9.12000,9.03000,9.03000,390000
07/04/2007,0000,9.10000,9.49000,9.10000,9.10000,1489000
07/05/2007,0000,9.13000,9.40000,9.13000,9.15000,724000
07/06/2007,0000,9.20000,9.55000,9.20000,9.30000,1657000
07/09/2007,0000,9.50000,9.70000,9.41000,9.52000,1590000
07/10/2007,0000,9.55000,9.55000,9.31000,9.32000,678000
07/11/2007,0000,9.29000,9.45000,9.12000,9.28000,1052000
07/12/2007,0000,9.28000,9.92000,9.28000,9.92000,3842000
07/13/2007,0000,10.15000,10.20000,9.60000,9.60000,2521000
07/16/2007,0000,9.69000,10.00000,9.55000,9.60000,1453000
07/17/2007,0000,9.61000,9.97000,9.61000,9.81000,932000
07/18/2007,0000,9.96000,10.20000,9.83000,9.84000,2082000
07/19/2007,0000,9.99000,10.45000,9.98000,10.00000,3241000
07/20/2007,0000,10.15000,10.15000,9.70000,9.94000,1081000
07/23/2007,0000,9.80000,9.94000,9.70000,9.71000,829000
07/24/2007,0000,9.75000,10.20000,9.75000,9.84000,2531000
07/25/2007,0000,9.85000,10.05000,9.75000,9.75000,1038000
07/26/2007,0000,9.76000,9.90000,9.15000,9.23000,1124000
07/27/2007,0000,8.83000,9.22000,8.83000,9.00000,482000
07/30/2007,0000,8.66000,9.10000,8.66000,9.00000,432000
07/31/2007,0000,9.00000,9.40000,9.00000,9.13000,654000
08/01/2007,0000,9.10000,9.29000,8.80000,8.98000,489000
08/02/2007,0000,8.98000,9.10000,8.40000,8.76000,440000
08/03/2007,0000,8.76000,9.03000,8.76000,8.90000,322000
08/06/2007,0000,8.77000,8.77000,8.44000,8.67000,160000
08/07/2007,0000,8.70000,8.95000,8.51000,8.51000,283000
08/08/2007,0000,8.60000,8.75000,8.54000,8.68000,166000
08/09/2007,0000,8.83000,8.83000,8.55000,8.57000,348000
08/10/2007,0000,8.49000,8.50000,8.34000,8.48000,215000
08/13/2007,0000,8.50000,8.68000,8.31000,8.31000,161000
08/14/2007,0000,8.31000,8.48000,8.30000,8.30000,219000
08/15/2007,0000,8.30000,8.30000,7.81000,7.90000,133000
08/16/2007,0000,7.51000,7.78000,7.35000,7.35000,592000
08/17/2007,0000,7.04000,7.29000,6.84000,6.84000,747000
08/20/2007,0000,6.91000,7.31000,6.91000,7.31000,385000
08/21/2007,0000,7.35000,7.35000,6.92000,7.10000,124000
08/22/2007,0000,7.23000,7.28000,6.93000,7.22000,130000
08/23/2007,0000,7.15000,7.40000,7.15000,7.35000,192000
08/24/2007,0000,7.35000,7.67000,7.35000,7.46000,358000
08/27/2007,0000,7.46000,7.50000,7.35000,7.48000,241000
08/28/2007,0000,7.42000,7.42000,7.32000,7.32000,69000
08/29/2007,0000,7.30000,7.30000,7.21000,7.28000,158000
08/30/2007,0000,7.42000,7.58000,7.32000,7.37000,238000
08/31/2007,0000,7.55000,7.55000,7.40000,7.50000,113000
09/03/2007,0000,7.50000,8.02000,7.50000,8.02000,837000
09/04/2007,0000,8.11000,8.50000,8.11000,8.42000,1491000
09/05/2007,0000,8.80000,8.87000,8.42000,8.44000,733000
09/06/2007,0000,8.11000,8.35000,8.11000,8.12000,404000
09/07/2007,0000,8.14000,8.30000,8.06000,8.14000,266000
09/10/2007,0000,8.02000,8.65000,8.02000,8.50000,345000
09/11/2007,0000,8.80000,8.80000,8.36000,8.48000,422000
09/12/2007,0000,8.55000,8.55000,8.32000,8.35000,392000
09/13/2007,0000,8.37000,8.70000,8.35000,8.36000,752000
09/14/2007,0000,8.41000,8.48000,8.23000,8.24000,222000
09/17/2007,0000,8.26000,8.26000,8.05000,8.06000,223000
09/19/2007,0000,8.11000,8.11000,7.94000,7.95000,330000
09/20/2007,0000,7.95000,8.08000,7.83000,7.98000,132000
09/21/2007,0000,7.98000,8.12000,7.98000,8.01000,185000
09/26/2007,0000,8.01000,8.39000,8.01000,8.14000,353000
09/27/2007,0000,8.14000,8.34000,8.14000,8.15000,162000
09/28/2007,0000,8.15000,8.25000,8.06000,8.08000,164000
10/01/2007,0000,8.32000,8.62000,8.30000,8.51000,723000
10/02/2007,0000,8.51000,8.65000,8.33000,8.35000,320000
10/03/2007,0000,8.10000,8.46000,8.10000,8.23000,372000
10/04/2007,0000,8.11000,8.28000,8.07000,8.08000,260000
10/05/2007,0000,8.10000,8.19000,8.10000,8.12000,97000
10/08/2007,0000,8.14000,8.16000,8.04000,8.04000,121000
10/09/2007,0000,8.05000,8.05000,7.92000,7.92000,218000
10/11/2007,0000,8.00000,8.01000,7.90000,7.92000,139000
10/12/2007,0000,8.00000,8.25000,8.00000,8.11000,406000
10/15/2007,0000,8.15000,8.19000,7.99000,8.03000,203000
10/16/2007,0000,8.10000,8.11000,7.96000,8.00000,159000
10/17/2007,0000,8.15000,8.15000,7.95000,8.00000,251000
10/18/2007,0000,7.83000,8.00000,7.83000,7.90000,102000
10/19/2007,0000,7.90000,7.95000,7.86000,7.86000,79000
10/22/2007,0000,7.58000,7.75000,7.35000,7.58000,118000
10/23/2007,0000,7.58000,7.77000,7.58000,7.74000,208000
10/24/2007,0000,7.74000,7.86000,7.68000,7.77000,346000
10/25/2007,0000,7.77000,7.79000,7.70000,7.74000,113000
10/26/2007,0000,7.65000,7.85000,7.65000,7.80000,175000
10/29/2007,0000,7.90000,8.07000,7.75000,8.00000,287000
10/30/2007,0000,8.00000,8.02000,7.81000,7.85000,136000
10/31/2007,0000,7.96000,8.00000,7.72000,7.94000,163000
11/01/2007,0000,8.00000,8.00000,7.50000,7.50000,232000
11/02/2007,0000,7.01000,7.35000,7.01000,7.34000,120000
11/05/2007,0000,7.34000,7.34000,6.83000,6.83000,430000
11/06/2007,0000,7.00000,7.15000,6.95000,7.10000,230000
11/07/2007,0000,7.13000,7.20000,7.08000,7.08000,229000
11/08/2007,0000,7.00000,7.07000,6.62000,7.06000,589000
11/09/2007,0000,7.00000,7.00000,6.60000,6.66000,233000
11/12/2007,0000,6.66000,6.66000,6.30000,6.45000,878000
11/13/2007,0000,6.45000,6.66000,6.26000,6.49000,263000
11/14/2007,0000,6.64000,6.77000,6.50000,6.64000,444000
11/15/2007,0000,6.64000,6.64000,6.50000,6.60000,98000
11/16/2007,0000,6.50000,6.52000,6.36000,6.44000,124000
11/19/2007,0000,6.60000,6.70000,6.50000,6.60000,162000
11/20/2007,0000,6.50000,6.77000,6.50000,6.74000,159000
11/21/2007,0000,6.78000,7.09000,6.77000,6.88000,242000
11/22/2007,0000,6.88000,6.95000,6.60000,6.88000,83000
11/23/2007,0000,6.78000,6.88000,6.68000,6.68000,140000
11/26/2007,0000,6.60000,6.84000,6.60000,6.78000,231000
11/27/2007,0000,6.59000,6.73000,6.41000,6.73000,65000
11/28/2007,0000,6.73000,6.73000,6.40000,6.40000,47000
11/29/2007,0000,6.54000,6.58000,6.40000,6.50000,126000
11/30/2007,0000,6.40000,6.54000,6.33000,6.49000,194000
12/03/2007,0000,6.41000,6.60000,6.41000,6.49000,101000
12/04/2007,0000,6.38000,6.49000,6.32000,6.49000,109000
12/05/2007,0000,6.49000,6.50000,6.39000,6.41000,139000
12/06/2007,0000,6.50000,6.54000,6.43000,6.46000,270000
12/07/2007,0000,6.54000,6.54000,6.48000,6.48000,103000
12/10/2007,0000,6.50000,6.50000,6.37000,6.38000,186000
12/11/2007,0000,6.31000,6.38000,6.14000,6.16000,248000
12/12/2007,0000,5.74000,6.14000,5.74000,5.94000,277000
12/13/2007,0000,6.00000,6.03000,5.76000,5.89000,162000
12/14/2007,0000,5.86000,5.86000,5.48000,5.62000,536000
12/17/2007,0000,5.51000,5.51000,5.23000,5.23000,1139000
12/18/2007,0000,5.01000,5.01000,4.87000,4.90000,1122000
12/19/2007,0000,4.65000,5.24000,4.65000,4.92000,1120000
12/20/2007,0000,5.00000,5.06000,4.80000,4.83000,1142000
12/21/2007,0000,4.90000,4.90000,4.72000,4.83000,329000
12/24/2007,0000,4.92000,5.02000,4.83000,4.96000,243000
12/25/2007,0000,5.04000,5.13000,5.00000,5.13000,245000
12/26/2007,0000,5.13000,5.13000,5.00000,5.03000,270000
12/27/2007,0000,5.03000,5.38000,5.03000,5.38000,629000
12/28/2007,0000,5.38000,5.70000,5.33000,5.53000,460000
12/31/2007,0000,5.53000,5.80000,5.53000,5.80000,490000
01/02/2008,0000,5.83000,6.08000,5.77000,5.96000,392000
01/03/2008,0000,5.75000,5.92000,5.70000,5.75000,264000
01/04/2008,0000,5.75000,6.00000,5.70000,5.99000,705000
01/07/2008,0000,5.90000,5.94000,5.70000,5.89000,272000
01/08/2008,0000,5.80000,5.85000,5.60000,5.60000,414000
01/09/2008,0000,5.50000,5.70000,5.40000,5.61000,359000
01/10/2008,0000,5.61000,5.78000,5.61000,5.70000,105000
01/11/2008,0000,5.71000,5.80000,5.65000,5.65000,513000
01/14/2008,0000,5.88000,5.88000,5.65000,5.74000,269000
01/15/2008,0000,5.80000,6.00000,5.71000,5.80000,582000
01/16/2008,0000,5.80000,5.88000,5.77000,5.78000,172000
01/17/2008,0000,5.87000,5.94000,5.82000,5.93000,265000
01/18/2008,0000,5.93000,6.15000,5.93000,6.15000,426000
01/21/2008,0000,6.20000,6.58000,6.20000,6.58000,781000
01/22/2008,0000,6.12000,6.48000,6.12000,6.35000,993000
01/23/2008,0000,6.34000,6.68000,6.34000,6.41000,1386000
01/24/2008,0000,6.42000,6.60000,6.35000,6.44000,458000
01/25/2008,0000,6.40000,6.49000,6.31000,6.44000,271000
01/28/2008,0000,6.25000,6.49000,6.25000,6.32000,166000
01/29/2008,0000,6.46000,6.55000,6.34000,6.45000,588000
01/30/2008,0000,6.49000,6.65000,6.45000,6.50000,211000
01/31/2008,0000,6.05000,6.68000,6.05000,6.34000,669000
02/01/2008,0000,6.25000,6.60000,6.25000,6.55000,282000
02/12/2008,0000,6.50000,6.50000,6.43000,6.43000,259000
02/13/2008,0000,6.63000,6.80000,6.45000,6.46000,126000
02/14/2008,0000,6.67000,6.75000,6.53000,6.65000,403000
02/15/2008,0000,6.50000,6.80000,6.50000,6.58000,277000
02/18/2008,0000,6.64000,6.78000,6.52000,6.61000,232000
02/19/2008,0000,6.64000,6.74000,6.64000,6.66000,134000
02/20/2008,0000,6.70000,6.75000,6.60000,6.66000,179000
02/21/2008,0000,6.75000,6.75000,6.57000,6.65000,324000
02/22/2008,0000,6.68000,6.68000,6.61000,6.66000,230000
02/25/2008,0000,6.74000,7.00000,6.67000,7.00000,415000
02/26/2008,0000,7.20000,7.49000,7.10000,7.48000,1138000
02/27/2008,0000,7.48000,7.48000,7.33000,7.42000,253000
02/29/2008,0000,7.40000,7.90000,7.40000,7.69000,392000
03/03/2008,0000,7.69000,7.69000,7.42000,7.60000,139000
03/04/2008,0000,7.74000,7.88000,7.46000,7.54000,388000
03/05/2008,0000,7.60000,7.85000,7.60000,7.75000,445000
03/06/2008,0000,7.90000,7.99000,7.75000,7.77000,574000
03/07/2008,0000,7.77000,7.80000,7.36000,7.54000,188000
03/10/2008,0000,7.57000,7.57000,7.16000,7.30000,210000
03/11/2008,0000,7.29000,7.44000,7.28000,7.35000,113000
03/12/2008,0000,7.46000,7.46000,7.35000,7.42000,72000
03/13/2008,0000,7.31000,7.40000,7.22000,7.39000,155000
03/14/2008,0000,7.10000,7.37000,7.10000,7.11000,168000
03/17/2008,0000,7.01000,7.11000,6.75000,7.09000,127000
03/18/2008,0000,7.26000,7.30000,7.00000,7.28000,163000
03/19/2008,0000,7.40000,7.40000,7.20000,7.21000,44000
03/20/2008,0000,7.07000,7.27000,7.07000,7.24000,30000
03/21/2008,0000,7.21000,7.35000,7.13000,7.24000,332000
03/24/2008,0000,7.46000,7.48000,7.30000,7.36000,356000
03/25/2008,0000,7.46000,7.46000,7.33000,7.33000,116000
03/26/2008,0000,7.36000,7.45000,7.33000,7.35000,214000
03/27/2008,0000,7.38000,7.43000,7.22000,7.35000,74000
03/28/2008,0000,7.34000,7.35000,7.18000,7.32000,105000
03/31/2008,0000,7.21000,7.30000,7.21000,7.29000,159000
04/01/2008,0000,7.30000,7.30000,7.15000,7.17000,69000
04/02/2008,0000,7.20000,7.20000,7.06000,7.14000,129000
04/03/2008,0000,7.08000,7.14000,7.03000,7.10000,139000
04/07/2008,0000,7.10000,7.20000,7.04000,7.18000,63000
04/08/2008,0000,7.05000,7.19000,7.05000,7.05000,108000
04/09/2008,0000,7.15000,7.24000,7.10000,7.16000,135000
04/10/2008,0000,7.25000,7.28000,7.17000,7.26000,220000
04/11/2008,0000,7.35000,7.35000,7.25000,7.26000,174000
04/14/2008,0000,7.07000,7.30000,7.07000,7.17000,222000
04/15/2008,0000,7.21000,7.60000,7.21000,7.53000,397000
04/16/2008,0000,7.54000,8.03000,7.54000,8.03000,490000
04/17/2008,0000,8.19000,8.19000,7.91000,7.95000,775000
04/18/2008,0000,8.00000,8.05000,7.90000,8.01000,268000
04/21/2008,0000,8.01000,8.05000,7.82000,7.91000,212000
04/22/2008,0000,7.85000,7.85000,7.72000,7.84000,108000
04/23/2008,0000,7.85000,7.88000,7.72000,7.88000,319000
04/24/2008,0000,7.98000,7.98000,7.61000,7.77000,191000
04/25/2008,0000,7.70000,7.77000,7.56000,7.57000,142000
04/28/2008,0000,7.58000,7.60000,7.42000,7.50000,131000
04/29/2008,0000,7.45000,7.47000,7.22000,7.41000,161000
04/30/2008,0000,7.34000,7.40000,7.22000,7.32000,110000
05/02/2008,0000,7.33000,7.35000,7.23000,7.23000,296000
05/05/2008,0000,7.24000,7.41000,7.24000,7.35000,131000
05/06/2008,0000,7.35000,7.35000,7.20000,7.24000,220000
05/07/2008,0000,7.34000,7.34000,7.24000,7.24000,58000
05/08/2008,0000,7.20000,7.25000,7.15000,7.20000,62000
05/09/2008,0000,7.19000,7.28000,7.19000,7.27000,149000
05/12/2008,0000,7.28000,7.38000,7.28000,7.31000,145000
05/13/2008,0000,7.36000,7.82000,7.33000,7.82000,999000
05/14/2008,0000,8.15000,8.17000,7.70000,7.75000,817000
05/15/2008,0000,7.80000,7.90000,7.70000,7.72000,371000
05/16/2008,0000,7.80000,7.80000,7.68000,7.72000,348000
05/19/2008,0000,7.72000,8.19000,7.70000,8.17000,533000
05/20/2008,0000,8.17000,8.17000,7.84000,7.99000,522000
05/21/2008,0000,7.83000,7.99000,7.65000,7.93000,227000
05/22/2008,0000,7.95000,8.00000,7.80000,7.92000,166000
05/23/2008,0000,7.94000,8.05000,7.87000,7.87000,267000
05/26/2008,0000,7.85000,7.85000,7.55000,7.55000,217000
05/27/2008,0000,7.55000,7.62000,7.31000,7.45000,279000
05/28/2008,0000,7.46000,7.55000,7.36000,7.36000,130000
05/29/2008,0000,7.37000,7.45000,7.21000,7.21000,187000
05/30/2008,0000,7.26000,7.26000,7.00000,7.15000,95000
06/02/2008,0000,7.10000,7.10000,6.98000,7.02000,132000
06/03/2008,0000,7.02000,7.02000,6.80000,6.92000,165000
06/04/2008,0000,6.99000,6.99000,6.76000,6.83000,125000
06/05/2008,0000,6.95000,6.95000,6.81000,6.91000,140000
06/06/2008,0000,6.97000,7.09000,6.92000,6.92000,172000
06/10/2008,0000,6.70000,6.83000,6.70000,6.70000,140000
06/11/2008,0000,6.70000,6.83000,6.50000,6.60000,174000
06/12/2008,0000,6.50000,6.50000,6.23000,6.23000,299000
06/13/2008,0000,6.23000,6.23000,6.10000,6.17000,166000
06/16/2008,0000,6.25000,6.33000,6.17000,6.17000,63000
06/17/2008,0000,6.27000,6.27000,6.17000,6.26000,14000
06/18/2008,0000,6.26000,6.29000,6.21000,6.25000,54000
06/19/2008,0000,6.24000,6.34000,6.13000,6.16000,38000
06/20/2008,0000,6.16000,6.29000,6.06000,6.09000,59000
06/23/2008,0000,6.07000,6.07000,5.95000,5.95000,94000
06/24/2008,0000,6.03000,6.08000,5.81000,5.82000,74000
06/25/2008,0000,5.97000,5.97000,5.71000,5.83000,131000
06/26/2008,0000,5.84000,6.07000,5.84000,5.86000,149000
06/27/2008,0000,5.70000,5.70000,5.49000,5.55000,99000
06/30/2008,0000,5.85000,5.85000,5.60000,5.60000,71000
07/01/2008,0000,5.78000,5.78000,5.36000,5.50000,102000
07/02/2008,0000,5.48000,5.50000,5.41000,5.50000,116000
07/03/2008,0000,5.50000,5.55000,5.31000,5.52000,275000
07/04/2008,0000,5.50000,5.55000,5.41000,5.48000,243000
07/07/2008,0000,5.45000,5.55000,5.41000,5.52000,161000
07/08/2008,0000,5.45000,5.50000,5.35000,5.44000,374000
07/09/2008,0000,5.50000,5.55000,5.44000,5.44000,204000
07/10/2008,0000,5.39000,5.48000,5.32000,5.40000,244000
07/11/2008,0000,5.52000,5.52000,5.40000,5.45000,124000
07/14/2008,0000,5.45000,5.65000,5.45000,5.46000,150000
07/15/2008,0000,5.46000,5.84000,5.45000,5.80000,1173000
07/16/2008,0000,5.80000,5.80000,5.40000,5.41000,427000
07/17/2008,0000,5.56000,5.78000,5.41000,5.78000,296000
07/18/2008,0000,6.15000,6.15000,5.41000,5.45000,290000
07/21/2008,0000,5.51000,5.83000,5.51000,5.72000,213000
07/22/2008,0000,5.65000,5.79000,5.57000,5.61000,53000
07/23/2008,0000,5.69000,6.00000,5.63000,5.87000,209000
07/24/2008,0000,5.85000,6.28000,5.85000,6.15000,269000
07/25/2008,0000,6.10000,6.10000,5.85000,6.00000,117000
07/29/2008,0000,5.87000,5.88000,5.75000,5.75000,100000
07/30/2008,0000,5.80000,5.89000,5.76000,5.77000,73000
07/31/2008,0000,5.89000,5.89000,5.70000,5.71000,52000
08/01/2008,0000,5.80000,5.80000,5.51000,5.51000,113000
08/04/2008,0000,5.51000,5.68000,5.51000,5.56000,19000
08/05/2008,0000,5.68000,5.68000,5.41000,5.45000,122000
08/06/2008,0000,5.68000,5.68000,5.48000,5.59000,14000
08/07/2008,0000,5.65000,5.93000,5.60000,5.62000,137000
08/08/2008,0000,5.66000,5.80000,5.66000,5.73000,98000
08/11/2008,0000,5.93000,5.95000,5.61000,5.72000,58000
08/12/2008,0000,5.74000,5.92000,5.65000,5.72000,140000
08/13/2008,0000,5.82000,5.85000,5.69000,5.85000,67000
08/14/2008,0000,5.85000,5.89000,5.61000,5.61000,129000
08/15/2008,0000,5.80000,5.80000,5.63000,5.64000,217000
08/18/2008,0000,5.64000,5.64000,5.41000,5.64000,21000
08/19/2008,0000,5.35000,5.62000,5.35000,5.47000,96000
08/20/2008,0000,5.31000,5.57000,5.31000,5.39000,29000
08/21/2008,0000,5.40000,5.45000,5.33000,5.45000,81000
08/22/2008,0000,5.45000,5.55000,5.36000,5.37000,72000
08/25/2008,0000,5.45000,5.46000,5.34000,5.40000,98000
08/26/2008,0000,5.40000,5.77000,5.40000,5.77000,650000
08/27/2008,0000,5.61000,5.81000,5.60000,5.66000,270000
08/28/2008,0000,5.65000,5.85000,5.65000,5.73000,214000
08/29/2008,0000,5.84000,5.95000,5.81000,5.82000,78000
09/01/2008,0000,6.22000,6.22000,5.82000,6.00000,1058000
09/02/2008,0000,5.97000,6.11000,5.81000,6.03000,514000
09/03/2008,0000,6.00000,6.03000,5.61000,5.62000,348000
09/04/2008,0000,5.42000,5.63000,5.23000,5.28000,201000
09/05/2008,0000,5.20000,5.37000,5.00000,5.28000,391000
09/08/2008,0000,5.38000,5.64000,5.38000,5.64000,182000
09/09/2008,0000,5.80000,5.80000,5.57000,5.57000,320000
09/10/2008,0000,5.57000,5.80000,5.57000,5.68000,415000
09/11/2008,0000,5.70000,5.75000,5.60000,5.64000,160000
09/12/2008,0000,5.60000,5.72000,5.53000,5.62000,65000
09/15/2008,0000,5.51000,5.80000,5.51000,5.79000,197000
09/16/2008,0000,5.60000,5.68000,5.39000,5.39000,1092000
09/17/2008,0000,5.40000,5.58000,5.21000,5.25000,153000
09/18/2008,0000,4.91000,5.20000,4.89000,4.89000,330000
09/19/2008,0000,5.19000,5.23000,5.00000,5.23000,232000
09/22/2008,0000,5.28000,5.55000,5.08000,5.45000,236000
09/23/2008,0000,5.31000,5.48000,5.31000,5.47000,52000
09/24/2008,0000,5.45000,5.84000,5.45000,5.52000,202000
09/25/2008,0000,5.32000,5.72000,5.32000,5.72000,193000
09/26/2008,0000,5.80000,5.80000,5.56000,5.60000,68000
09/30/2008,0000,5.21000,5.30000,5.21000,5.21000,848000
10/01/2008,0000,5.46000,5.46000,5.26000,5.29000,138000
10/02/2008,0000,5.21000,5.34000,5.12000,5.34000,156000
10/03/2008,0000,5.17000,5.36000,4.97000,5.36000,171000
10/06/2008,0000,5.20000,5.30000,5.06000,5.30000,217000
10/07/2008,0000,5.10000,5.26000,4.93000,5.17000,73000
10/08/2008,0000,4.96000,5.01000,4.88000,4.99000,286000
10/09/2008,0000,4.98000,5.00000,4.71000,5.00000,95000
10/13/2008,0000,4.83000,4.95000,4.83000,4.83000,455000
10/14/2008,0000,4.84000,5.08000,4.84000,4.92000,155000
10/15/2008,0000,4.90000,4.90000,4.77000,4.77000,73000
10/16/2008,0000,4.61000,4.80000,4.61000,4.80000,170000
10/17/2008,0000,4.71000,4.89000,4.68000,4.70000,73000
10/20/2008,0000,4.65000,4.81000,4.58000,4.58000,170000
10/21/2008,0000,4.58000,4.90000,4.58000,4.90000,336000
10/22/2008,0000,5.20000,5.22000,4.85000,4.85000,308000
10/23/2008,0000,4.77000,5.18000,4.72000,4.92000,223000
10/24/2008,0000,4.95000,5.15000,4.90000,4.96000,331000
10/27/2008,0000,4.63000,5.11000,4.63000,4.88000,130000
10/28/2008,0000,4.61000,4.79000,4.54000,4.61000,305000
10/29/2008,0000,4.70000,4.75000,4.56000,4.56000,255000
10/30/2008,0000,4.56000,4.78000,4.56000,4.65000,243000
10/31/2008,0000,4.65000,4.69000,4.51000,4.58000,299000
11/03/2008,0000,4.58000,4.58000,4.26000,4.27000,372000
11/04/2008,0000,4.30000,4.37000,4.06000,4.10000,142000
11/05/2008,0000,4.11000,4.20000,4.01000,4.20000,181000
11/06/2008,0000,4.01000,4.12000,4.01000,4.01000,159000
11/07/2008,0000,3.73000,3.95000,3.73000,3.88000,166000
11/10/2008,0000,3.88000,3.93000,3.88000,3.92000,80000
11/11/2008,0000,3.87000,3.87000,3.71000,3.82000,177000
11/12/2008,0000,3.73000,3.88000,3.71000,3.77000,39000
11/13/2008,0000,3.68000,3.75000,3.59000,3.68000,157000
11/14/2008,0000,3.75000,3.80000,3.68000,3.68000,67000
11/17/2008,0000,3.61000,3.88000,3.61000,3.65000,104000
11/18/2008,0000,3.68000,3.78000,3.45000,3.45000,549000
11/19/2008,0000,3.45000,3.68000,3.34000,3.45000,323000
11/20/2008,0000,3.43000,3.57000,3.38000,3.50000,23000
11/21/2008,0000,3.38000,3.45000,3.30000,3.34000,46000
11/24/2008,0000,3.39000,3.39000,3.22000,3.30000,58000
11/25/2008,0000,3.35000,3.38000,3.30000,3.31000,32000
11/26/2008,0000,3.31000,3.36000,3.26000,3.33000,31000
11/27/2008,0000,3.38000,3.45000,3.35000,3.35000,53000
11/28/2008,0000,3.36000,3.50000,3.36000,3.42000,30000
12/01/2008,0000,3.47000,3.54000,3.45000,3.54000,30000
12/02/2008,0000,3.52000,3.52000,3.37000,3.50000,33000
12/03/2008,0000,3.56000,3.60000,3.45000,3.60000,35000
12/04/2008,0000,3.65000,3.65000,3.42000,3.50000,26000
12/05/2008,0000,3.56000,3.74000,3.33000,3.50000,43000
12/08/2008,0000,3.45000,3.56000,3.45000,3.55000,61000
12/09/2008,0000,3.55000,3.55000,3.46000,3.46000,23000
12/10/2008,0000,3.46000,3.54000,3.46000,3.53000,42000
12/11/2008,0000,3.54000,3.62000,3.51000,3.51000,67000
12/12/2008,0000,3.48000,3.68000,3.48000,3.51000,42000
12/15/2008,0000,3.41000,3.68000,3.41000,3.55000,108000
12/16/2008,0000,3.55000,3.60000,3.55000,3.55000,8000
12/17/2008,0000,3.61000,3.66000,3.53000,3.63000,63000
12/18/2008,0000,3.78000,3.83000,3.65000,3.70000,63000
12/19/2008,0000,3.70000,3.75000,3.65000,3.65000,85000
12/22/2008,0000,3.65000,3.65000,3.55000,3.55000,95000
12/23/2008,0000,3.50000,3.50000,3.33000,3.46000,81000
12/24/2008,0000,3.25000,3.40000,3.25000,3.40000,98000
12/25/2008,0000,3.61000,3.61000,3.46000,3.52000,73000
12/26/2008,0000,3.55000,3.56000,3.51000,3.51000,32000
12/29/2008,0000,3.46000,3.52000,3.31000,3.52000,44000
12/30/2008,0000,3.39000,3.53000,3.39000,3.53000,27000
12/31/2008,0000,3.53000,3.54000,3.40000,3.40000,70000
01/05/2009,0000,3.45000,3.50000,3.42000,3.49000,81000
01/06/2009,0000,3.48000,3.53000,3.42000,3.52000,163000
01/07/2009,0000,3.52000,3.55000,3.44000,3.55000,74000
01/08/2009,0000,3.45000,3.47000,3.41000,3.47000,15000
01/09/2009,0000,3.46000,3.52000,3.46000,3.52000,12000
01/12/2009,0000,3.52000,3.53000,3.44000,3.45000,14000
01/13/2009,0000,3.42000,3.54000,3.42000,3.54000,8000
01/14/2009,0000,3.50000,3.54000,3.44000,3.54000,45000
01/15/2009,0000,3.42000,3.47000,3.30000,3.47000,117000
01/16/2009,0000,3.34000,3.47000,3.33000,3.47000,66000
01/19/2009,0000,3.34000,3.40000,3.30000,3.40000,77000
01/20/2009,0000,3.34000,3.38000,3.17000,3.38000,112000
01/21/2009,0000,3.20000,3.35000,3.20000,3.35000,69000
02/02/2009,0000,3.18000,3.35000,3.18000,3.35000,66000
02/03/2009,0000,3.34000,3.40000,3.30000,3.36000,67000
02/04/2009,0000,3.36000,3.39000,3.36000,3.39000,7000
02/05/2009,0000,3.40000,3.40000,3.35000,3.40000,43000
02/06/2009,0000,3.38000,3.45000,3.38000,3.45000,32000
02/09/2009,0000,3.42000,3.51000,3.42000,3.50000,48000
02/10/2009,0000,3.51000,3.51000,3.51000,3.51000,1000
02/11/2009,0000,3.47000,3.51000,3.40000,3.49000,15000
02/12/2009,0000,3.33000,3.50000,3.33000,3.50000,10000
02/13/2009,0000,3.50000,3.56000,3.40000,3.40000,87000
02/16/2009,0000,3.38000,3.55000,3.38000,3.55000,85000
02/17/2009,0000,3.55000,3.55000,3.42000,3.42000,21000
02/18/2009,0000,3.36000,3.49000,3.35000,3.48000,29000
02/19/2009,0000,3.40000,3.49000,3.38000,3.49000,10000
02/20/2009,0000,3.50000,3.50000,3.41000,3.47000,11000
02/23/2009,0000,3.44000,3.60000,3.44000,3.44000,161000
02/24/2009,0000,3.41000,3.44000,3.20000,3.44000,137000
02/25/2009,0000,3.32000,3.67000,3.32000,3.58000,429000
02/26/2009,0000,3.65000,3.83000,3.54000,3.74000,268000
02/27/2009,0000,3.84000,3.85000,3.56000,3.65000,267000
03/02/2009,0000,3.52000,3.78000,3.52000,3.63000,76000
03/03/2009,0000,3.55000,3.72000,3.55000,3.67000,100000
03/04/2009,0000,3.76000,3.76000,3.63000,3.76000,121000
03/05/2009,0000,3.69000,3.98000,3.66000,3.80000,411000
03/06/2009,0000,3.65000,3.97000,3.62000,3.77000,170000
03/09/2009,0000,3.88000,3.90000,3.71000,3.86000,96000
03/10/2009,0000,3.90000,4.13000,3.73000,4.13000,794000
03/11/2009,0000,4.30000,4.40000,4.16000,4.31000,259000
03/12/2009,0000,4.20000,4.39000,4.13000,4.15000,453000
03/13/2009,0000,4.16000,4.28000,4.16000,4.18000,160000
03/16/2009,0000,4.18000,4.37000,4.18000,4.33000,84000
03/17/2009,0000,4.29000,4.33000,4.16000,4.20000,116000
03/18/2009,0000,4.21000,4.22000,4.14000,4.21000,99000
03/19/2009,0000,4.18000,4.29000,4.18000,4.22000,147000
03/20/2009,0000,4.18000,4.24000,4.05000,4.16000,212000
03/23/2009,0000,4.18000,4.25000,4.16000,4.24000,100000
03/24/2009,0000,4.24000,4.30000,4.08000,4.28000,127000
03/25/2009,0000,4.28000,4.28000,4.18000,4.28000,60000
03/26/2009,0000,4.28000,4.39000,4.21000,4.39000,316000
03/27/2009,0000,4.43000,4.60000,4.39000,4.60000,478000
03/30/2009,0000,4.31000,4.54000,4.31000,4.34000,139000
03/31/2009,0000,4.32000,4.49000,4.31000,4.49000,99000
04/01/2009,0000,4.46000,4.68000,4.26000,4.60000,246000
04/02/2009,0000,4.60000,4.90000,4.58000,4.89000,249000
04/03/2009,0000,4.91000,5.23000,4.91000,5.23000,513000
04/06/2009,0000,5.59000,5.59000,5.40000,5.57000,1469000
04/07/2009,0000,5.46000,5.64000,5.40000,5.64000,169000
04/08/2009,0000,5.64000,5.64000,5.38000,5.55000,225000
04/09/2009,0000,5.75000,5.79000,5.52000,5.59000,353000
04/10/2009,0000,5.61000,5.90000,5.45000,5.50000,368000
04/13/2009,0000,5.50000,5.60000,5.41000,5.50000,269000
04/14/2009,0000,5.45000,5.59000,5.45000,5.56000,218000
04/15/2009,0000,5.70000,5.70000,5.20000,5.55000,221000
04/16/2009,0000,5.65000,5.70000,5.55000,5.60000,264000
04/17/2009,0000,5.69000,5.73000,5.21000,5.21000,397000
04/20/2009,0000,5.21000,5.21000,4.85000,4.86000,348000
04/21/2009,0000,4.95000,5.15000,4.70000,4.98000,361000
04/22/2009,0000,5.06000,5.22000,5.03000,5.22000,169000
04/23/2009,0000,5.25000,5.31000,5.04000,5.31000,171000
04/24/2009,0000,5.18000,5.40000,5.18000,5.18000,214000
04/27/2009,0000,5.20000,5.20000,5.00000,5.07000,183000
04/28/2009,0000,5.00000,5.10000,4.76000,4.90000,191000
04/29/2009,0000,4.92000,5.17000,4.92000,5.06000,143000
04/30/2009,0000,5.15000,5.41000,5.15000,5.41000,431000
05/04/2009,0000,5.50000,5.78000,5.47000,5.78000,359000
05/05/2009,0000,5.97000,5.97000,5.52000,5.78000,1196000
05/06/2009,0000,5.70000,6.08000,5.70000,6.07000,415000
05/07/2009,0000,6.07000,6.19000,5.85000,6.10000,320000
05/08/2009,0000,5.86000,6.01000,5.85000,5.97000,305000
05/11/2009,0000,5.85000,6.00000,5.85000,5.86000,237000
05/12/2009,0000,5.51000,5.82000,5.51000,5.82000,152000
05/13/2009,0000,5.73000,5.85000,5.73000,5.82000,173000
05/14/2009,0000,5.80000,5.98000,5.70000,5.90000,131000
05/15/2009,0000,5.90000,6.10000,5.90000,6.10000,270000
05/18/2009,0000,6.05000,6.30000,6.05000,6.20000,1705000
05/19/2009,0000,6.25000,6.38000,6.06000,6.06000,350000
05/20/2009,0000,6.06000,6.16000,6.02000,6.14000,116000
05/21/2009,0000,6.05000,6.11000,6.00000,6.11000,166000
05/22/2009,0000,6.11000,6.11000,5.84000,5.92000,342000
05/25/2009,0000,5.90000,6.04000,5.90000,6.00000,199000
05/26/2009,0000,6.00000,6.18000,5.95000,5.95000,233000
05/27/2009,0000,6.00000,6.20000,6.00000,6.15000,250000
06/01/2009,0000,6.20000,6.20000,6.06000,6.17000,129000
06/02/2009,0000,6.17000,6.25000,6.10000,6.17000,58000
06/03/2009,0000,6.16000,6.16000,5.90000,5.90000,133000
06/04/2009,0000,5.90000,6.00000,5.67000,5.70000,163000
06/05/2009,0000,5.80000,5.87000,5.72000,5.84000,225000
06/08/2009,0000,5.95000,5.95000,5.81000,5.81000,189000
06/09/2009,0000,5.70000,5.80000,5.45000,5.51000,100000
06/10/2009,0000,5.51000,5.65000,5.40000,5.59000,147000
06/11/2009,0000,5.59000,5.60000,5.40000,5.52000,140000
06/12/2009,0000,5.53000,5.60000,5.27000,5.53000,151000
06/15/2009,0000,5.42000,5.47000,5.30000,5.32000,146000
06/16/2009,0000,5.31000,5.31000,5.01000,5.30000,173000
06/17/2009,0000,5.20000,5.47000,5.10000,5.47000,256000
06/18/2009,0000,5.44000,5.44000,5.16000,5.17000,97000
06/19/2009,0000,5.18000,5.26000,5.10000,5.10000,95000
06/22/2009,0000,5.16000,5.16000,5.08000,5.16000,16000
06/23/2009,0000,5.16000,5.19000,5.05000,5.12000,56000
06/24/2009,0000,5.13000,5.26000,5.13000,5.18000,42000
06/25/2009,0000,5.21000,5.38000,5.21000,5.38000,30000
06/26/2009,0000,5.40000,5.65000,5.40000,5.63000,277000
06/29/2009,0000,5.65000,5.65000,5.40000,5.63000,101000
06/30/2009,0000,5.63000,5.63000,5.46000,5.60000,83000
07/01/2009,0000,5.60000,5.68000,5.50000,5.55000,26000
07/02/2009,0000,5.55000,5.65000,5.55000,5.65000,26000
07/03/2009,0000,5.55000,5.68000,5.55000,5.68000,57000
07/06/2009,0000,5.68000,5.98000,5.68000,5.97000,47000
07/07/2009,0000,5.96000,5.96000,5.61000,5.96000,81000
07/08/2009,0000,5.89000,5.90000,5.62000,5.90000,71000
07/09/2009,0000,5.85000,5.97000,5.85000,5.97000,97000
07/10/2009,0000,5.97000,6.02000,5.89000,6.02000,158000
07/13/2009,0000,6.02000,6.25000,5.72000,6.02000,135000
07/14/2009,0000,5.94000,6.07000,5.66000,6.04000,127000
07/15/2009,0000,6.03000,6.14000,5.95000,6.14000,168000
07/16/2009,0000,6.15000,6.24000,5.91000,6.15000,243000
07/17/2009,0000,6.10000,6.20000,6.01000,6.16000,68000
07/20/2009,0000,6.20000,6.40000,6.16000,6.40000,199000
07/21/2009,0000,6.40000,6.40000,6.27000,6.35000,120000
07/22/2009,0000,6.35000,6.35000,6.06000,6.17000,135000
07/23/2009,0000,6.17000,6.35000,6.15000,6.30000,144000
07/24/2009,0000,6.32000,6.32000,6.17000,6.20000,134000
07/27/2009,0000,6.19000,6.25000,6.11000,6.25000,110000
07/28/2009,0000,6.25000,6.27000,6.20000,6.25000,65000
07/29/2009,0000,6.25000,6.27000,6.17000,6.25000,31000
07/30/2009,0000,6.25000,6.25000,6.12000,6.25000,48000
07/31/2009,0000,6.25000,6.27000,6.18000,6.27000,170000
08/03/2009,0000,6.30000,6.32000,6.22000,6.32000,70000
08/04/2009,0000,6.40000,6.69000,6.22000,6.50000,1141000
08/05/2009,0000,6.48000,6.50000,6.07000,6.26000,170000
08/06/2009,0000,6.20000,6.20000,6.00000,6.04000,110000
08/10/2009,0000,6.02000,6.06000,5.95000,6.06000,144000
08/11/2009,0000,6.06000,6.15000,6.00000,6.05000,130000
08/12/2009,0000,6.05000,6.10000,6.01000,6.03000,56000
08/13/2009,0000,6.03000,6.24000,6.03000,6.24000,209000
08/14/2009,0000,6.24000,6.29000,6.20000,6.27000,129000
08/17/2009,0000,6.25000,6.29000,6.23000,6.28000,89000
08/18/2009,0000,6.28000,6.30000,6.18000,6.29000,210000
08/19/2009,0000,6.25000,6.42000,6.25000,6.42000,108000
08/20/2009,0000,6.42000,6.42000,6.01000,6.35000,128000
08/21/2009,0000,6.35000,6.40000,6.13000,6.31000,259000
08/24/2009,0000,6.30000,6.39000,6.26000,6.27000,117000
08/25/2009,0000,6.27000,6.48000,6.27000,6.35000,398000
08/26/2009,0000,6.35000,6.41000,6.23000,6.36000,208000
08/27/2009,0000,6.30000,6.51000,6.30000,6.51000,224000
08/28/2009,0000,6.49000,6.55000,6.30000,6.49000,61000
08/31/2009,0000,6.50000,6.65000,6.46000,6.65000,141000
09/01/2009,0000,6.65000,6.68000,6.52000,6.68000,122000
09/02/2009,0000,6.67000,6.99000,6.60000,6.81000,164000
09/03/2009,0000,6.81000,7.25000,6.81000,7.08000,701000
09/04/2009,0000,7.08000,7.26000,6.80000,7.08000,297000
09/07/2009,0000,6.90000,7.25000,6.90000,7.17000,206000
09/08/2009,0000,7.17000,7.38000,7.17000,7.24000,204000
09/09/2009,0000,7.20000,7.33000,7.17000,7.24000,306000
09/10/2009,0000,7.39000,7.39000,7.18000,7.34000,346000
09/11/2009,0000,7.34000,7.39000,7.30000,7.33000,224000
09/14/2009,0000,7.41000,7.41000,7.25000,7.35000,258000
09/15/2009,0000,7.35000,7.40000,7.32000,7.35000,228000
09/16/2009,0000,7.35000,7.86000,7.35000,7.85000,895000
09/17/2009,0000,7.80000,7.85000,7.56000,7.75000,225000
09/18/2009,0000,7.70000,7.91000,7.70000,7.90000,179000
09/21/2009,0000,8.00000,8.04000,7.72000,8.04000,78000
09/22/2009,0000,8.00000,8.06000,7.89000,8.06000,87000
09/23/2009,0000,8.06000,8.07000,7.86000,8.05000,651000
09/24/2009,0000,8.00000,8.05000,7.92000,8.05000,167000
09/25/2009,0000,8.05000,8.10000,7.97000,8.04000,363000
09/28/2009,0000,7.92000,8.00000,7.52000,8.00000,220000
09/29/2009,0000,8.00000,8.00000,7.73000,8.00000,404000
09/30/2009,0000,7.85000,8.04000,7.85000,8.04000,308000
10/01/2009,0000,8.04000,8.10000,7.95000,8.04000,261000
10/02/2009,0000,7.90000,8.00000,7.57000,7.68000,389000
10/05/2009,0000,7.68000,8.04000,7.66000,7.99000,105000
10/06/2009,0000,8.50000,8.50000,7.99000,8.02000,229000
10/07/2009,0000,8.02000,8.17000,8.00000,8.13000,135000
10/08/2009,0000,8.20000,8.20000,8.06000,8.19000,146000
10/09/2009,0000,8.19000,8.22000,8.09000,8.12000,236000
10/12/2009,0000,8.00000,8.22000,8.00000,8.15000,166000
10/13/2009,0000,8.15000,8.21000,8.02000,8.19000,160000
10/14/2009,0000,8.19000,8.30000,8.12000,8.29000,286000
10/15/2009,0000,8.29000,8.30000,8.18000,8.29000,211000
10/16/2009,0000,8.29000,8.33000,8.18000,8.31000,207000
10/19/2009,0000,8.31000,8.83000,8.30000,8.68000,610000
10/20/2009,0000,8.68000,8.68000,8.32000,8.63000,79000
10/21/2009,0000,8.63000,8.63000,8.35000,8.37000,73000
10/22/2009,0000,8.37000,8.38000,8.21000,8.23000,112000
10/23/2009,0000,8.23000,8.30000,7.82000,8.24000,368000
10/26/2009,0000,8.00000,8.33000,8.00000,8.33000,342000
10/27/2009,0000,8.40000,8.40000,8.02000,8.34000,165000
10/28/2009,0000,8.34000,8.34000,8.02000,8.02000,190000
10/29/2009,0000,8.00000,8.00000,7.52000,7.99000,148000
10/30/2009,0000,7.85000,8.09000,7.83000,8.09000,94000
11/02/2009,0000,8.00000,8.20000,7.78000,8.19000,238000
11/03/2009,0000,8.76000,8.76000,8.32000,8.50000,271000
11/04/2009,0000,8.68000,8.68000,8.37000,8.50000,113000
11/05/2009,0000,8.50000,8.62000,8.42000,8.62000,117000
11/06/2009,0000,8.60000,8.60000,8.43000,8.50000,56000
11/09/2009,0000,8.50000,8.53000,8.08000,8.53000,106000
11/10/2009,0000,8.40000,8.50000,8.38000,8.50000,127000
11/11/2009,0000,8.35000,8.47000,8.01000,8.40000,125000
11/12/2009,0000,8.48000,8.51000,8.23000,8.38000,133000
11/13/2009,0000,8.38000,8.48000,8.35000,8.45000,32000
11/16/2009,0000,8.45000,8.50000,8.35000,8.46000,83000
11/17/2009,0000,8.30000,8.57000,8.30000,8.50000,200000
11/18/2009,0000,8.50000,8.54000,8.40000,8.50000,90000
11/19/2009,0000,8.50000,8.60000,8.45000,8.57000,166000
11/20/2009,0000,8.57000,8.57000,8.45000,8.57000,82000
11/23/2009,0000,8.57000,8.57000,8.46000,8.57000,130000
11/24/2009,0000,8.57000,8.60000,8.50000,8.60000,144000
11/25/2009,0000,8.60000,8.60000,8.13000,8.50000,88000
11/26/2009,0000,8.50000,8.50000,8.28000,8.50000,112000
11/27/2009,0000,8.47000,8.63000,8.31000,8.49000,330000
11/30/2009,0000,8.46000,8.57000,8.34000,8.55000,16000
12/01/2009,0000,8.55000,8.60000,8.47000,8.60000,87000
12/02/2009,0000,8.60000,8.62000,8.51000,8.54000,448000
12/03/2009,0000,8.55000,8.70000,8.02000,8.54000,258000
12/04/2009,0000,8.39000,8.53000,8.20000,8.30000,61000
12/07/2009,0000,8.30000,8.47000,8.21000,8.27000,88000
12/08/2009,0000,8.27000,8.34000,8.06000,8.23000,128000
12/09/2009,0000,8.30000,8.33000,8.21000,8.24000,166000
12/11/2009,0000,8.24000,8.35000,8.02000,8.35000,52000
12/14/2009,0000,8.35000,8.50000,8.32000,8.50000,50000
12/15/2009,0000,8.50000,8.54000,8.32000,8.34000,105000
12/16/2009,0000,8.34000,8.50000,8.34000,8.40000,69000
12/17/2009,0000,8.70000,8.70000,8.02000,8.18000,114000
12/18/2009,0000,8.18000,8.38000,7.74000,8.38000,248000
12/21/2009,0000,8.38000,8.63000,8.35000,8.63000,209000
12/22/2009,0000,8.63000,8.69000,8.53000,8.69000,173000
12/23/2009,0000,8.69000,8.73000,8.60000,8.69000,116000
12/25/2009,0000,8.90000,8.90000,8.68000,8.90000,84000
12/25/2009,0000,8.90000,8.90000,8.68000,8.90000,84000
12/28/2009,0000,8.90000,9.06000,8.71000,9.05000,115000
12/29/2009,1230,9.04000,9.20000,8.90000,9.18000,174500
