DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,4.91000,5.14000,4.90000,5.10000,1181000
04/03/2007,0000,5.10000,5.20000,4.91000,5.08000,652000
04/04/2007,0000,5.10000,5.19000,5.10000,5.13000,1185000
04/09/2007,0000,5.19000,5.48000,5.17000,5.48000,1500000
04/10/2007,0000,5.60000,5.60000,5.20000,5.31000,670000
04/11/2007,0000,5.35000,5.40000,5.31000,5.32000,354000
04/12/2007,0000,5.32000,5.39000,5.25000,5.37000,397000
04/13/2007,0000,5.48000,5.63000,5.38000,5.38000,1943000
04/16/2007,0000,5.51000,5.68000,5.51000,5.57000,1691000
04/17/2007,0000,5.80000,5.80000,5.41000,5.41000,1225000
04/18/2007,0000,5.36000,5.48000,5.30000,5.42000,541000
04/19/2007,0000,5.43000,5.51000,5.37000,5.49000,555000
04/20/2007,0000,5.47000,5.68000,5.39000,5.50000,1686000
04/23/2007,0000,5.60000,5.65000,5.55000,5.59000,551000
04/24/2007,0000,5.60000,5.63000,5.51000,5.52000,499000
04/25/2007,0000,5.50000,5.51000,5.26000,5.26000,679000
04/26/2007,0000,5.30000,5.35000,5.26000,5.26000,352000
04/27/2007,0000,5.21000,5.49000,5.21000,5.26000,991000
04/30/2007,0000,5.20000,5.20000,4.90000,4.90000,1016000
05/02/2007,0000,4.91000,4.99000,4.89000,4.92000,378000
05/03/2007,0000,4.59000,4.73000,4.58000,4.60000,860000
05/04/2007,0000,4.62000,4.82000,4.62000,4.81000,323000
05/07/2007,0000,4.89000,4.97000,4.83000,4.90000,221000
05/08/2007,0000,4.91000,4.99000,4.91000,4.94000,203000
05/09/2007,0000,4.93000,4.97000,4.75000,4.95000,301000
05/10/2007,0000,5.05000,5.05000,4.96000,4.98000,319000
05/11/2007,0000,4.97000,5.09000,4.94000,5.01000,255000
05/14/2007,0000,5.01000,5.10000,5.00000,5.00000,188000
05/15/2007,0000,5.00000,5.07000,4.99000,5.00000,114000
05/16/2007,0000,5.05000,5.10000,5.00000,5.01000,285000
05/17/2007,0000,5.03000,5.10000,5.01000,5.05000,272000
05/18/2007,0000,5.05000,5.30000,5.03000,5.05000,574000
05/21/2007,0000,5.10000,5.16000,5.07000,5.07000,161000
05/22/2007,0000,5.09000,5.19000,5.05000,5.08000,304000
05/23/2007,0000,5.09000,5.15000,5.06000,5.14000,217000
05/24/2007,0000,5.09000,5.09000,5.00000,5.09000,178000
05/25/2007,0000,5.07000,5.15000,5.04000,5.05000,146000
05/28/2007,0000,5.11000,5.15000,5.05000,5.05000,133000
05/29/2007,0000,5.05000,5.09000,4.96000,4.96000,139000
05/30/2007,0000,4.96000,4.96000,4.90000,4.95000,114000
05/31/2007,0000,4.96000,5.00000,4.95000,4.96000,55000
06/01/2007,0000,4.96000,5.03000,4.96000,5.03000,67000
06/04/2007,0000,5.03000,5.03000,4.95000,5.00000,117000
06/05/2007,0000,5.00000,5.00000,4.87000,4.87000,270000
06/06/2007,0000,4.88000,4.99000,4.86000,4.90000,316000
06/07/2007,0000,4.90000,5.03000,4.90000,5.03000,87000
06/08/2007,0000,5.03000,5.08000,4.99000,5.06000,73000
06/11/2007,0000,5.06000,5.06000,5.00000,5.00000,57000
06/12/2007,0000,5.06000,5.10000,5.00000,5.03000,365000
06/13/2007,0000,5.03000,5.11000,5.01000,5.09000,172000
06/14/2007,0000,5.09000,5.19000,5.07000,5.13000,298000
06/15/2007,0000,5.15000,5.38000,5.15000,5.23000,648000
06/20/2007,0000,5.36000,5.59000,5.26000,5.55000,911000
06/21/2007,0000,5.50000,5.50000,5.30000,5.34000,711000
06/22/2007,0000,5.31000,5.57000,5.31000,5.52000,451000
06/25/2007,0000,5.55000,5.60000,5.51000,5.51000,479000
06/26/2007,0000,5.50000,5.51000,5.35000,5.40000,511000
06/27/2007,0000,5.40000,5.53000,5.40000,5.53000,615000
06/28/2007,0000,5.60000,5.73000,5.55000,5.63000,1153000
06/29/2007,0000,5.70000,5.70000,5.60000,5.65000,596000
07/02/2007,0000,5.65000,5.72000,5.63000,5.68000,547000
07/03/2007,0000,5.70000,5.85000,5.70000,5.81000,1276000
07/04/2007,0000,5.82000,6.05000,5.82000,5.97000,1352000
07/05/2007,0000,6.05000,6.20000,6.02000,6.15000,1126000
07/06/2007,0000,6.16000,6.20000,6.00000,6.03000,1695000
07/09/2007,0000,6.10000,6.19000,6.10000,6.12000,1024000
07/10/2007,0000,6.15000,6.49000,6.14000,6.38000,1419000
07/11/2007,0000,6.38000,6.59000,6.25000,6.50000,1559000
07/12/2007,0000,6.55000,6.94000,6.55000,6.94000,1129000
07/13/2007,0000,7.41000,7.41000,7.06000,7.17000,1567000
07/16/2007,0000,7.20000,7.47000,7.20000,7.40000,1246000
07/17/2007,0000,7.50000,7.91000,7.31000,7.91000,2406000
07/18/2007,0000,7.91000,8.46000,7.91000,8.46000,6591000
07/19/2007,0000,8.70000,8.70000,7.87000,7.87000,7186000
07/20/2007,0000,7.87000,7.87000,7.32000,7.38000,4355000
07/23/2007,0000,7.30000,7.67000,7.23000,7.54000,2994000
07/24/2007,0000,7.64000,7.79000,7.50000,7.53000,3847000
07/25/2007,0000,7.55000,7.63000,7.42000,7.48000,2124000
07/26/2007,0000,7.55000,7.62000,7.30000,7.35000,3228000
07/27/2007,0000,7.20000,7.69000,7.02000,7.40000,1957000
07/30/2007,0000,7.40000,7.57000,7.33000,7.35000,1258000
07/31/2007,0000,7.40000,7.55000,7.38000,7.38000,711000
08/01/2007,0000,7.40000,7.55000,7.22000,7.26000,1299000
08/02/2007,0000,7.31000,7.47000,6.77000,7.00000,2163000
08/03/2007,0000,7.00000,7.19000,7.00000,7.19000,652000
08/06/2007,0000,7.00000,7.09000,6.93000,7.03000,419000
08/07/2007,0000,7.07000,7.38000,7.07000,7.29000,1076000
08/08/2007,0000,7.30000,7.43000,7.30000,7.38000,995000
08/09/2007,0000,7.60000,7.60000,7.40000,7.49000,427000
08/10/2007,0000,7.30000,7.31000,7.21000,7.22000,634000
08/13/2007,0000,7.29000,7.40000,7.06000,7.15000,656000
08/14/2007,0000,7.15000,7.17000,7.04000,7.10000,410000
08/15/2007,0000,7.03000,7.10000,6.90000,7.00000,971000
08/16/2007,0000,6.95000,6.95000,6.51000,6.58000,1910000
08/17/2007,0000,6.58000,6.78000,6.23000,6.40000,1394000
08/20/2007,0000,6.74000,6.84000,6.50000,6.84000,560000
08/21/2007,0000,6.93000,7.05000,6.84000,7.05000,538000
08/22/2007,0000,7.05000,7.05000,6.92000,7.00000,178000
08/23/2007,0000,7.10000,7.49000,7.10000,7.49000,963000
08/24/2007,0000,7.74000,7.99000,7.55000,7.80000,2252000
08/27/2007,0000,8.10000,8.15000,7.95000,8.10000,2130000
08/28/2007,0000,8.15000,8.45000,8.10000,8.14000,1638000
08/29/2007,0000,8.10000,8.10000,7.81000,8.05000,1080000
08/30/2007,0000,8.30000,8.60000,8.16000,8.45000,2706000
08/31/2007,0000,8.59000,9.04000,8.45000,9.04000,9503000
09/03/2007,0000,9.19000,9.67000,9.14000,9.64000,6700000
09/04/2007,0000,9.64000,9.69000,9.02000,9.64000,3364000
09/05/2007,0000,9.64000,9.64000,9.10000,9.12000,1484000
09/06/2007,0000,9.00000,9.10000,8.53000,9.10000,2156000
09/07/2007,0000,8.88000,9.27000,8.88000,9.00000,1283000
09/10/2007,0000,8.90000,9.42000,8.90000,9.42000,919000
09/11/2007,0000,9.54000,9.66000,9.32000,9.32000,2482000
09/12/2007,0000,9.25000,9.37000,9.05000,9.05000,706000
09/13/2007,0000,9.04000,9.16000,8.96000,8.96000,698000
09/14/2007,0000,8.96000,9.12000,8.61000,8.72000,902000
09/17/2007,0000,8.72000,8.87000,8.60000,8.70000,540000
09/19/2007,0000,8.75000,8.92000,8.66000,8.75000,643000
09/20/2007,0000,8.75000,9.18000,8.75000,8.88000,639000
09/21/2007,0000,8.90000,9.10000,8.88000,9.05000,597000
09/26/2007,0000,9.10000,9.60000,9.05000,9.50000,1192000
09/27/2007,0000,9.50000,9.63000,9.35000,9.35000,470000
09/28/2007,0000,9.40000,9.40000,9.08000,9.25000,462000
10/01/2007,0000,9.40000,9.55000,9.31000,9.45000,1591000
10/02/2007,0000,9.45000,9.54000,9.28000,9.42000,1058000
10/03/2007,0000,9.44000,9.44000,9.11000,9.20000,982000
10/04/2007,0000,9.20000,9.21000,9.12000,9.18000,327000
10/05/2007,0000,9.17000,9.20000,8.95000,9.20000,541000
10/08/2007,0000,9.12000,9.19000,8.82000,9.19000,914000
10/09/2007,0000,9.17000,9.20000,8.91000,9.19000,1238000
10/11/2007,0000,9.19000,9.19000,8.97000,8.97000,504000
10/12/2007,0000,9.00000,9.07000,8.84000,8.84000,647000
10/15/2007,0000,9.02000,9.02000,8.64000,8.98000,342000
10/16/2007,0000,9.01000,9.01000,8.77000,8.85000,394000
10/17/2007,0000,8.90000,8.95000,8.80000,8.83000,717000
10/18/2007,0000,8.83000,8.87000,8.75000,8.87000,459000
10/19/2007,0000,8.86000,8.86000,8.75000,8.76000,243000
10/22/2007,0000,8.45000,8.77000,8.31000,8.77000,585000
10/23/2007,0000,8.70000,8.77000,8.60000,8.60000,287000
10/24/2007,0000,8.60000,8.70000,8.58000,8.70000,261000
10/25/2007,0000,8.70000,8.70000,8.45000,8.60000,427000
10/26/2007,0000,8.60000,8.60000,8.50000,8.50000,383000
10/29/2007,0000,8.50000,8.50000,8.36000,8.45000,226000
10/30/2007,0000,8.40000,8.40000,8.10000,8.30000,949000
10/31/2007,0000,8.00000,8.05000,7.72000,8.00000,1297000
11/01/2007,0000,7.90000,7.90000,7.44000,7.44000,5779000
11/02/2007,0000,7.22000,7.70000,7.22000,7.55000,358000
11/05/2007,0000,7.51000,7.78000,7.51000,7.60000,192000
11/06/2007,0000,7.70000,7.70000,7.55000,7.60000,163000
11/07/2007,0000,7.60000,7.83000,7.60000,7.64000,308000
11/08/2007,0000,7.64000,7.64000,7.30000,7.36000,339000
11/09/2007,0000,7.36000,7.54000,7.36000,7.51000,286000
11/12/2007,0000,7.41000,7.49000,7.40000,7.48000,154000
11/13/2007,0000,7.45000,7.53000,7.33000,7.53000,107000
11/14/2007,0000,7.60000,7.65000,7.59000,7.63000,128000
11/15/2007,0000,7.70000,7.70000,7.52000,7.52000,26000
11/16/2007,0000,7.46000,7.64000,7.42000,7.64000,69000
11/19/2007,0000,7.70000,7.70000,7.60000,7.65000,37000
11/20/2007,0000,7.43000,7.63000,7.42000,7.62000,83000
11/21/2007,0000,7.59000,7.59000,7.20000,7.49000,148000
11/22/2007,0000,7.40000,7.40000,7.26000,7.39000,560000
11/23/2007,0000,7.47000,7.47000,6.88000,7.25000,1499000
11/26/2007,0000,7.01000,7.18000,7.00000,7.18000,299000
11/27/2007,0000,7.00000,7.04000,6.83000,7.04000,223000
11/28/2007,0000,7.05000,7.05000,6.92000,7.05000,174000
11/29/2007,0000,7.09000,7.22000,7.05000,7.05000,92000
11/30/2007,0000,7.20000,7.20000,7.00000,7.18000,122000
12/03/2007,0000,7.18000,7.19000,7.02000,7.16000,62000
12/04/2007,0000,7.10000,7.10000,6.85000,7.10000,264000
12/05/2007,0000,6.89000,7.15000,6.89000,7.15000,55000
12/06/2007,0000,7.18000,7.49000,7.18000,7.35000,194000
12/07/2007,0000,7.50000,7.54000,7.35000,7.45000,310000
12/10/2007,0000,7.40000,7.75000,7.38000,7.57000,319000
12/11/2007,0000,7.50000,7.70000,7.50000,7.57000,224000
12/12/2007,0000,7.40000,7.59000,7.40000,7.59000,150000
12/13/2007,0000,7.59000,7.60000,7.48000,7.60000,97000
12/14/2007,0000,7.44000,7.59000,7.12000,7.59000,159000
12/17/2007,0000,7.32000,7.55000,7.31000,7.49000,238000
12/18/2007,0000,7.36000,7.45000,7.32000,7.42000,587000
12/19/2007,0000,7.36000,7.43000,7.11000,7.29000,1298000
12/20/2007,0000,7.20000,7.20000,7.00000,7.00000,384000
12/21/2007,0000,7.00000,7.13000,6.67000,7.00000,295000
12/24/2007,0000,6.90000,7.19000,6.90000,7.13000,181000
12/25/2007,0000,7.15000,7.17000,7.01000,7.01000,170000
12/26/2007,0000,7.07000,7.07000,6.95000,7.01000,124000
12/27/2007,0000,7.00000,7.20000,6.86000,7.07000,479000
12/28/2007,0000,7.04000,7.16000,7.04000,7.08000,146000
12/31/2007,0000,7.04000,7.22000,7.04000,7.12000,278000
01/02/2008,0000,7.14000,7.21000,7.03000,7.17000,269000
01/03/2008,0000,7.03000,7.11000,6.95000,7.11000,650000
01/04/2008,0000,7.00000,7.01000,6.91000,6.96000,652000
01/07/2008,0000,6.48000,6.69000,6.48000,6.49000,2775000
01/08/2008,0000,6.50000,6.50000,6.08000,6.10000,1155000
01/09/2008,0000,6.10000,6.35000,6.01000,6.29000,769000
01/10/2008,0000,6.29000,6.50000,6.29000,6.39000,332000
01/11/2008,0000,6.35000,6.46000,6.30000,6.40000,277000
01/14/2008,0000,6.50000,6.55000,6.45000,6.50000,202000
01/15/2008,0000,6.50000,6.75000,6.49000,6.55000,210000
01/16/2008,0000,6.65000,6.72000,6.53000,6.53000,183000
01/17/2008,0000,6.54000,6.60000,6.44000,6.44000,112000
01/18/2008,0000,6.20000,6.50000,6.20000,6.50000,89000
01/21/2008,0000,6.50000,6.60000,6.50000,6.51000,68000
01/22/2008,0000,6.51000,6.51000,6.06000,6.06000,696000
01/23/2008,0000,6.46000,6.46000,6.01000,6.01000,76000
01/24/2008,0000,6.02000,6.30000,6.02000,6.04000,148000
01/25/2008,0000,6.06000,6.20000,6.06000,6.20000,114000
01/28/2008,0000,6.17000,6.19000,6.03000,6.05000,115000
01/29/2008,0000,6.08000,6.10000,6.07000,6.08000,79000
01/30/2008,0000,6.10000,6.20000,6.10000,6.13000,84000
01/31/2008,0000,6.07000,6.13000,6.07000,6.13000,8000
02/01/2008,0000,6.22000,6.25000,6.15000,6.25000,153000
02/12/2008,0000,6.20000,6.35000,6.20000,6.35000,42000
02/13/2008,0000,6.47000,6.47000,6.35000,6.43000,94000
02/14/2008,0000,6.68000,6.68000,6.52000,6.58000,100000
02/15/2008,0000,6.50000,6.65000,6.50000,6.65000,128000
02/18/2008,0000,6.67000,6.67000,6.65000,6.65000,109000
02/19/2008,0000,6.65000,6.75000,6.65000,6.72000,71000
02/20/2008,0000,6.41000,6.68000,6.41000,6.68000,14000
02/21/2008,0000,6.68000,6.80000,6.68000,6.71000,124000
02/22/2008,0000,6.61000,6.74000,6.59000,6.74000,22000
02/25/2008,0000,6.63000,7.10000,6.63000,7.05000,704000
02/26/2008,0000,7.15000,7.15000,6.81000,6.92000,236000
02/27/2008,0000,6.92000,7.07000,6.83000,6.94000,365000
02/29/2008,0000,6.85000,7.03000,6.85000,7.03000,171000
03/03/2008,0000,6.74000,6.99000,6.74000,6.92000,64000
03/04/2008,0000,6.92000,7.03000,6.92000,6.99000,133000
03/05/2008,0000,7.06000,7.37000,7.05000,7.36000,434000
03/06/2008,0000,7.41000,7.41000,7.19000,7.20000,279000
03/07/2008,0000,7.22000,7.35000,7.14000,7.29000,227000
03/10/2008,0000,7.25000,7.25000,7.10000,7.10000,33000
03/11/2008,0000,7.13000,7.14000,7.10000,7.10000,46000
03/12/2008,0000,7.25000,7.25000,6.86000,6.91000,329000
03/13/2008,0000,6.92000,7.08000,6.81000,6.95000,168000
03/14/2008,0000,6.87000,6.96000,6.83000,6.95000,135000
03/17/2008,0000,6.80000,6.95000,6.65000,6.72000,147000
03/18/2008,0000,6.72000,6.80000,6.72000,6.75000,50000
03/19/2008,0000,6.75000,6.80000,6.61000,6.61000,195000
03/20/2008,0000,6.55000,6.73000,6.55000,6.73000,35000
03/21/2008,0000,6.73000,6.85000,6.58000,6.73000,106000
03/24/2008,0000,7.10000,7.10000,6.81000,6.90000,264000
03/25/2008,0000,6.92000,7.00000,6.90000,6.92000,106000
03/26/2008,0000,7.10000,7.21000,7.08000,7.19000,430000
03/27/2008,0000,7.18000,7.20000,7.10000,7.13000,371000
03/28/2008,0000,7.13000,7.21000,7.13000,7.13000,88000
03/31/2008,0000,7.18000,7.22000,7.12000,7.15000,88000
04/01/2008,0000,7.20000,7.20000,7.15000,7.19000,157000
04/02/2008,0000,7.25000,7.25000,7.14000,7.14000,7000
04/03/2008,0000,7.19000,7.24000,7.06000,7.07000,39000
04/07/2008,0000,7.19000,7.22000,7.18000,7.20000,69000
04/08/2008,0000,7.21000,7.27000,7.18000,7.20000,126000
04/09/2008,0000,7.25000,7.39000,7.22000,7.39000,182000
04/10/2008,0000,7.40000,7.40000,7.26000,7.39000,386000
04/11/2008,0000,7.40000,7.50000,7.40000,7.43000,189000
04/14/2008,0000,7.48000,7.71000,7.48000,7.63000,229000
04/15/2008,0000,7.68000,7.84000,7.68000,7.84000,240000
04/16/2008,0000,7.89000,8.32000,7.87000,8.29000,1065000
04/17/2008,0000,8.30000,8.30000,8.01000,8.08000,333000
04/18/2008,0000,8.04000,8.17000,8.00000,8.02000,228000
04/21/2008,0000,8.00000,8.14000,7.75000,7.75000,354000
04/22/2008,0000,7.80000,7.80000,7.61000,7.67000,131000
04/23/2008,0000,7.70000,7.90000,7.68000,7.80000,159000
04/24/2008,0000,7.87000,7.98000,7.80000,7.85000,53000
04/25/2008,0000,7.85000,7.85000,7.77000,7.85000,94000
04/28/2008,0000,7.76000,7.84000,7.70000,7.75000,87000
04/29/2008,0000,7.70000,7.74000,7.50000,7.50000,135000
04/30/2008,0000,7.50000,7.51000,7.40000,7.49000,153000
05/02/2008,0000,7.70000,7.70000,7.43000,7.43000,117000
05/05/2008,0000,7.43000,7.46000,7.11000,7.28000,193000
05/06/2008,0000,7.28000,7.29000,7.12000,7.25000,142000
05/07/2008,0000,7.25000,7.28000,7.22000,7.22000,156000
05/08/2008,0000,7.16000,7.25000,7.16000,7.19000,102000
05/09/2008,0000,7.25000,7.30000,7.17000,7.22000,334000
05/12/2008,0000,7.25000,7.34000,7.25000,7.30000,135000
05/13/2008,0000,7.38000,7.38000,7.28000,7.31000,132000
05/14/2008,0000,7.32000,7.32000,7.27000,7.30000,111000
05/15/2008,0000,7.30000,7.39000,7.30000,7.38000,221000
05/16/2008,0000,7.38000,7.59000,7.34000,7.59000,128000
05/19/2008,0000,7.71000,7.72000,7.48000,7.63000,172000
05/20/2008,0000,7.70000,7.73000,7.40000,7.40000,279000
05/21/2008,0000,7.53000,7.55000,7.30000,7.35000,192000
05/22/2008,0000,7.41000,7.49000,7.36000,7.49000,187000
05/23/2008,0000,7.54000,7.82000,7.54000,7.65000,613000
05/26/2008,0000,7.82000,7.82000,7.46000,7.46000,151000
05/27/2008,0000,7.45000,7.46000,7.36000,7.37000,180000
05/28/2008,0000,7.64000,7.64000,7.33000,7.33000,149000
05/29/2008,0000,7.33000,7.35000,7.20000,7.20000,80000
05/30/2008,0000,7.20000,7.30000,7.07000,7.09000,168000
06/02/2008,0000,7.05000,7.19000,7.05000,7.18000,55000
06/03/2008,0000,7.15000,7.15000,7.07000,7.10000,13000
06/04/2008,0000,7.11000,7.16000,7.11000,7.15000,153000
06/05/2008,0000,7.10000,7.24000,7.07000,7.23000,22000
06/06/2008,0000,7.28000,7.28000,7.17000,7.23000,67000
06/10/2008,0000,7.16000,7.18000,7.11000,7.11000,711000
06/11/2008,0000,7.05000,7.19000,7.01000,7.01000,93000
06/12/2008,0000,7.00000,7.00000,6.70000,6.70000,206000
06/13/2008,0000,6.24000,6.66000,6.24000,6.62000,94000
06/16/2008,0000,6.51000,6.72000,6.51000,6.62000,86000
06/17/2008,0000,6.62000,6.76000,6.55000,6.76000,50000
06/18/2008,0000,6.74000,6.80000,6.70000,6.80000,32000
06/19/2008,0000,6.65000,6.98000,6.65000,6.98000,39000
06/20/2008,0000,6.92000,6.92000,6.71000,6.89000,133000
06/23/2008,0000,6.86000,6.86000,6.63000,6.77000,35000
06/24/2008,0000,6.63000,6.73000,6.62000,6.62000,56000
06/25/2008,0000,6.62000,6.90000,6.61000,6.70000,94000
06/26/2008,0000,6.88000,6.88000,6.70000,6.71000,18000
06/27/2008,0000,6.50000,6.71000,6.50000,6.50000,27000
06/30/2008,0000,6.28000,6.63000,6.28000,6.50000,28000
07/01/2008,0000,6.58000,6.60000,6.21000,6.21000,183000
07/02/2008,0000,5.78000,6.21000,5.78000,6.12000,136000
07/03/2008,0000,6.12000,6.12000,5.86000,6.06000,138000
07/04/2008,0000,6.01000,6.17000,6.01000,6.07000,54000
07/07/2008,0000,6.07000,6.12000,6.01000,6.12000,13000
07/08/2008,0000,6.08000,6.11000,5.92000,5.92000,34000
07/09/2008,0000,6.07000,6.18000,5.97000,6.04000,77000
07/10/2008,0000,6.17000,6.17000,6.02000,6.08000,53000
07/11/2008,0000,6.15000,6.16000,6.07000,6.16000,47000
07/14/2008,0000,6.18000,6.18000,5.85000,5.99000,155000
07/15/2008,0000,6.00000,6.00000,5.90000,5.90000,161000
07/16/2008,0000,5.70000,5.89000,5.65000,5.70000,86000
07/17/2008,0000,5.80000,5.86000,5.77000,5.78000,116000
07/18/2008,0000,5.71000,5.82000,5.45000,5.65000,91000
07/21/2008,0000,5.45000,5.75000,5.45000,5.69000,69000
07/22/2008,0000,5.88000,5.88000,5.66000,5.66000,44000
07/23/2008,0000,5.82000,6.05000,5.82000,6.05000,110000
07/24/2008,0000,6.07000,6.07000,6.00000,6.05000,53000
07/25/2008,0000,5.99000,6.05000,5.93000,6.05000,49000
07/29/2008,0000,5.90000,5.90000,5.80000,5.90000,105000
07/30/2008,0000,6.00000,6.00000,5.81000,5.90000,87000
07/31/2008,0000,5.97000,6.08000,5.90000,6.00000,194000
08/01/2008,0000,5.80000,6.27000,5.80000,6.05000,401000
08/04/2008,0000,5.99000,6.05000,5.99000,6.05000,47000
08/05/2008,0000,6.07000,6.30000,5.96000,6.00000,181000
08/06/2008,0000,6.19000,6.19000,5.84000,6.02000,174000
08/07/2008,0000,6.03000,6.17000,6.03000,6.10000,241000
08/08/2008,0000,6.10000,6.36000,6.10000,6.28000,65000
08/11/2008,0000,6.30000,6.50000,6.30000,6.50000,140000
08/12/2008,0000,6.60000,6.95000,6.59000,6.93000,1410000
08/13/2008,0000,6.93000,6.93000,6.71000,6.80000,165000
08/14/2008,0000,6.78000,6.83000,6.70000,6.80000,341000
08/15/2008,0000,6.80000,6.90000,6.71000,6.80000,81000
08/18/2008,0000,6.80000,6.91000,6.50000,6.50000,210000
08/19/2008,0000,6.30000,6.60000,6.30000,6.49000,59000
08/20/2008,0000,6.46000,6.69000,6.30000,6.69000,291000
08/21/2008,0000,6.30000,6.49000,6.26000,6.33000,83000
08/22/2008,0000,6.30000,6.38000,6.26000,6.30000,265000
08/25/2008,0000,6.44000,6.44000,6.20000,6.30000,165000
08/26/2008,0000,5.99000,6.25000,5.98000,6.05000,353000
08/27/2008,0000,6.05000,6.33000,6.05000,6.14000,280000
08/28/2008,0000,6.00000,6.40000,6.00000,6.40000,298000
08/29/2008,0000,6.37000,6.55000,6.30000,6.55000,153000
09/01/2008,0000,6.55000,6.80000,6.40000,6.80000,408000
09/02/2008,0000,6.61000,6.91000,6.61000,6.90000,594000
09/03/2008,0000,6.90000,6.90000,6.71000,6.71000,1009000
09/04/2008,0000,6.70000,6.87000,6.40000,6.60000,728000
09/05/2008,0000,6.58000,6.59000,6.30000,6.40000,181000
09/08/2008,0000,6.50000,6.60000,6.40000,6.47000,280000
09/09/2008,0000,6.47000,6.55000,6.39000,6.47000,206000
09/10/2008,0000,6.50000,6.70000,6.48000,6.51000,122000
09/11/2008,0000,6.50000,6.60000,6.30000,6.52000,327000
09/12/2008,0000,6.50000,6.54000,6.43000,6.54000,320000
09/15/2008,0000,6.53000,6.54000,6.14000,6.53000,384000
09/16/2008,0000,6.08000,6.40000,6.08000,6.10000,311000
09/17/2008,0000,6.31000,6.31000,6.15000,6.29000,344000
09/18/2008,0000,5.85000,5.99000,5.85000,5.85000,376000
09/19/2008,0000,5.90000,6.20000,5.90000,6.20000,326000
09/22/2008,0000,6.49000,6.49000,6.20000,6.40000,289000
09/23/2008,0000,6.49000,6.49000,6.22000,6.39000,447000
09/24/2008,0000,6.38000,6.38000,6.30000,6.30000,349000
09/25/2008,0000,6.30000,6.30000,6.15000,6.28000,476000
09/26/2008,0000,6.25000,6.27000,6.03000,6.27000,436000
09/30/2008,0000,5.84000,6.15000,5.84000,6.13000,368000
10/01/2008,0000,5.98000,6.24000,5.90000,6.13000,407000
10/02/2008,0000,6.00000,6.15000,5.90000,6.15000,451000
10/03/2008,0000,6.10000,6.15000,5.90000,6.14000,419000
10/06/2008,0000,6.00000,6.00000,5.90000,6.00000,369000
10/07/2008,0000,5.99000,5.99000,5.78000,5.99000,272000
10/08/2008,0000,5.90000,5.90000,5.70000,5.71000,226000
10/09/2008,0000,5.83000,5.85000,5.59000,5.59000,97000
10/13/2008,0000,5.40000,5.40000,5.40000,5.40000,41000
10/14/2008,0000,5.30000,5.50000,5.30000,5.50000,33000
10/15/2008,0000,5.36000,5.40000,5.31000,5.40000,41000
10/16/2008,0000,5.22000,5.30000,5.22000,5.30000,29000
10/17/2008,0000,5.22000,5.30000,5.12000,5.12000,154000
10/20/2008,0000,4.95000,4.96000,4.95000,4.96000,52000
10/21/2008,0000,5.00000,5.20000,5.00000,5.15000,62000
10/22/2008,0000,5.10000,5.10000,5.01000,5.09000,46000
10/23/2008,0000,4.92000,5.01000,4.92000,5.00000,98000
10/24/2008,0000,5.00000,5.00000,4.83000,4.83000,57000
10/27/2008,0000,4.99000,5.00000,4.50000,4.50000,167000
10/28/2008,0000,4.20000,4.52000,4.20000,4.50000,175000
10/29/2008,0000,4.70000,4.81000,4.69000,4.81000,136000
10/30/2008,0000,4.95000,5.13000,4.95000,5.10000,52000
10/31/2008,0000,5.10000,5.30000,5.01000,5.29000,143000
11/03/2008,0000,5.37000,5.51000,5.37000,5.50000,78000
11/04/2008,0000,5.86000,5.86000,5.18000,5.60000,10000
11/05/2008,0000,5.48000,5.60000,5.23000,5.45000,58000
11/06/2008,0000,5.07000,5.50000,5.07000,5.17000,84000
11/07/2008,0000,5.17000,5.47000,5.17000,5.45000,43000
11/10/2008,0000,5.45000,5.45000,5.20000,5.20000,57000
11/11/2008,0000,5.02000,5.19000,5.01000,5.01000,18000
11/12/2008,0000,5.10000,5.10000,4.81000,4.81000,39000
11/13/2008,0000,4.60000,4.99000,4.52000,4.99000,53000
11/14/2008,0000,4.98000,5.00000,4.71000,4.82000,31000
11/17/2008,0000,4.82000,4.85000,4.82000,4.85000,6000
11/18/2008,0000,4.83000,4.90000,4.80000,4.90000,86000
11/19/2008,0000,4.90000,4.91000,4.82000,4.90000,65000
11/20/2008,0000,4.82000,4.86000,4.81000,4.85000,42000
11/21/2008,0000,4.83000,4.85000,4.80000,4.80000,39000
11/24/2008,0000,4.80000,4.80000,4.80000,4.80000,20000
11/25/2008,0000,4.80000,4.82000,4.80000,4.81000,20000
11/26/2008,0000,4.81000,4.81000,4.81000,4.81000,15000
11/27/2008,0000,5.05000,5.05000,4.83000,5.01000,9000
11/28/2008,0000,5.10000,5.10000,4.77000,4.99000,35000
12/01/2008,0000,4.97000,5.00000,4.97000,5.00000,14000
12/02/2008,0000,4.85000,4.85000,4.71000,4.76000,5000
12/03/2008,0000,4.80000,4.80000,4.65000,4.65000,12000
12/04/2008,0000,4.53000,4.80000,4.51000,4.80000,11000
12/05/2008,0000,4.64000,4.80000,4.64000,4.80000,9000
12/08/2008,0000,4.95000,5.12000,4.95000,5.12000,55000
12/09/2008,0000,5.20000,5.20000,5.20000,5.20000,31000
12/10/2008,0000,5.05000,5.05000,5.01000,5.05000,41000
12/11/2008,0000,5.13000,5.13000,4.91000,4.97000,15000
12/12/2008,0000,5.00000,5.00000,4.76000,4.76000,16000
12/15/2008,0000,4.97000,5.00000,4.82000,5.00000,10000
12/16/2008,0000,4.85000,4.85000,4.80000,4.80000,132000
12/17/2008,0000,4.80000,4.80000,4.76000,4.76000,12000
12/18/2008,0000,4.91000,4.91000,4.76000,4.76000,6000
12/19/2008,0000,4.77000,4.86000,4.77000,4.86000,9000
12/22/2008,0000,4.76000,4.76000,4.60000,4.60000,11000
12/23/2008,0000,4.51000,4.60000,4.35000,4.60000,21000
12/24/2008,0000,4.43000,4.55000,4.43000,4.53000,17000
12/25/2008,0000,4.40000,4.42000,4.40000,4.42000,2000
12/26/2008,0000,4.41000,4.48000,4.40000,4.42000,11000
12/29/2008,0000,4.42000,4.42000,4.40000,4.40000,13000
12/30/2008,0000,4.21000,4.40000,4.21000,4.40000,81000
12/31/2008,0000,4.50000,4.50000,4.30000,4.30000,36000
01/05/2009,0000,4.30000,4.40000,4.30000,4.40000,10000
01/06/2009,0000,4.40000,4.40000,4.27000,4.27000,3000
01/07/2009,0000,4.28000,4.40000,4.28000,4.30000,48000
01/08/2009,0000,4.28000,4.28000,4.26000,4.26000,77000
01/09/2009,0000,4.26000,4.40000,4.26000,4.27000,45000
01/12/2009,0000,4.63000,4.63000,4.36000,4.40000,167000
01/13/2009,0000,4.35000,4.37000,4.35000,4.37000,3000
01/14/2009,0000,4.50000,4.50000,4.37000,4.40000,13000
01/15/2009,0000,4.23000,4.26000,4.23000,4.26000,2000
01/16/2009,0000,4.34000,4.43000,4.26000,4.40000,18000
01/19/2009,0000,4.31000,4.40000,4.31000,4.40000,3000
01/20/2009,0000,4.28000,4.31000,4.28000,4.31000,18000
01/21/2009,0000,4.01000,4.41000,4.01000,4.31000,43000
02/02/2009,0000,4.40000,4.61000,4.39000,4.42000,132000
02/03/2009,0000,4.42000,4.60000,4.38000,4.43000,192000
02/04/2009,0000,4.50000,4.53000,4.45000,4.45000,36000
02/05/2009,0000,4.52000,4.60000,4.52000,4.53000,32000
02/06/2009,0000,4.22000,4.70000,4.22000,4.53000,104000
02/09/2009,0000,4.53000,4.53000,4.47000,4.52000,6000
02/10/2009,0000,4.35000,4.52000,4.35000,4.52000,8000
02/11/2009,0000,4.50000,4.62000,4.50000,4.54000,190000
02/12/2009,0000,4.58000,4.60000,4.58000,4.60000,3000
02/13/2009,0000,4.60000,4.62000,4.60000,4.61000,64000
02/16/2009,0000,4.61000,4.61000,4.61000,4.61000,13000
02/17/2009,0000,4.45000,4.45000,4.45000,4.45000,1000
02/18/2009,0000,4.47000,4.76000,4.47000,4.50000,24000
02/19/2009,0000,4.44000,4.60000,4.44000,4.50000,70000
02/20/2009,0000,4.39000,4.65000,4.39000,4.65000,108000
02/23/2009,0000,4.65000,4.65000,4.45000,4.65000,142000
02/24/2009,0000,4.50000,4.65000,4.50000,4.57000,30000
02/25/2009,0000,4.54000,4.54000,4.54000,4.54000,17000
02/26/2009,0000,4.48000,4.80000,4.48000,4.56000,18000
02/27/2009,0000,4.35000,4.79000,4.35000,4.52000,77000
03/02/2009,0000,4.47000,4.47000,4.47000,4.47000,7000
03/03/2009,0000,4.65000,4.65000,4.63000,4.63000,47000
03/04/2009,0000,4.60000,4.77000,4.60000,4.77000,145000
03/06/2009,0000,4.55000,4.65000,4.55000,4.65000,6000
03/09/2009,0000,4.51000,4.70000,4.51000,4.70000,70000
03/10/2009,0000,4.80000,5.02000,4.72000,4.72000,37000
03/11/2009,0000,4.80000,5.05000,4.80000,5.05000,144000
03/12/2009,0000,5.40000,5.40000,5.40000,5.40000,159000
03/13/2009,0000,5.62000,5.62000,5.31000,5.32000,68000
03/16/2009,0000,5.05000,5.47000,5.05000,5.34000,66000
03/17/2009,0000,5.24000,5.47000,5.17000,5.40000,258000
03/18/2009,0000,5.20000,5.70000,5.20000,5.65000,78000
03/19/2009,0000,5.45000,5.55000,5.40000,5.44000,39000
03/20/2009,0000,5.33000,5.43000,5.33000,5.40000,45000
03/23/2009,0000,5.38000,5.40000,5.32000,5.40000,10000
03/24/2009,0000,5.65000,5.65000,5.45000,5.64000,49000
03/25/2009,0000,5.80000,6.03000,5.80000,6.03000,292000
03/26/2009,0000,6.45000,6.45000,6.18000,6.35000,133000
03/27/2009,0000,6.35000,6.79000,6.35000,6.79000,576000
03/30/2009,0000,6.40000,6.79000,6.40000,6.79000,81000
03/31/2009,0000,6.48000,6.80000,6.48000,6.73000,117000
04/01/2009,0000,6.73000,6.98000,6.73000,6.98000,485000
04/02/2009,0000,6.99000,7.00000,6.81000,6.98000,212000
04/03/2009,0000,6.99000,7.00000,6.86000,6.99000,284000
04/06/2009,0000,7.00000,7.00000,6.80000,6.85000,301000
04/07/2009,0000,6.86000,6.98000,6.80000,6.94000,325000
04/08/2009,0000,6.94000,7.00000,6.76000,6.94000,362000
04/09/2009,0000,6.94000,7.30000,6.94000,7.25000,318000
04/10/2009,0000,7.25000,7.25000,7.06000,7.25000,91000
04/13/2009,0000,7.27000,7.27000,7.00000,7.01000,104000
04/14/2009,0000,7.15000,7.15000,6.88000,7.00000,65000
04/15/2009,0000,6.98000,7.08000,6.90000,7.08000,117000
04/16/2009,0000,7.08000,7.08000,7.00000,7.08000,97000
04/17/2009,0000,6.59000,6.94000,6.59000,6.86000,108000
04/20/2009,0000,6.82000,6.88000,6.80000,6.81000,98000
04/21/2009,0000,6.61000,7.01000,6.61000,6.95000,29000
04/22/2009,0000,6.91000,7.00000,6.86000,7.00000,28000
04/23/2009,0000,6.73000,7.00000,6.73000,6.97000,42000
04/24/2009,0000,6.97000,6.97000,6.90000,6.95000,42000
04/27/2009,0000,7.29000,7.29000,6.80000,6.80000,168000
04/28/2009,0000,6.40000,6.84000,6.40000,6.79000,119000
04/29/2009,0000,6.51000,6.97000,6.51000,6.84000,154000
04/30/2009,0000,7.00000,7.29000,6.91000,7.15000,776000
05/04/2009,0000,7.65000,7.65000,7.30000,7.40000,1639000
05/05/2009,0000,7.40000,7.40000,7.03000,7.17000,540000
05/06/2009,0000,7.07000,7.45000,7.02000,7.38000,977000
05/07/2009,0000,7.11000,7.38000,7.11000,7.15000,737000
05/08/2009,0000,7.14000,7.15000,7.12000,7.14000,420000
05/11/2009,0000,7.10000,7.14000,7.06000,7.14000,406000
05/12/2009,0000,7.08000,7.10000,6.85000,6.98000,1047000
05/13/2009,0000,7.02000,7.22000,6.95000,7.09000,640000
05/14/2009,0000,6.97000,7.05000,6.86000,7.00000,468000
05/15/2009,0000,7.00000,7.02000,6.90000,7.00000,937000
05/18/2009,0000,6.95000,7.08000,6.95000,7.05000,763000
05/19/2009,0000,7.06000,7.09000,7.00000,7.00000,560000
05/20/2009,0000,7.00000,7.03000,6.90000,6.94000,1075000
05/21/2009,0000,6.94000,7.07000,6.94000,7.00000,1332000
05/22/2009,0000,7.00000,7.00000,6.61000,6.80000,229000
05/25/2009,0000,6.80000,7.27000,6.80000,7.27000,1046000
05/26/2009,0000,7.30000,7.30000,6.84000,7.08000,429000
05/27/2009,0000,7.01000,7.01000,6.90000,6.93000,333000
06/01/2009,0000,7.03000,7.03000,6.86000,6.86000,232000
06/02/2009,0000,6.92000,6.96000,6.86000,6.94000,386000
06/03/2009,0000,6.90000,6.90000,6.72000,6.76000,238000
06/04/2009,0000,6.76000,6.82000,6.74000,6.77000,73000
06/05/2009,0000,6.80000,6.83000,6.72000,6.78000,170000
06/08/2009,0000,6.85000,6.90000,6.70000,6.70000,66000
06/09/2009,0000,6.70000,6.70000,6.35000,6.36000,216000
06/10/2009,0000,6.35000,6.39000,6.22000,6.30000,72000
06/11/2009,0000,6.30000,6.56000,6.21000,6.56000,59000
06/12/2009,0000,6.35000,6.50000,6.32000,6.32000,99000
06/15/2009,0000,6.30000,6.30000,6.12000,6.12000,54000
06/16/2009,0000,6.22000,6.22000,6.00000,6.00000,44000
06/17/2009,0000,6.00000,6.10000,5.97000,6.07000,102000
06/18/2009,0000,6.20000,6.22000,6.10000,6.13000,88000
06/19/2009,0000,6.13000,6.25000,6.11000,6.22000,108000
06/22/2009,0000,6.02000,6.22000,5.98000,6.06000,368000
06/23/2009,0000,5.71000,5.95000,5.71000,5.86000,206000
06/24/2009,0000,5.90000,5.90000,5.61000,5.79000,669000
06/25/2009,0000,5.78000,5.82000,5.70000,5.79000,411000
06/26/2009,0000,5.88000,5.88000,5.79000,5.82000,138000
06/29/2009,0000,5.61000,5.87000,5.61000,5.87000,126000
06/30/2009,0000,5.89000,5.96000,5.80000,5.81000,122000
07/01/2009,0000,5.91000,5.91000,5.72000,5.88000,72000
07/02/2009,0000,5.92000,5.95000,5.77000,5.87000,94000
07/03/2009,0000,5.78000,5.87000,5.78000,5.86000,96000
07/06/2009,0000,5.94000,5.94000,5.80000,5.88000,34000
07/07/2009,0000,5.88000,5.89000,5.83000,5.89000,56000
07/08/2009,0000,5.89000,5.98000,5.86000,5.95000,131000
07/09/2009,0000,5.95000,6.14000,5.93000,6.10000,90000
07/10/2009,0000,6.23000,6.23000,6.05000,6.13000,76000
07/13/2009,0000,6.06000,6.07000,6.01000,6.07000,54000
07/14/2009,0000,5.87000,6.15000,5.87000,6.02000,89000
07/15/2009,0000,6.10000,6.10000,5.91000,6.00000,298000
07/16/2009,0000,5.83000,5.95000,5.80000,5.80000,225000
07/17/2009,0000,5.86000,5.92000,5.62000,5.85000,128000
07/20/2009,0000,5.90000,6.10000,5.90000,6.04000,97000
07/21/2009,0000,6.10000,6.10000,5.95000,5.98000,40000
07/22/2009,0000,6.00000,6.00000,5.81000,5.98000,91000
07/23/2009,0000,5.95000,5.98000,5.85000,5.95000,56000
07/24/2009,0000,5.85000,6.00000,5.85000,5.91000,132000
07/27/2009,0000,6.00000,6.32000,5.97000,6.32000,445000
07/28/2009,0000,6.75000,6.75000,6.44000,6.51000,622000
07/29/2009,0000,6.56000,6.56000,6.25000,6.32000,205000
07/30/2009,0000,6.32000,6.40000,6.25000,6.40000,95000
07/31/2009,0000,6.40000,6.50000,6.32000,6.43000,132000
08/03/2009,0000,6.45000,6.53000,6.40000,6.49000,269000
08/04/2009,0000,6.60000,6.73000,6.45000,6.45000,231000
08/05/2009,0000,6.40000,6.50000,6.21000,6.36000,287000
08/06/2009,0000,6.34000,6.36000,6.22000,6.26000,112000
08/10/2009,0000,6.50000,6.50000,6.27000,6.30000,132000
08/11/2009,0000,6.35000,6.35000,6.25000,6.27000,42000
08/12/2009,0000,6.26000,6.27000,6.20000,6.23000,202000
08/13/2009,0000,6.23000,6.32000,6.21000,6.23000,152000
08/14/2009,0000,6.11000,6.30000,6.11000,6.30000,43000
08/17/2009,0000,6.22000,6.22000,6.16000,6.17000,71000
08/18/2009,0000,6.03000,6.10000,5.95000,5.95000,143000
08/19/2009,0000,6.00000,6.04000,5.98000,5.99000,40000
08/20/2009,0000,6.40000,6.40000,6.04000,6.16000,511000
08/21/2009,0000,6.16000,6.26000,6.16000,6.17000,156000
08/24/2009,0000,6.20000,6.20000,6.16000,6.17000,45000
08/25/2009,0000,6.08000,6.16000,6.08000,6.11000,49000
08/26/2009,0000,6.06000,6.13000,6.00000,6.01000,189000
08/27/2009,0000,6.01000,6.02000,6.00000,6.00000,63000
08/28/2009,0000,6.10000,6.15000,6.04000,6.05000,83000
08/31/2009,0000,6.16000,6.16000,6.10000,6.10000,84000
09/01/2009,0000,6.13000,6.23000,6.11000,6.23000,128000
09/02/2009,0000,6.14000,6.28000,6.14000,6.21000,103000
09/03/2009,0000,6.19000,6.46000,6.19000,6.46000,269000
09/04/2009,0000,6.46000,6.50000,6.37000,6.45000,160000
09/07/2009,0000,6.45000,6.46000,6.34000,6.46000,55000
09/08/2009,0000,6.47000,6.63000,6.44000,6.47000,143000
09/09/2009,0000,6.50000,6.50000,6.30000,6.42000,142000
09/10/2009,0000,6.43000,6.43000,6.37000,6.42000,54000
09/11/2009,0000,6.47000,6.47000,6.40000,6.42000,46000
09/14/2009,0000,6.40000,6.53000,6.40000,6.45000,170000
09/15/2009,0000,6.42000,6.46000,6.30000,6.45000,211000
09/16/2009,0000,6.47000,6.53000,6.43000,6.53000,198000
09/17/2009,0000,6.53000,6.65000,6.53000,6.60000,244000
09/18/2009,0000,6.50000,6.69000,6.50000,6.68000,124000
09/21/2009,0000,6.68000,6.83000,6.68000,6.80000,177000
09/22/2009,0000,6.80000,6.80000,6.71000,6.72000,170000
09/23/2009,0000,6.72000,6.72000,6.58000,6.58000,161000
09/24/2009,0000,6.56000,6.56000,6.51000,6.55000,46000
09/25/2009,0000,6.58000,6.59000,6.52000,6.59000,41000
09/28/2009,0000,6.56000,6.60000,6.47000,6.47000,48000
09/29/2009,0000,6.50000,6.61000,6.50000,6.59000,85000
09/30/2009,0000,6.60000,6.60000,6.59000,6.60000,114000
10/01/2009,0000,6.62000,6.62000,6.60000,6.60000,60000
10/02/2009,0000,6.58000,6.59000,6.55000,6.57000,48000
10/05/2009,0000,6.63000,6.63000,6.57000,6.58000,67000
10/06/2009,0000,6.61000,6.67000,6.61000,6.64000,196000
10/07/2009,0000,6.66000,6.70000,6.62000,6.66000,168000
10/08/2009,0000,6.76000,6.83000,6.70000,6.81000,319000
10/09/2009,0000,6.80000,7.10000,6.80000,6.98000,394000
10/12/2009,0000,7.24000,7.24000,7.01000,7.07000,418000
10/13/2009,0000,7.07000,7.20000,7.00000,7.20000,290000
10/14/2009,0000,7.20000,7.24000,7.11000,7.18000,365000
10/15/2009,0000,7.18000,7.24000,7.00000,7.15000,429000
10/16/2009,0000,7.06000,7.07000,6.99000,6.99000,179000
10/19/2009,0000,7.12000,7.12000,7.03000,7.12000,154000
10/20/2009,0000,7.19000,7.19000,7.05000,7.06000,234000
10/21/2009,0000,7.10000,7.17000,7.00000,7.04000,187000
10/22/2009,0000,7.00000,7.01000,6.87000,6.89000,256000
10/23/2009,0000,6.90000,6.94000,6.86000,6.90000,112000
10/26/2009,0000,6.95000,7.00000,6.88000,6.88000,91000
10/27/2009,0000,6.90000,6.94000,6.80000,6.87000,83000
10/28/2009,0000,6.88000,6.98000,6.81000,6.92000,81000
10/29/2009,0000,6.90000,7.05000,6.56000,6.79000,203000
10/30/2009,0000,6.52000,6.95000,6.52000,6.89000,175000
11/02/2009,0000,6.85000,6.89000,6.64000,6.87000,83000
11/03/2009,0000,6.99000,6.99000,6.75000,6.99000,183000
11/04/2009,0000,7.03000,7.06000,6.91000,6.98000,246000
11/05/2009,0000,7.08000,7.08000,6.89000,6.97000,100000
11/06/2009,0000,7.02000,7.02000,6.85000,6.87000,85000
11/09/2009,0000,6.94000,6.94000,6.84000,6.89000,44000
11/10/2009,0000,6.90000,6.94000,6.89000,6.90000,211000
11/11/2009,0000,6.90000,6.95000,6.90000,6.93000,107000
11/12/2009,0000,6.97000,6.97000,6.91000,6.93000,72000
11/13/2009,0000,6.95000,6.95000,6.76000,6.93000,90000
11/16/2009,0000,7.00000,7.00000,6.90000,6.93000,203000
11/17/2009,0000,6.95000,6.98000,6.91000,6.91000,327000
11/18/2009,0000,6.88000,6.97000,6.87000,6.97000,178000
11/19/2009,0000,6.97000,6.98000,6.90000,6.96000,139000
11/20/2009,0000,6.96000,7.09000,6.90000,7.07000,427000
11/23/2009,0000,7.07000,7.20000,7.07000,7.12000,511000
11/24/2009,0000,7.12000,7.20000,7.04000,7.10000,380000
11/25/2009,0000,7.10000,7.13000,7.02000,7.06000,202000
11/26/2009,0000,7.06000,7.12000,7.00000,7.08000,143000
11/27/2009,0000,6.98000,7.00000,6.90000,6.90000,284000
11/30/2009,0000,6.95000,6.98000,6.87000,6.98000,55000
12/01/2009,0000,6.99000,7.09000,6.95000,6.96000,138000
12/02/2009,0000,6.98000,6.99000,6.91000,6.98000,70000
12/03/2009,0000,7.01000,7.05000,7.01000,7.02000,78000
12/04/2009,0000,6.92000,7.02000,6.92000,7.00000,52000
12/07/2009,0000,7.02000,7.03000,6.94000,7.01000,170000
12/08/2009,0000,7.00000,7.03000,6.93000,7.01000,223000
12/09/2009,0000,7.03000,7.05000,7.00000,7.03000,238000
12/11/2009,0000,7.10000,7.20000,7.10000,7.17000,389000
12/14/2009,0000,7.20000,7.25000,7.17000,7.25000,370000
12/15/2009,0000,7.25000,7.55000,7.25000,7.30000,814000
12/16/2009,0000,7.31000,7.81000,7.31000,7.81000,2583000
12/17/2009,0000,8.35000,8.35000,8.30000,8.35000,3936000
12/18/2009,0000,8.35000,8.44000,7.95000,8.44000,1941000
12/21/2009,0000,8.50000,9.03000,8.50000,9.03000,2704000
12/22/2009,0000,9.20000,9.26000,8.79000,9.02000,1827000
12/23/2009,0000,8.98000,9.00000,8.60000,8.70000,1575000
12/25/2009,0000,8.40000,8.59000,8.40000,8.42000,352000
04/02/2007,0000,4.91000,5.14000,4.90000,5.10000,1181000
04/03/2007,0000,5.10000,5.20000,4.91000,5.08000,652000
04/04/2007,0000,5.10000,5.19000,5.10000,5.13000,1185000
04/09/2007,0000,5.19000,5.48000,5.17000,5.48000,1500000
04/10/2007,0000,5.60000,5.60000,5.20000,5.31000,670000
04/11/2007,0000,5.35000,5.40000,5.31000,5.32000,354000
04/12/2007,0000,5.32000,5.39000,5.25000,5.37000,397000
04/13/2007,0000,5.48000,5.63000,5.38000,5.38000,1943000
04/16/2007,0000,5.51000,5.68000,5.51000,5.57000,1691000
04/17/2007,0000,5.80000,5.80000,5.41000,5.41000,1225000
04/18/2007,0000,5.36000,5.48000,5.30000,5.42000,541000
04/19/2007,0000,5.43000,5.51000,5.37000,5.49000,555000
04/20/2007,0000,5.47000,5.68000,5.39000,5.50000,1686000
04/23/2007,0000,5.60000,5.65000,5.55000,5.59000,551000
04/24/2007,0000,5.60000,5.63000,5.51000,5.52000,499000
04/25/2007,0000,5.50000,5.51000,5.26000,5.26000,679000
04/26/2007,0000,5.30000,5.35000,5.26000,5.26000,352000
04/27/2007,0000,5.21000,5.49000,5.21000,5.26000,991000
04/30/2007,0000,5.20000,5.20000,4.90000,4.90000,1016000
05/02/2007,0000,4.91000,4.99000,4.89000,4.92000,378000
05/03/2007,0000,4.59000,4.73000,4.58000,4.60000,860000
05/04/2007,0000,4.62000,4.82000,4.62000,4.81000,323000
05/07/2007,0000,4.89000,4.97000,4.83000,4.90000,221000
05/08/2007,0000,4.91000,4.99000,4.91000,4.94000,203000
05/09/2007,0000,4.93000,4.97000,4.75000,4.95000,301000
05/10/2007,0000,5.05000,5.05000,4.96000,4.98000,319000
05/11/2007,0000,4.97000,5.09000,4.94000,5.01000,255000
05/14/2007,0000,5.01000,5.10000,5.00000,5.00000,188000
05/15/2007,0000,5.00000,5.07000,4.99000,5.00000,114000
05/16/2007,0000,5.05000,5.10000,5.00000,5.01000,285000
05/17/2007,0000,5.03000,5.10000,5.01000,5.05000,272000
05/18/2007,0000,5.05000,5.30000,5.03000,5.05000,574000
05/21/2007,0000,5.10000,5.16000,5.07000,5.07000,161000
05/22/2007,0000,5.09000,5.19000,5.05000,5.08000,304000
05/23/2007,0000,5.09000,5.15000,5.06000,5.14000,217000
05/24/2007,0000,5.09000,5.09000,5.00000,5.09000,178000
05/25/2007,0000,5.07000,5.15000,5.04000,5.05000,146000
05/28/2007,0000,5.11000,5.15000,5.05000,5.05000,133000
05/29/2007,0000,5.05000,5.09000,4.96000,4.96000,139000
05/30/2007,0000,4.96000,4.96000,4.90000,4.95000,114000
05/31/2007,0000,4.96000,5.00000,4.95000,4.96000,55000
06/01/2007,0000,4.96000,5.03000,4.96000,5.03000,67000
06/04/2007,0000,5.03000,5.03000,4.95000,5.00000,117000
06/05/2007,0000,5.00000,5.00000,4.87000,4.87000,270000
06/06/2007,0000,4.88000,4.99000,4.86000,4.90000,316000
06/07/2007,0000,4.90000,5.03000,4.90000,5.03000,87000
06/08/2007,0000,5.03000,5.08000,4.99000,5.06000,73000
06/11/2007,0000,5.06000,5.06000,5.00000,5.00000,57000
06/12/2007,0000,5.06000,5.10000,5.00000,5.03000,365000
06/13/2007,0000,5.03000,5.11000,5.01000,5.09000,172000
06/14/2007,0000,5.09000,5.19000,5.07000,5.13000,298000
06/15/2007,0000,5.15000,5.38000,5.15000,5.23000,648000
06/20/2007,0000,5.36000,5.59000,5.26000,5.55000,911000
06/21/2007,0000,5.50000,5.50000,5.30000,5.34000,711000
06/22/2007,0000,5.31000,5.57000,5.31000,5.52000,451000
06/25/2007,0000,5.55000,5.60000,5.51000,5.51000,479000
06/26/2007,0000,5.50000,5.51000,5.35000,5.40000,511000
06/27/2007,0000,5.40000,5.53000,5.40000,5.53000,615000
06/28/2007,0000,5.60000,5.73000,5.55000,5.63000,1153000
06/29/2007,0000,5.70000,5.70000,5.60000,5.65000,596000
07/02/2007,0000,5.65000,5.72000,5.63000,5.68000,547000
07/03/2007,0000,5.70000,5.85000,5.70000,5.81000,1276000
07/04/2007,0000,5.82000,6.05000,5.82000,5.97000,1352000
07/05/2007,0000,6.05000,6.20000,6.02000,6.15000,1126000
07/06/2007,0000,6.16000,6.20000,6.00000,6.03000,1695000
07/09/2007,0000,6.10000,6.19000,6.10000,6.12000,1024000
07/10/2007,0000,6.15000,6.49000,6.14000,6.38000,1419000
07/11/2007,0000,6.38000,6.59000,6.25000,6.50000,1559000
07/12/2007,0000,6.55000,6.94000,6.55000,6.94000,1129000
07/13/2007,0000,7.41000,7.41000,7.06000,7.17000,1567000
07/16/2007,0000,7.20000,7.47000,7.20000,7.40000,1246000
07/17/2007,0000,7.50000,7.91000,7.31000,7.91000,2406000
07/18/2007,0000,7.91000,8.46000,7.91000,8.46000,6591000
07/19/2007,0000,8.70000,8.70000,7.87000,7.87000,7186000
07/20/2007,0000,7.87000,7.87000,7.32000,7.38000,4355000
07/23/2007,0000,7.30000,7.67000,7.23000,7.54000,2994000
07/24/2007,0000,7.64000,7.79000,7.50000,7.53000,3847000
07/25/2007,0000,7.55000,7.63000,7.42000,7.48000,2124000
07/26/2007,0000,7.55000,7.62000,7.30000,7.35000,3228000
07/27/2007,0000,7.20000,7.69000,7.02000,7.40000,1957000
07/30/2007,0000,7.40000,7.57000,7.33000,7.35000,1258000
07/31/2007,0000,7.40000,7.55000,7.38000,7.38000,711000
08/01/2007,0000,7.40000,7.55000,7.22000,7.26000,1299000
08/02/2007,0000,7.31000,7.47000,6.77000,7.00000,2163000
08/03/2007,0000,7.00000,7.19000,7.00000,7.19000,652000
08/06/2007,0000,7.00000,7.09000,6.93000,7.03000,419000
08/07/2007,0000,7.07000,7.38000,7.07000,7.29000,1076000
08/08/2007,0000,7.30000,7.43000,7.30000,7.38000,995000
08/09/2007,0000,7.60000,7.60000,7.40000,7.49000,427000
08/10/2007,0000,7.30000,7.31000,7.21000,7.22000,634000
08/13/2007,0000,7.29000,7.40000,7.06000,7.15000,656000
08/14/2007,0000,7.15000,7.17000,7.04000,7.10000,410000
08/15/2007,0000,7.03000,7.10000,6.90000,7.00000,971000
08/16/2007,0000,6.95000,6.95000,6.51000,6.58000,1910000
08/17/2007,0000,6.58000,6.78000,6.23000,6.40000,1394000
08/20/2007,0000,6.74000,6.84000,6.50000,6.84000,560000
08/21/2007,0000,6.93000,7.05000,6.84000,7.05000,538000
08/22/2007,0000,7.05000,7.05000,6.92000,7.00000,178000
08/23/2007,0000,7.10000,7.49000,7.10000,7.49000,963000
08/24/2007,0000,7.74000,7.99000,7.55000,7.80000,2252000
08/27/2007,0000,8.10000,8.15000,7.95000,8.10000,2130000
08/28/2007,0000,8.15000,8.45000,8.10000,8.14000,1638000
08/29/2007,0000,8.10000,8.10000,7.81000,8.05000,1080000
08/30/2007,0000,8.30000,8.60000,8.16000,8.45000,2706000
08/31/2007,0000,8.59000,9.04000,8.45000,9.04000,9503000
09/03/2007,0000,9.19000,9.67000,9.14000,9.64000,6700000
09/04/2007,0000,9.64000,9.69000,9.02000,9.64000,3364000
09/05/2007,0000,9.64000,9.64000,9.10000,9.12000,1484000
09/06/2007,0000,9.00000,9.10000,8.53000,9.10000,2156000
09/07/2007,0000,8.88000,9.27000,8.88000,9.00000,1283000
09/10/2007,0000,8.90000,9.42000,8.90000,9.42000,919000
09/11/2007,0000,9.54000,9.66000,9.32000,9.32000,2482000
09/12/2007,0000,9.25000,9.37000,9.05000,9.05000,706000
09/13/2007,0000,9.04000,9.16000,8.96000,8.96000,698000
09/14/2007,0000,8.96000,9.12000,8.61000,8.72000,902000
09/17/2007,0000,8.72000,8.87000,8.60000,8.70000,540000
09/19/2007,0000,8.75000,8.92000,8.66000,8.75000,643000
09/20/2007,0000,8.75000,9.18000,8.75000,8.88000,639000
09/21/2007,0000,8.90000,9.10000,8.88000,9.05000,597000
09/26/2007,0000,9.10000,9.60000,9.05000,9.50000,1192000
09/27/2007,0000,9.50000,9.63000,9.35000,9.35000,470000
09/28/2007,0000,9.40000,9.40000,9.08000,9.25000,462000
10/01/2007,0000,9.40000,9.55000,9.31000,9.45000,1591000
10/02/2007,0000,9.45000,9.54000,9.28000,9.42000,1058000
10/03/2007,0000,9.44000,9.44000,9.11000,9.20000,982000
10/04/2007,0000,9.20000,9.21000,9.12000,9.18000,327000
10/05/2007,0000,9.17000,9.20000,8.95000,9.20000,541000
10/08/2007,0000,9.12000,9.19000,8.82000,9.19000,914000
10/09/2007,0000,9.17000,9.20000,8.91000,9.19000,1238000
10/11/2007,0000,9.19000,9.19000,8.97000,8.97000,504000
10/12/2007,0000,9.00000,9.07000,8.84000,8.84000,647000
10/15/2007,0000,9.02000,9.02000,8.64000,8.98000,342000
10/16/2007,0000,9.01000,9.01000,8.77000,8.85000,394000
10/17/2007,0000,8.90000,8.95000,8.80000,8.83000,717000
10/18/2007,0000,8.83000,8.87000,8.75000,8.87000,459000
10/19/2007,0000,8.86000,8.86000,8.75000,8.76000,243000
10/22/2007,0000,8.45000,8.77000,8.31000,8.77000,585000
10/23/2007,0000,8.70000,8.77000,8.60000,8.60000,287000
10/24/2007,0000,8.60000,8.70000,8.58000,8.70000,261000
10/25/2007,0000,8.70000,8.70000,8.45000,8.60000,427000
10/26/2007,0000,8.60000,8.60000,8.50000,8.50000,383000
10/29/2007,0000,8.50000,8.50000,8.36000,8.45000,226000
10/30/2007,0000,8.40000,8.40000,8.10000,8.30000,949000
10/31/2007,0000,8.00000,8.05000,7.72000,8.00000,1297000
11/01/2007,0000,7.90000,7.90000,7.44000,7.44000,5779000
11/02/2007,0000,7.22000,7.70000,7.22000,7.55000,358000
11/05/2007,0000,7.51000,7.78000,7.51000,7.60000,192000
11/06/2007,0000,7.70000,7.70000,7.55000,7.60000,163000
11/07/2007,0000,7.60000,7.83000,7.60000,7.64000,308000
11/08/2007,0000,7.64000,7.64000,7.30000,7.36000,339000
11/09/2007,0000,7.36000,7.54000,7.36000,7.51000,286000
11/12/2007,0000,7.41000,7.49000,7.40000,7.48000,154000
11/13/2007,0000,7.45000,7.53000,7.33000,7.53000,107000
11/14/2007,0000,7.60000,7.65000,7.59000,7.63000,128000
11/15/2007,0000,7.70000,7.70000,7.52000,7.52000,26000
11/16/2007,0000,7.46000,7.64000,7.42000,7.64000,69000
11/19/2007,0000,7.70000,7.70000,7.60000,7.65000,37000
11/20/2007,0000,7.43000,7.63000,7.42000,7.62000,83000
11/21/2007,0000,7.59000,7.59000,7.20000,7.49000,148000
11/22/2007,0000,7.40000,7.40000,7.26000,7.39000,560000
11/23/2007,0000,7.47000,7.47000,6.88000,7.25000,1499000
11/26/2007,0000,7.01000,7.18000,7.00000,7.18000,299000
11/27/2007,0000,7.00000,7.04000,6.83000,7.04000,223000
11/28/2007,0000,7.05000,7.05000,6.92000,7.05000,174000
11/29/2007,0000,7.09000,7.22000,7.05000,7.05000,92000
11/30/2007,0000,7.20000,7.20000,7.00000,7.18000,122000
12/03/2007,0000,7.18000,7.19000,7.02000,7.16000,62000
12/04/2007,0000,7.10000,7.10000,6.85000,7.10000,264000
12/05/2007,0000,6.89000,7.15000,6.89000,7.15000,55000
12/06/2007,0000,7.18000,7.49000,7.18000,7.35000,194000
12/07/2007,0000,7.50000,7.54000,7.35000,7.45000,310000
12/10/2007,0000,7.40000,7.75000,7.38000,7.57000,319000
12/11/2007,0000,7.50000,7.70000,7.50000,7.57000,224000
12/12/2007,0000,7.40000,7.59000,7.40000,7.59000,150000
12/13/2007,0000,7.59000,7.60000,7.48000,7.60000,97000
12/14/2007,0000,7.44000,7.59000,7.12000,7.59000,159000
12/17/2007,0000,7.32000,7.55000,7.31000,7.49000,238000
12/18/2007,0000,7.36000,7.45000,7.32000,7.42000,587000
12/19/2007,0000,7.36000,7.43000,7.11000,7.29000,1298000
12/20/2007,0000,7.20000,7.20000,7.00000,7.00000,384000
12/21/2007,0000,7.00000,7.13000,6.67000,7.00000,295000
12/24/2007,0000,6.90000,7.19000,6.90000,7.13000,181000
12/25/2007,0000,7.15000,7.17000,7.01000,7.01000,170000
12/26/2007,0000,7.07000,7.07000,6.95000,7.01000,124000
12/27/2007,0000,7.00000,7.20000,6.86000,7.07000,479000
12/28/2007,0000,7.04000,7.16000,7.04000,7.08000,146000
12/31/2007,0000,7.04000,7.22000,7.04000,7.12000,278000
01/02/2008,0000,7.14000,7.21000,7.03000,7.17000,269000
01/03/2008,0000,7.03000,7.11000,6.95000,7.11000,650000
01/04/2008,0000,7.00000,7.01000,6.91000,6.96000,652000
01/07/2008,0000,6.48000,6.69000,6.48000,6.49000,2775000
01/08/2008,0000,6.50000,6.50000,6.08000,6.10000,1155000
01/09/2008,0000,6.10000,6.35000,6.01000,6.29000,769000
01/10/2008,0000,6.29000,6.50000,6.29000,6.39000,332000
01/11/2008,0000,6.35000,6.46000,6.30000,6.40000,277000
01/14/2008,0000,6.50000,6.55000,6.45000,6.50000,202000
01/15/2008,0000,6.50000,6.75000,6.49000,6.55000,210000
01/16/2008,0000,6.65000,6.72000,6.53000,6.53000,183000
01/17/2008,0000,6.54000,6.60000,6.44000,6.44000,112000
01/18/2008,0000,6.20000,6.50000,6.20000,6.50000,89000
01/21/2008,0000,6.50000,6.60000,6.50000,6.51000,68000
01/22/2008,0000,6.51000,6.51000,6.06000,6.06000,696000
01/23/2008,0000,6.46000,6.46000,6.01000,6.01000,76000
01/24/2008,0000,6.02000,6.30000,6.02000,6.04000,148000
01/25/2008,0000,6.06000,6.20000,6.06000,6.20000,114000
01/28/2008,0000,6.17000,6.19000,6.03000,6.05000,115000
01/29/2008,0000,6.08000,6.10000,6.07000,6.08000,79000
01/30/2008,0000,6.10000,6.20000,6.10000,6.13000,84000
01/31/2008,0000,6.07000,6.13000,6.07000,6.13000,8000
02/01/2008,0000,6.22000,6.25000,6.15000,6.25000,153000
02/12/2008,0000,6.20000,6.35000,6.20000,6.35000,42000
02/13/2008,0000,6.47000,6.47000,6.35000,6.43000,94000
02/14/2008,0000,6.68000,6.68000,6.52000,6.58000,100000
02/15/2008,0000,6.50000,6.65000,6.50000,6.65000,128000
02/18/2008,0000,6.67000,6.67000,6.65000,6.65000,109000
02/19/2008,0000,6.65000,6.75000,6.65000,6.72000,71000
02/20/2008,0000,6.41000,6.68000,6.41000,6.68000,14000
02/21/2008,0000,6.68000,6.80000,6.68000,6.71000,124000
02/22/2008,0000,6.61000,6.74000,6.59000,6.74000,22000
02/25/2008,0000,6.63000,7.10000,6.63000,7.05000,704000
02/26/2008,0000,7.15000,7.15000,6.81000,6.92000,236000
02/27/2008,0000,6.92000,7.07000,6.83000,6.94000,365000
02/29/2008,0000,6.85000,7.03000,6.85000,7.03000,171000
03/03/2008,0000,6.74000,6.99000,6.74000,6.92000,64000
03/04/2008,0000,6.92000,7.03000,6.92000,6.99000,133000
03/05/2008,0000,7.06000,7.37000,7.05000,7.36000,434000
03/06/2008,0000,7.41000,7.41000,7.19000,7.20000,279000
03/07/2008,0000,7.22000,7.35000,7.14000,7.29000,227000
03/10/2008,0000,7.25000,7.25000,7.10000,7.10000,33000
03/11/2008,0000,7.13000,7.14000,7.10000,7.10000,46000
03/12/2008,0000,7.25000,7.25000,6.86000,6.91000,329000
03/13/2008,0000,6.92000,7.08000,6.81000,6.95000,168000
03/14/2008,0000,6.87000,6.96000,6.83000,6.95000,135000
03/17/2008,0000,6.80000,6.95000,6.65000,6.72000,147000
03/18/2008,0000,6.72000,6.80000,6.72000,6.75000,50000
03/19/2008,0000,6.75000,6.80000,6.61000,6.61000,195000
03/20/2008,0000,6.55000,6.73000,6.55000,6.73000,35000
03/21/2008,0000,6.73000,6.85000,6.58000,6.73000,106000
03/24/2008,0000,7.10000,7.10000,6.81000,6.90000,264000
03/25/2008,0000,6.92000,7.00000,6.90000,6.92000,106000
03/26/2008,0000,7.10000,7.21000,7.08000,7.19000,430000
03/27/2008,0000,7.18000,7.20000,7.10000,7.13000,371000
03/28/2008,0000,7.13000,7.21000,7.13000,7.13000,88000
03/31/2008,0000,7.18000,7.22000,7.12000,7.15000,88000
04/01/2008,0000,7.20000,7.20000,7.15000,7.19000,157000
04/02/2008,0000,7.25000,7.25000,7.14000,7.14000,7000
04/03/2008,0000,7.19000,7.24000,7.06000,7.07000,39000
04/07/2008,0000,7.19000,7.22000,7.18000,7.20000,69000
04/08/2008,0000,7.21000,7.27000,7.18000,7.20000,126000
04/09/2008,0000,7.25000,7.39000,7.22000,7.39000,182000
04/10/2008,0000,7.40000,7.40000,7.26000,7.39000,386000
04/11/2008,0000,7.40000,7.50000,7.40000,7.43000,189000
04/14/2008,0000,7.48000,7.71000,7.48000,7.63000,229000
04/15/2008,0000,7.68000,7.84000,7.68000,7.84000,240000
04/16/2008,0000,7.89000,8.32000,7.87000,8.29000,1065000
04/17/2008,0000,8.30000,8.30000,8.01000,8.08000,333000
04/18/2008,0000,8.04000,8.17000,8.00000,8.02000,228000
04/21/2008,0000,8.00000,8.14000,7.75000,7.75000,354000
04/22/2008,0000,7.80000,7.80000,7.61000,7.67000,131000
04/23/2008,0000,7.70000,7.90000,7.68000,7.80000,159000
04/24/2008,0000,7.87000,7.98000,7.80000,7.85000,53000
04/25/2008,0000,7.85000,7.85000,7.77000,7.85000,94000
04/28/2008,0000,7.76000,7.84000,7.70000,7.75000,87000
04/29/2008,0000,7.70000,7.74000,7.50000,7.50000,135000
04/30/2008,0000,7.50000,7.51000,7.40000,7.49000,153000
05/02/2008,0000,7.70000,7.70000,7.43000,7.43000,117000
05/05/2008,0000,7.43000,7.46000,7.11000,7.28000,193000
05/06/2008,0000,7.28000,7.29000,7.12000,7.25000,142000
05/07/2008,0000,7.25000,7.28000,7.22000,7.22000,156000
05/08/2008,0000,7.16000,7.25000,7.16000,7.19000,102000
05/09/2008,0000,7.25000,7.30000,7.17000,7.22000,334000
05/12/2008,0000,7.25000,7.34000,7.25000,7.30000,135000
05/13/2008,0000,7.38000,7.38000,7.28000,7.31000,132000
05/14/2008,0000,7.32000,7.32000,7.27000,7.30000,111000
05/15/2008,0000,7.30000,7.39000,7.30000,7.38000,221000
05/16/2008,0000,7.38000,7.59000,7.34000,7.59000,128000
05/19/2008,0000,7.71000,7.72000,7.48000,7.63000,172000
05/20/2008,0000,7.70000,7.73000,7.40000,7.40000,279000
05/21/2008,0000,7.53000,7.55000,7.30000,7.35000,192000
05/22/2008,0000,7.41000,7.49000,7.36000,7.49000,187000
05/23/2008,0000,7.54000,7.82000,7.54000,7.65000,613000
05/26/2008,0000,7.82000,7.82000,7.46000,7.46000,151000
05/27/2008,0000,7.45000,7.46000,7.36000,7.37000,180000
05/28/2008,0000,7.64000,7.64000,7.33000,7.33000,149000
05/29/2008,0000,7.33000,7.35000,7.20000,7.20000,80000
05/30/2008,0000,7.20000,7.30000,7.07000,7.09000,168000
06/02/2008,0000,7.05000,7.19000,7.05000,7.18000,55000
06/03/2008,0000,7.15000,7.15000,7.07000,7.10000,13000
06/04/2008,0000,7.11000,7.16000,7.11000,7.15000,153000
06/05/2008,0000,7.10000,7.24000,7.07000,7.23000,22000
06/06/2008,0000,7.28000,7.28000,7.17000,7.23000,67000
06/10/2008,0000,7.16000,7.18000,7.11000,7.11000,711000
06/11/2008,0000,7.05000,7.19000,7.01000,7.01000,93000
06/12/2008,0000,7.00000,7.00000,6.70000,6.70000,206000
06/13/2008,0000,6.24000,6.66000,6.24000,6.62000,94000
06/16/2008,0000,6.51000,6.72000,6.51000,6.62000,86000
06/17/2008,0000,6.62000,6.76000,6.55000,6.76000,50000
06/18/2008,0000,6.74000,6.80000,6.70000,6.80000,32000
06/19/2008,0000,6.65000,6.98000,6.65000,6.98000,39000
06/20/2008,0000,6.92000,6.92000,6.71000,6.89000,133000
06/23/2008,0000,6.86000,6.86000,6.63000,6.77000,35000
06/24/2008,0000,6.63000,6.73000,6.62000,6.62000,56000
06/25/2008,0000,6.62000,6.90000,6.61000,6.70000,94000
06/26/2008,0000,6.88000,6.88000,6.70000,6.71000,18000
06/27/2008,0000,6.50000,6.71000,6.50000,6.50000,27000
06/30/2008,0000,6.28000,6.63000,6.28000,6.50000,28000
07/01/2008,0000,6.58000,6.60000,6.21000,6.21000,183000
07/02/2008,0000,5.78000,6.21000,5.78000,6.12000,136000
07/03/2008,0000,6.12000,6.12000,5.86000,6.06000,138000
07/04/2008,0000,6.01000,6.17000,6.01000,6.07000,54000
07/07/2008,0000,6.07000,6.12000,6.01000,6.12000,13000
07/08/2008,0000,6.08000,6.11000,5.92000,5.92000,34000
07/09/2008,0000,6.07000,6.18000,5.97000,6.04000,77000
07/10/2008,0000,6.17000,6.17000,6.02000,6.08000,53000
07/11/2008,0000,6.15000,6.16000,6.07000,6.16000,47000
07/14/2008,0000,6.18000,6.18000,5.85000,5.99000,155000
07/15/2008,0000,6.00000,6.00000,5.90000,5.90000,161000
07/16/2008,0000,5.70000,5.89000,5.65000,5.70000,86000
07/17/2008,0000,5.80000,5.86000,5.77000,5.78000,116000
07/18/2008,0000,5.71000,5.82000,5.45000,5.65000,91000
07/21/2008,0000,5.45000,5.75000,5.45000,5.69000,69000
07/22/2008,0000,5.88000,5.88000,5.66000,5.66000,44000
07/23/2008,0000,5.82000,6.05000,5.82000,6.05000,110000
07/24/2008,0000,6.07000,6.07000,6.00000,6.05000,53000
07/25/2008,0000,5.99000,6.05000,5.93000,6.05000,49000
07/29/2008,0000,5.90000,5.90000,5.80000,5.90000,105000
07/30/2008,0000,6.00000,6.00000,5.81000,5.90000,87000
07/31/2008,0000,5.97000,6.08000,5.90000,6.00000,194000
08/01/2008,0000,5.80000,6.27000,5.80000,6.05000,401000
08/04/2008,0000,5.99000,6.05000,5.99000,6.05000,47000
08/05/2008,0000,6.07000,6.30000,5.96000,6.00000,181000
08/06/2008,0000,6.19000,6.19000,5.84000,6.02000,174000
08/07/2008,0000,6.03000,6.17000,6.03000,6.10000,241000
08/08/2008,0000,6.10000,6.36000,6.10000,6.28000,65000
08/11/2008,0000,6.30000,6.50000,6.30000,6.50000,140000
08/12/2008,0000,6.60000,6.95000,6.59000,6.93000,1410000
08/13/2008,0000,6.93000,6.93000,6.71000,6.80000,165000
08/14/2008,0000,6.78000,6.83000,6.70000,6.80000,341000
08/15/2008,0000,6.80000,6.90000,6.71000,6.80000,81000
08/18/2008,0000,6.80000,6.91000,6.50000,6.50000,210000
08/19/2008,0000,6.30000,6.60000,6.30000,6.49000,59000
08/20/2008,0000,6.46000,6.69000,6.30000,6.69000,291000
08/21/2008,0000,6.30000,6.49000,6.26000,6.33000,83000
08/22/2008,0000,6.30000,6.38000,6.26000,6.30000,265000
08/25/2008,0000,6.44000,6.44000,6.20000,6.30000,165000
08/26/2008,0000,5.99000,6.25000,5.98000,6.05000,353000
08/27/2008,0000,6.05000,6.33000,6.05000,6.14000,280000
08/28/2008,0000,6.00000,6.40000,6.00000,6.40000,298000
08/29/2008,0000,6.37000,6.55000,6.30000,6.55000,153000
09/01/2008,0000,6.55000,6.80000,6.40000,6.80000,408000
09/02/2008,0000,6.61000,6.91000,6.61000,6.90000,594000
09/03/2008,0000,6.90000,6.90000,6.71000,6.71000,1009000
09/04/2008,0000,6.70000,6.87000,6.40000,6.60000,728000
09/05/2008,0000,6.58000,6.59000,6.30000,6.40000,181000
09/08/2008,0000,6.50000,6.60000,6.40000,6.47000,280000
09/09/2008,0000,6.47000,6.55000,6.39000,6.47000,206000
09/10/2008,0000,6.50000,6.70000,6.48000,6.51000,122000
09/11/2008,0000,6.50000,6.60000,6.30000,6.52000,327000
09/12/2008,0000,6.50000,6.54000,6.43000,6.54000,320000
09/15/2008,0000,6.53000,6.54000,6.14000,6.53000,384000
09/16/2008,0000,6.08000,6.40000,6.08000,6.10000,311000
09/17/2008,0000,6.31000,6.31000,6.15000,6.29000,344000
09/18/2008,0000,5.85000,5.99000,5.85000,5.85000,376000
09/19/2008,0000,5.90000,6.20000,5.90000,6.20000,326000
09/22/2008,0000,6.49000,6.49000,6.20000,6.40000,289000
09/23/2008,0000,6.49000,6.49000,6.22000,6.39000,447000
09/24/2008,0000,6.38000,6.38000,6.30000,6.30000,349000
09/25/2008,0000,6.30000,6.30000,6.15000,6.28000,476000
09/26/2008,0000,6.25000,6.27000,6.03000,6.27000,436000
09/30/2008,0000,5.84000,6.15000,5.84000,6.13000,368000
10/01/2008,0000,5.98000,6.24000,5.90000,6.13000,407000
10/02/2008,0000,6.00000,6.15000,5.90000,6.15000,451000
10/03/2008,0000,6.10000,6.15000,5.90000,6.14000,419000
10/06/2008,0000,6.00000,6.00000,5.90000,6.00000,369000
10/07/2008,0000,5.99000,5.99000,5.78000,5.99000,272000
10/08/2008,0000,5.90000,5.90000,5.70000,5.71000,226000
10/09/2008,0000,5.83000,5.85000,5.59000,5.59000,97000
10/13/2008,0000,5.40000,5.40000,5.40000,5.40000,41000
10/14/2008,0000,5.30000,5.50000,5.30000,5.50000,33000
10/15/2008,0000,5.36000,5.40000,5.31000,5.40000,41000
10/16/2008,0000,5.22000,5.30000,5.22000,5.30000,29000
10/17/2008,0000,5.22000,5.30000,5.12000,5.12000,154000
10/20/2008,0000,4.95000,4.96000,4.95000,4.96000,52000
10/21/2008,0000,5.00000,5.20000,5.00000,5.15000,62000
10/22/2008,0000,5.10000,5.10000,5.01000,5.09000,46000
10/23/2008,0000,4.92000,5.01000,4.92000,5.00000,98000
10/24/2008,0000,5.00000,5.00000,4.83000,4.83000,57000
10/27/2008,0000,4.99000,5.00000,4.50000,4.50000,167000
10/28/2008,0000,4.20000,4.52000,4.20000,4.50000,175000
10/29/2008,0000,4.70000,4.81000,4.69000,4.81000,136000
10/30/2008,0000,4.95000,5.13000,4.95000,5.10000,52000
10/31/2008,0000,5.10000,5.30000,5.01000,5.29000,143000
11/03/2008,0000,5.37000,5.51000,5.37000,5.50000,78000
11/04/2008,0000,5.86000,5.86000,5.18000,5.60000,10000
11/05/2008,0000,5.48000,5.60000,5.23000,5.45000,58000
11/06/2008,0000,5.07000,5.50000,5.07000,5.17000,84000
11/07/2008,0000,5.17000,5.47000,5.17000,5.45000,43000
11/10/2008,0000,5.45000,5.45000,5.20000,5.20000,57000
11/11/2008,0000,5.02000,5.19000,5.01000,5.01000,18000
11/12/2008,0000,5.10000,5.10000,4.81000,4.81000,39000
11/13/2008,0000,4.60000,4.99000,4.52000,4.99000,53000
11/14/2008,0000,4.98000,5.00000,4.71000,4.82000,31000
11/17/2008,0000,4.82000,4.85000,4.82000,4.85000,6000
11/18/2008,0000,4.83000,4.90000,4.80000,4.90000,86000
11/19/2008,0000,4.90000,4.91000,4.82000,4.90000,65000
11/20/2008,0000,4.82000,4.86000,4.81000,4.85000,42000
11/21/2008,0000,4.83000,4.85000,4.80000,4.80000,39000
11/24/2008,0000,4.80000,4.80000,4.80000,4.80000,20000
11/25/2008,0000,4.80000,4.82000,4.80000,4.81000,20000
11/26/2008,0000,4.81000,4.81000,4.81000,4.81000,15000
11/27/2008,0000,5.05000,5.05000,4.83000,5.01000,9000
11/28/2008,0000,5.10000,5.10000,4.77000,4.99000,35000
12/01/2008,0000,4.97000,5.00000,4.97000,5.00000,14000
12/02/2008,0000,4.85000,4.85000,4.71000,4.76000,5000
12/03/2008,0000,4.80000,4.80000,4.65000,4.65000,12000
12/04/2008,0000,4.53000,4.80000,4.51000,4.80000,11000
12/05/2008,0000,4.64000,4.80000,4.64000,4.80000,9000
12/08/2008,0000,4.95000,5.12000,4.95000,5.12000,55000
12/09/2008,0000,5.20000,5.20000,5.20000,5.20000,31000
12/10/2008,0000,5.05000,5.05000,5.01000,5.05000,41000
12/11/2008,0000,5.13000,5.13000,4.91000,4.97000,15000
12/12/2008,0000,5.00000,5.00000,4.76000,4.76000,16000
12/15/2008,0000,4.97000,5.00000,4.82000,5.00000,10000
12/16/2008,0000,4.85000,4.85000,4.80000,4.80000,132000
12/17/2008,0000,4.80000,4.80000,4.76000,4.76000,12000
12/18/2008,0000,4.91000,4.91000,4.76000,4.76000,6000
12/19/2008,0000,4.77000,4.86000,4.77000,4.86000,9000
12/22/2008,0000,4.76000,4.76000,4.60000,4.60000,11000
12/23/2008,0000,4.51000,4.60000,4.35000,4.60000,21000
12/24/2008,0000,4.43000,4.55000,4.43000,4.53000,17000
12/25/2008,0000,4.40000,4.42000,4.40000,4.42000,2000
12/26/2008,0000,4.41000,4.48000,4.40000,4.42000,11000
12/29/2008,0000,4.42000,4.42000,4.40000,4.40000,13000
12/30/2008,0000,4.21000,4.40000,4.21000,4.40000,81000
12/31/2008,0000,4.50000,4.50000,4.30000,4.30000,36000
01/05/2009,0000,4.30000,4.40000,4.30000,4.40000,10000
01/06/2009,0000,4.40000,4.40000,4.27000,4.27000,3000
01/07/2009,0000,4.28000,4.40000,4.28000,4.30000,48000
01/08/2009,0000,4.28000,4.28000,4.26000,4.26000,77000
01/09/2009,0000,4.26000,4.40000,4.26000,4.27000,45000
01/12/2009,0000,4.63000,4.63000,4.36000,4.40000,167000
01/13/2009,0000,4.35000,4.37000,4.35000,4.37000,3000
01/14/2009,0000,4.50000,4.50000,4.37000,4.40000,13000
01/15/2009,0000,4.23000,4.26000,4.23000,4.26000,2000
01/16/2009,0000,4.34000,4.43000,4.26000,4.40000,18000
01/19/2009,0000,4.31000,4.40000,4.31000,4.40000,3000
01/20/2009,0000,4.28000,4.31000,4.28000,4.31000,18000
01/21/2009,0000,4.01000,4.41000,4.01000,4.31000,43000
02/02/2009,0000,4.40000,4.61000,4.39000,4.42000,132000
02/03/2009,0000,4.42000,4.60000,4.38000,4.43000,192000
02/04/2009,0000,4.50000,4.53000,4.45000,4.45000,36000
02/05/2009,0000,4.52000,4.60000,4.52000,4.53000,32000
02/06/2009,0000,4.22000,4.70000,4.22000,4.53000,104000
02/09/2009,0000,4.53000,4.53000,4.47000,4.52000,6000
02/10/2009,0000,4.35000,4.52000,4.35000,4.52000,8000
02/11/2009,0000,4.50000,4.62000,4.50000,4.54000,190000
02/12/2009,0000,4.58000,4.60000,4.58000,4.60000,3000
02/13/2009,0000,4.60000,4.62000,4.60000,4.61000,64000
02/16/2009,0000,4.61000,4.61000,4.61000,4.61000,13000
02/17/2009,0000,4.45000,4.45000,4.45000,4.45000,1000
02/18/2009,0000,4.47000,4.76000,4.47000,4.50000,24000
02/19/2009,0000,4.44000,4.60000,4.44000,4.50000,70000
02/20/2009,0000,4.39000,4.65000,4.39000,4.65000,108000
02/23/2009,0000,4.65000,4.65000,4.45000,4.65000,142000
02/24/2009,0000,4.50000,4.65000,4.50000,4.57000,30000
02/25/2009,0000,4.54000,4.54000,4.54000,4.54000,17000
02/26/2009,0000,4.48000,4.80000,4.48000,4.56000,18000
02/27/2009,0000,4.35000,4.79000,4.35000,4.52000,77000
03/02/2009,0000,4.47000,4.47000,4.47000,4.47000,7000
03/03/2009,0000,4.65000,4.65000,4.63000,4.63000,47000
03/04/2009,0000,4.60000,4.77000,4.60000,4.77000,145000
03/06/2009,0000,4.55000,4.65000,4.55000,4.65000,6000
03/09/2009,0000,4.51000,4.70000,4.51000,4.70000,70000
03/10/2009,0000,4.80000,5.02000,4.72000,4.72000,37000
03/11/2009,0000,4.80000,5.05000,4.80000,5.05000,144000
03/12/2009,0000,5.40000,5.40000,5.40000,5.40000,159000
03/13/2009,0000,5.62000,5.62000,5.31000,5.32000,68000
03/16/2009,0000,5.05000,5.47000,5.05000,5.34000,66000
03/17/2009,0000,5.24000,5.47000,5.17000,5.40000,258000
03/18/2009,0000,5.20000,5.70000,5.20000,5.65000,78000
03/19/2009,0000,5.45000,5.55000,5.40000,5.44000,39000
03/20/2009,0000,5.33000,5.43000,5.33000,5.40000,45000
03/23/2009,0000,5.38000,5.40000,5.32000,5.40000,10000
03/24/2009,0000,5.65000,5.65000,5.45000,5.64000,49000
03/25/2009,0000,5.80000,6.03000,5.80000,6.03000,292000
03/26/2009,0000,6.45000,6.45000,6.18000,6.35000,133000
03/27/2009,0000,6.35000,6.79000,6.35000,6.79000,576000
03/30/2009,0000,6.40000,6.79000,6.40000,6.79000,81000
03/31/2009,0000,6.48000,6.80000,6.48000,6.73000,117000
04/01/2009,0000,6.73000,6.98000,6.73000,6.98000,485000
04/02/2009,0000,6.99000,7.00000,6.81000,6.98000,212000
04/03/2009,0000,6.99000,7.00000,6.86000,6.99000,284000
04/06/2009,0000,7.00000,7.00000,6.80000,6.85000,301000
04/07/2009,0000,6.86000,6.98000,6.80000,6.94000,325000
04/08/2009,0000,6.94000,7.00000,6.76000,6.94000,362000
04/09/2009,0000,6.94000,7.30000,6.94000,7.25000,318000
04/10/2009,0000,7.25000,7.25000,7.06000,7.25000,91000
04/13/2009,0000,7.27000,7.27000,7.00000,7.01000,104000
04/14/2009,0000,7.15000,7.15000,6.88000,7.00000,65000
04/15/2009,0000,6.98000,7.08000,6.90000,7.08000,117000
04/16/2009,0000,7.08000,7.08000,7.00000,7.08000,97000
04/17/2009,0000,6.59000,6.94000,6.59000,6.86000,108000
04/20/2009,0000,6.82000,6.88000,6.80000,6.81000,98000
04/21/2009,0000,6.61000,7.01000,6.61000,6.95000,29000
04/22/2009,0000,6.91000,7.00000,6.86000,7.00000,28000
04/23/2009,0000,6.73000,7.00000,6.73000,6.97000,42000
04/24/2009,0000,6.97000,6.97000,6.90000,6.95000,42000
04/27/2009,0000,7.29000,7.29000,6.80000,6.80000,168000
04/28/2009,0000,6.40000,6.84000,6.40000,6.79000,119000
04/29/2009,0000,6.51000,6.97000,6.51000,6.84000,154000
04/30/2009,0000,7.00000,7.29000,6.91000,7.15000,776000
05/04/2009,0000,7.65000,7.65000,7.30000,7.40000,1639000
05/05/2009,0000,7.40000,7.40000,7.03000,7.17000,540000
05/06/2009,0000,7.07000,7.45000,7.02000,7.38000,977000
05/07/2009,0000,7.11000,7.38000,7.11000,7.15000,737000
05/08/2009,0000,7.14000,7.15000,7.12000,7.14000,420000
05/11/2009,0000,7.10000,7.14000,7.06000,7.14000,406000
05/12/2009,0000,7.08000,7.10000,6.85000,6.98000,1047000
05/13/2009,0000,7.02000,7.22000,6.95000,7.09000,640000
05/14/2009,0000,6.97000,7.05000,6.86000,7.00000,468000
05/15/2009,0000,7.00000,7.02000,6.90000,7.00000,937000
05/18/2009,0000,6.95000,7.08000,6.95000,7.05000,763000
05/19/2009,0000,7.06000,7.09000,7.00000,7.00000,560000
05/20/2009,0000,7.00000,7.03000,6.90000,6.94000,1075000
05/21/2009,0000,6.94000,7.07000,6.94000,7.00000,1332000
05/22/2009,0000,7.00000,7.00000,6.61000,6.80000,229000
05/25/2009,0000,6.80000,7.27000,6.80000,7.27000,1046000
05/26/2009,0000,7.30000,7.30000,6.84000,7.08000,429000
05/27/2009,0000,7.01000,7.01000,6.90000,6.93000,333000
06/01/2009,0000,7.03000,7.03000,6.86000,6.86000,232000
06/02/2009,0000,6.92000,6.96000,6.86000,6.94000,386000
06/03/2009,0000,6.90000,6.90000,6.72000,6.76000,238000
06/04/2009,0000,6.76000,6.82000,6.74000,6.77000,73000
06/05/2009,0000,6.80000,6.83000,6.72000,6.78000,170000
06/08/2009,0000,6.85000,6.90000,6.70000,6.70000,66000
06/09/2009,0000,6.70000,6.70000,6.35000,6.36000,216000
06/10/2009,0000,6.35000,6.39000,6.22000,6.30000,72000
06/11/2009,0000,6.30000,6.56000,6.21000,6.56000,59000
06/12/2009,0000,6.35000,6.50000,6.32000,6.32000,99000
06/15/2009,0000,6.30000,6.30000,6.12000,6.12000,54000
06/16/2009,0000,6.22000,6.22000,6.00000,6.00000,44000
06/17/2009,0000,6.00000,6.10000,5.97000,6.07000,102000
06/18/2009,0000,6.20000,6.22000,6.10000,6.13000,88000
06/19/2009,0000,6.13000,6.25000,6.11000,6.22000,108000
06/22/2009,0000,6.02000,6.22000,5.98000,6.06000,368000
06/23/2009,0000,5.71000,5.95000,5.71000,5.86000,206000
06/24/2009,0000,5.90000,5.90000,5.61000,5.79000,669000
06/25/2009,0000,5.78000,5.82000,5.70000,5.79000,411000
06/26/2009,0000,5.88000,5.88000,5.79000,5.82000,138000
06/29/2009,0000,5.61000,5.87000,5.61000,5.87000,126000
06/30/2009,0000,5.89000,5.96000,5.80000,5.81000,122000
07/01/2009,0000,5.91000,5.91000,5.72000,5.88000,72000
07/02/2009,0000,5.92000,5.95000,5.77000,5.87000,94000
07/03/2009,0000,5.78000,5.87000,5.78000,5.86000,96000
07/06/2009,0000,5.94000,5.94000,5.80000,5.88000,34000
07/07/2009,0000,5.88000,5.89000,5.83000,5.89000,56000
07/08/2009,0000,5.89000,5.98000,5.86000,5.95000,131000
07/09/2009,0000,5.95000,6.14000,5.93000,6.10000,90000
07/10/2009,0000,6.23000,6.23000,6.05000,6.13000,76000
07/13/2009,0000,6.06000,6.07000,6.01000,6.07000,54000
07/14/2009,0000,5.87000,6.15000,5.87000,6.02000,89000
07/15/2009,0000,6.10000,6.10000,5.91000,6.00000,298000
07/16/2009,0000,5.83000,5.95000,5.80000,5.80000,225000
07/17/2009,0000,5.86000,5.92000,5.62000,5.85000,128000
07/20/2009,0000,5.90000,6.10000,5.90000,6.04000,97000
07/21/2009,0000,6.10000,6.10000,5.95000,5.98000,40000
07/22/2009,0000,6.00000,6.00000,5.81000,5.98000,91000
07/23/2009,0000,5.95000,5.98000,5.85000,5.95000,56000
07/24/2009,0000,5.85000,6.00000,5.85000,5.91000,132000
07/27/2009,0000,6.00000,6.32000,5.97000,6.32000,445000
07/28/2009,0000,6.75000,6.75000,6.44000,6.51000,622000
07/29/2009,0000,6.56000,6.56000,6.25000,6.32000,205000
07/30/2009,0000,6.32000,6.40000,6.25000,6.40000,95000
07/31/2009,0000,6.40000,6.50000,6.32000,6.43000,132000
08/03/2009,0000,6.45000,6.53000,6.40000,6.49000,269000
08/04/2009,0000,6.60000,6.73000,6.45000,6.45000,231000
08/05/2009,0000,6.40000,6.50000,6.21000,6.36000,287000
08/06/2009,0000,6.34000,6.36000,6.22000,6.26000,112000
08/10/2009,0000,6.50000,6.50000,6.27000,6.30000,132000
08/11/2009,0000,6.35000,6.35000,6.25000,6.27000,42000
08/12/2009,0000,6.26000,6.27000,6.20000,6.23000,202000
08/13/2009,0000,6.23000,6.32000,6.21000,6.23000,152000
08/14/2009,0000,6.11000,6.30000,6.11000,6.30000,43000
08/17/2009,0000,6.22000,6.22000,6.16000,6.17000,71000
08/18/2009,0000,6.03000,6.10000,5.95000,5.95000,143000
08/19/2009,0000,6.00000,6.04000,5.98000,5.99000,40000
08/20/2009,0000,6.40000,6.40000,6.04000,6.16000,511000
08/21/2009,0000,6.16000,6.26000,6.16000,6.17000,156000
08/24/2009,0000,6.20000,6.20000,6.16000,6.17000,45000
08/25/2009,0000,6.08000,6.16000,6.08000,6.11000,49000
08/26/2009,0000,6.06000,6.13000,6.00000,6.01000,189000
08/27/2009,0000,6.01000,6.02000,6.00000,6.00000,63000
08/28/2009,0000,6.10000,6.15000,6.04000,6.05000,83000
08/31/2009,0000,6.16000,6.16000,6.10000,6.10000,84000
09/01/2009,0000,6.13000,6.23000,6.11000,6.23000,128000
09/02/2009,0000,6.14000,6.28000,6.14000,6.21000,103000
09/03/2009,0000,6.19000,6.46000,6.19000,6.46000,269000
09/04/2009,0000,6.46000,6.50000,6.37000,6.45000,160000
09/07/2009,0000,6.45000,6.46000,6.34000,6.46000,55000
09/08/2009,0000,6.47000,6.63000,6.44000,6.47000,143000
09/09/2009,0000,6.50000,6.50000,6.30000,6.42000,142000
09/10/2009,0000,6.43000,6.43000,6.37000,6.42000,54000
09/11/2009,0000,6.47000,6.47000,6.40000,6.42000,46000
09/14/2009,0000,6.40000,6.53000,6.40000,6.45000,170000
09/15/2009,0000,6.42000,6.46000,6.30000,6.45000,211000
09/16/2009,0000,6.47000,6.53000,6.43000,6.53000,198000
09/17/2009,0000,6.53000,6.65000,6.53000,6.60000,244000
09/18/2009,0000,6.50000,6.69000,6.50000,6.68000,124000
09/21/2009,0000,6.68000,6.83000,6.68000,6.80000,177000
09/22/2009,0000,6.80000,6.80000,6.71000,6.72000,170000
09/23/2009,0000,6.72000,6.72000,6.58000,6.58000,161000
09/24/2009,0000,6.56000,6.56000,6.51000,6.55000,46000
09/25/2009,0000,6.58000,6.59000,6.52000,6.59000,41000
09/28/2009,0000,6.56000,6.60000,6.47000,6.47000,48000
09/29/2009,0000,6.50000,6.61000,6.50000,6.59000,85000
09/30/2009,0000,6.60000,6.60000,6.59000,6.60000,114000
10/01/2009,0000,6.62000,6.62000,6.60000,6.60000,60000
10/02/2009,0000,6.58000,6.59000,6.55000,6.57000,48000
10/05/2009,0000,6.63000,6.63000,6.57000,6.58000,67000
10/06/2009,0000,6.61000,6.67000,6.61000,6.64000,196000
10/07/2009,0000,6.66000,6.70000,6.62000,6.66000,168000
10/08/2009,0000,6.76000,6.83000,6.70000,6.81000,319000
10/09/2009,0000,6.80000,7.10000,6.80000,6.98000,394000
10/12/2009,0000,7.24000,7.24000,7.01000,7.07000,418000
10/13/2009,0000,7.07000,7.20000,7.00000,7.20000,290000
10/14/2009,0000,7.20000,7.24000,7.11000,7.18000,365000
10/15/2009,0000,7.18000,7.24000,7.00000,7.15000,429000
10/16/2009,0000,7.06000,7.07000,6.99000,6.99000,179000
10/19/2009,0000,7.12000,7.12000,7.03000,7.12000,154000
10/20/2009,0000,7.19000,7.19000,7.05000,7.06000,234000
10/21/2009,0000,7.10000,7.17000,7.00000,7.04000,187000
10/22/2009,0000,7.00000,7.01000,6.87000,6.89000,256000
10/23/2009,0000,6.90000,6.94000,6.86000,6.90000,112000
10/26/2009,0000,6.95000,7.00000,6.88000,6.88000,91000
10/27/2009,0000,6.90000,6.94000,6.80000,6.87000,83000
10/28/2009,0000,6.88000,6.98000,6.81000,6.92000,81000
10/29/2009,0000,6.90000,7.05000,6.56000,6.79000,203000
10/30/2009,0000,6.52000,6.95000,6.52000,6.89000,175000
11/02/2009,0000,6.85000,6.89000,6.64000,6.87000,83000
11/03/2009,0000,6.99000,6.99000,6.75000,6.99000,183000
11/04/2009,0000,7.03000,7.06000,6.91000,6.98000,246000
11/05/2009,0000,7.08000,7.08000,6.89000,6.97000,100000
11/06/2009,0000,7.02000,7.02000,6.85000,6.87000,85000
11/09/2009,0000,6.94000,6.94000,6.84000,6.89000,44000
11/10/2009,0000,6.90000,6.94000,6.89000,6.90000,211000
11/11/2009,0000,6.90000,6.95000,6.90000,6.93000,107000
11/12/2009,0000,6.97000,6.97000,6.91000,6.93000,72000
11/13/2009,0000,6.95000,6.95000,6.76000,6.93000,90000
11/16/2009,0000,7.00000,7.00000,6.90000,6.93000,203000
11/17/2009,0000,6.95000,6.98000,6.91000,6.91000,327000
11/18/2009,0000,6.88000,6.97000,6.87000,6.97000,178000
11/19/2009,0000,6.97000,6.98000,6.90000,6.96000,139000
11/20/2009,0000,6.96000,7.09000,6.90000,7.07000,427000
11/23/2009,0000,7.07000,7.20000,7.07000,7.12000,511000
11/24/2009,0000,7.12000,7.20000,7.04000,7.10000,380000
11/25/2009,0000,7.10000,7.13000,7.02000,7.06000,202000
11/26/2009,0000,7.06000,7.12000,7.00000,7.08000,143000
11/27/2009,0000,6.98000,7.00000,6.90000,6.90000,284000
11/30/2009,0000,6.95000,6.98000,6.87000,6.98000,55000
12/01/2009,0000,6.99000,7.09000,6.95000,6.96000,138000
12/02/2009,0000,6.98000,6.99000,6.91000,6.98000,70000
12/03/2009,0000,7.01000,7.05000,7.01000,7.02000,78000
12/04/2009,0000,6.92000,7.02000,6.92000,7.00000,52000
12/07/2009,0000,7.02000,7.03000,6.94000,7.01000,170000
12/08/2009,0000,7.00000,7.03000,6.93000,7.01000,223000
12/09/2009,0000,7.03000,7.05000,7.00000,7.03000,238000
12/11/2009,0000,7.10000,7.20000,7.10000,7.17000,389000
12/14/2009,0000,7.20000,7.25000,7.17000,7.25000,370000
12/15/2009,0000,7.25000,7.55000,7.25000,7.30000,814000
12/16/2009,0000,7.31000,7.81000,7.31000,7.81000,2583000
12/17/2009,0000,8.35000,8.35000,8.30000,8.35000,3936000
12/18/2009,0000,8.35000,8.44000,7.95000,8.44000,1941000
12/21/2009,0000,8.50000,9.03000,8.50000,9.03000,2704000
12/22/2009,0000,9.20000,9.26000,8.79000,9.02000,1827000
12/23/2009,0000,8.98000,9.00000,8.60000,8.70000,1575000
12/25/2009,0000,8.40000,8.59000,8.40000,8.42000,352000
12/25/2009,0000,8.40000,8.59000,8.40000,8.42000,352000
12/28/2009,0000,8.56000,8.59000,8.43000,8.50000,437000
12/29/2009,1230,8.55000,8.60000,8.42000,8.56000,895221
