DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.27000,7.36000,7.20000,7.32000,103400
04/03/2007,0000,7.30000,7.46000,7.30000,7.33000,295900
04/04/2007,0000,7.35000,7.43000,7.32000,7.32000,206100
04/09/2007,0000,7.38000,7.56000,7.35000,7.43000,1304600
04/10/2007,0000,7.54000,7.57000,7.35000,7.36000,444500
04/11/2007,0000,7.45000,7.45000,7.35000,7.40000,341100
04/12/2007,0000,7.43000,7.91000,7.43000,7.91000,1506500
04/13/2007,0000,8.20000,8.20000,7.91000,7.93000,1998700
04/16/2007,0000,7.77000,8.01000,7.77000,7.85000,1038300
04/17/2007,0000,7.85000,8.16000,7.75000,7.75000,976400
04/18/2007,0000,7.75000,7.83000,7.61000,7.77000,270500
04/19/2007,0000,7.87000,7.93000,7.75000,7.91000,520700
04/20/2007,0000,7.95000,8.07000,7.91000,7.98000,783900
04/23/2007,0000,8.14000,8.53000,8.14000,8.53000,2556000
04/24/2007,0000,8.56000,8.66000,8.40000,8.66000,965300
04/25/2007,0000,8.66000,8.69000,8.27000,8.35000,1017900
04/26/2007,0000,8.40000,8.41000,8.16000,8.24000,1165300
04/27/2007,0000,8.32000,8.80000,8.32000,8.46000,1187600
04/30/2007,0000,8.77000,8.77000,8.38000,8.49000,906500
05/02/2007,0000,8.80000,9.08000,8.72000,9.08000,869900
05/03/2007,0000,9.71000,9.71000,9.01000,9.37000,2821000
05/04/2007,0000,9.29000,9.53000,9.04000,9.50000,1147900
05/07/2007,0000,9.85000,9.93000,9.64000,9.85000,1312000
05/08/2007,0000,9.85000,10.01000,9.74000,9.93000,678600
05/09/2007,0000,9.93000,9.93000,9.71000,9.79000,751700
05/10/2007,0000,9.79000,9.85000,9.69000,9.72000,600000
05/11/2007,0000,9.69000,9.69000,9.37000,9.45000,792500
05/14/2007,0000,9.45000,9.53000,9.21000,9.33000,390700
05/15/2007,0000,9.29000,9.29000,9.04000,9.04000,525000
05/16/2007,0000,8.88000,9.21000,8.88000,9.17000,473600
05/17/2007,0000,8.91000,9.45000,8.91000,9.37000,236500
05/18/2007,0000,9.51000,9.51000,9.17000,9.22000,318200
05/21/2007,0000,9.33000,9.35000,9.06000,9.21000,183900
05/22/2007,0000,9.37000,9.37000,9.21000,9.24000,154100
05/23/2007,0000,9.24000,9.33000,9.22000,9.30000,94700
05/24/2007,0000,9.30000,9.38000,9.27000,9.37000,209900
05/25/2007,0000,9.38000,9.45000,9.32000,9.35000,180800
05/28/2007,0000,9.35000,9.58000,9.32000,9.32000,303400
05/29/2007,0000,9.32000,9.51000,9.32000,9.40000,274900
05/30/2007,0000,9.22000,9.37000,9.22000,9.32000,225300
05/31/2007,0000,9.25000,9.38000,9.25000,9.29000,110200
06/01/2007,0000,9.37000,9.37000,9.25000,9.25000,182600
06/04/2007,0000,9.29000,9.30000,9.06000,9.24000,128700
06/05/2007,0000,9.24000,9.32000,8.69000,8.69000,369600
06/06/2007,0000,8.72000,9.04000,8.72000,8.96000,533700
06/07/2007,0000,8.83000,8.96000,8.74000,8.96000,224100
06/08/2007,0000,8.96000,9.43000,8.96000,9.43000,310800
06/11/2007,0000,9.50000,9.50000,9.29000,9.29000,144800
06/12/2007,0000,9.21000,9.22000,9.08000,9.09000,221000
06/13/2007,0000,9.09000,9.12000,9.04000,9.09000,104600
06/14/2007,0000,9.17000,9.37000,9.04000,9.21000,364700
06/15/2007,0000,9.21000,9.21000,9.09000,9.12000,169600
06/20/2007,0000,9.04000,9.32000,9.04000,9.21000,272400
06/21/2007,0000,9.09000,9.27000,9.09000,9.21000,148600
06/22/2007,0000,9.21000,9.46000,9.12000,9.43000,517000
06/25/2007,0000,9.43000,9.64000,9.24000,9.59000,504000
06/26/2007,0000,9.63000,10.26000,9.63000,10.26000,1808000
06/27/2007,0000,10.97000,10.97000,10.50000,10.97000,3367100
06/28/2007,0000,11.14000,11.31000,10.82000,11.31000,2558500
06/29/2007,0000,11.47000,12.10000,11.39000,12.10000,2270500
07/02/2007,0000,12.60000,12.92000,12.21000,12.92000,3481700
07/03/2007,0000,12.92000,13.18000,12.29000,12.60000,1980800
07/04/2007,0000,12.60000,13.47000,12.60000,13.47000,4540500
07/05/2007,0000,13.47000,13.73000,13.08000,13.40000,2006800
07/06/2007,0000,13.40000,13.49000,13.16000,13.39000,972100
07/09/2007,0000,13.40000,13.49000,12.68000,12.92000,1582600
07/10/2007,0000,12.60000,12.87000,12.02000,12.39000,1376400
07/11/2007,0000,12.35000,13.24000,12.16000,13.24000,1816000
07/12/2007,0000,13.49000,13.49000,13.24000,13.44000,1393100
07/13/2007,0000,13.57000,13.81000,13.18000,13.40000,1177000
07/16/2007,0000,13.40000,13.73000,13.32000,13.65000,779500
07/17/2007,0000,13.71000,13.71000,13.11000,13.44000,632100
07/18/2007,0000,13.49000,14.37000,13.24000,14.37000,2824700
07/19/2007,0000,14.70000,15.37000,14.37000,14.50000,3772100
07/20/2007,0000,14.37000,15.15000,13.73000,15.15000,1745500
07/23/2007,0000,14.84000,16.15000,14.53000,16.15000,5405500
07/24/2007,0000,16.23000,17.28000,15.83000,16.96000,5004900
07/25/2007,0000,16.96000,16.96000,16.31000,16.47000,2028400
07/26/2007,0000,16.47000,16.96000,15.39000,15.50000,1816000
07/27/2007,0000,14.55000,15.83000,14.47000,15.47000,1222200
07/30/2007,0000,15.47000,15.50000,14.45000,14.73000,847600
07/31/2007,0000,14.86000,15.26000,14.86000,15.02000,622900
08/01/2007,0000,15.02000,15.02000,14.53000,14.53000,926900
08/02/2007,0000,14.63000,14.70000,13.53000,13.73000,982000
08/03/2007,0000,13.73000,14.28000,13.73000,13.79000,458200
08/06/2007,0000,13.73000,13.79000,13.03000,13.24000,566500
08/07/2007,0000,13.49000,13.55000,12.97000,13.08000,594400
08/08/2007,0000,13.16000,13.32000,13.16000,13.28000,271800
08/09/2007,0000,13.40000,13.66000,13.29000,13.32000,566500
08/10/2007,0000,13.08000,13.16000,12.68000,13.00000,785100
08/13/2007,0000,12.98000,13.02000,12.27000,12.29000,461900
08/14/2007,0000,12.11000,12.60000,11.95000,12.11000,431500
08/15/2007,0000,12.11000,12.42000,11.63000,11.63000,489100
08/16/2007,0000,11.47000,11.47000,10.82000,10.82000,541700
08/17/2007,0000,10.50000,10.82000,10.26000,10.27000,621000
08/20/2007,0000,10.97000,10.98000,10.55000,10.95000,347300
08/21/2007,0000,10.93000,11.22000,10.93000,10.95000,206800
08/22/2007,0000,10.95000,11.06000,10.74000,10.95000,156600
08/23/2007,0000,10.98000,11.47000,10.98000,11.47000,208000
08/24/2007,0000,11.63000,11.63000,10.98000,11.31000,228400
08/27/2007,0000,11.47000,11.47000,11.22000,11.37000,257500
08/28/2007,0000,11.47000,11.47000,11.26000,11.26000,219100
08/29/2007,0000,11.24000,11.43000,11.00000,11.42000,102100
08/30/2007,0000,11.87000,12.21000,11.55000,12.21000,520100
08/31/2007,0000,12.92000,13.05000,12.69000,13.05000,963400
09/03/2007,0000,13.68000,13.95000,13.55000,13.95000,1351000
09/04/2007,0000,14.92000,14.92000,14.21000,14.39000,2053200
09/05/2007,0000,14.70000,14.70000,13.94000,13.94000,947900
09/06/2007,0000,13.89000,13.94000,13.40000,13.57000,746700
09/07/2007,0000,13.57000,13.86000,13.49000,13.63000,376400
09/10/2007,0000,13.53000,13.97000,13.32000,13.97000,323800
09/11/2007,0000,13.97000,14.45000,13.94000,14.28000,649500
09/12/2007,0000,14.45000,14.62000,13.94000,13.97000,718200
09/13/2007,0000,13.70000,14.31000,13.65000,13.86000,556000
09/14/2007,0000,13.73000,14.02000,13.50000,13.63000,357800
09/17/2007,0000,13.73000,13.73000,13.34000,13.40000,188800
09/19/2007,0000,13.97000,13.97000,13.32000,13.32000,257500
09/20/2007,0000,13.34000,13.55000,13.24000,13.34000,253200
09/21/2007,0000,13.34000,13.57000,13.19000,13.24000,171500
09/26/2007,0000,13.31000,14.16000,13.31000,14.16000,1316400
09/27/2007,0000,14.65000,14.73000,14.34000,14.42000,1528700
09/28/2007,0000,14.42000,14.49000,13.97000,14.05000,754100
10/01/2007,0000,14.08000,14.41000,14.05000,14.13000,818500
10/02/2007,0000,14.21000,14.26000,14.02000,14.02000,398100
10/03/2007,0000,14.03000,14.18000,13.81000,14.02000,453200
10/04/2007,0000,13.97000,14.00000,13.44000,13.55000,398700
10/05/2007,0000,13.57000,13.70000,13.18000,13.18000,595000
10/08/2007,0000,13.18000,13.39000,13.08000,13.08000,319500
10/09/2007,0000,13.08000,13.19000,12.19000,12.19000,807400
10/11/2007,0000,12.19000,12.45000,11.95000,12.29000,189400
10/12/2007,0000,12.13000,12.35000,12.00000,12.03000,100300
10/15/2007,0000,12.10000,12.19000,11.82000,11.90000,195000
10/16/2007,0000,11.85000,12.31000,11.81000,12.31000,284200
10/17/2007,0000,12.40000,12.56000,12.37000,12.45000,248900
10/18/2007,0000,12.52000,12.55000,12.27000,12.27000,323200
10/19/2007,0000,12.24000,12.56000,12.24000,12.45000,81100
10/22/2007,0000,12.27000,12.27000,12.00000,12.10000,177000
10/23/2007,0000,12.13000,12.26000,12.03000,12.11000,245200
10/24/2007,0000,12.14000,12.19000,11.97000,12.02000,353500
10/25/2007,0000,12.11000,12.16000,12.06000,12.11000,203000
10/26/2007,0000,12.11000,12.56000,12.08000,12.34000,108900
10/29/2007,0000,12.39000,12.52000,12.29000,12.32000,140500
10/30/2007,0000,12.32000,12.32000,12.06000,12.08000,188200
10/31/2007,0000,12.11000,12.11000,11.90000,12.08000,195000
11/01/2007,0000,12.11000,12.11000,11.76000,11.79000,388800
11/02/2007,0000,11.66000,11.79000,11.27000,11.27000,331200
11/05/2007,0000,11.47000,11.47000,10.84000,11.13000,465600
11/06/2007,0000,10.84000,11.29000,10.84000,11.29000,106500
11/07/2007,0000,11.45000,12.06000,11.42000,12.05000,390700
11/08/2007,0000,11.95000,11.95000,11.42000,11.63000,422200
11/09/2007,0000,11.74000,12.02000,11.31000,11.79000,150400
11/12/2007,0000,11.63000,11.90000,11.43000,11.63000,167800
11/13/2007,0000,11.60000,11.90000,11.60000,11.76000,79200
11/14/2007,0000,12.02000,12.03000,11.90000,11.95000,146700
11/15/2007,0000,12.58000,12.58000,11.71000,11.95000,169000
11/16/2007,0000,11.89000,12.03000,11.63000,11.79000,141700
11/19/2007,0000,11.84000,11.97000,11.72000,11.79000,93400
11/20/2007,0000,11.64000,12.06000,11.63000,11.79000,90400
11/21/2007,0000,12.18000,12.18000,11.76000,11.79000,74300
11/22/2007,0000,11.76000,11.76000,11.31000,11.63000,175800
11/23/2007,0000,11.47000,11.51000,11.37000,11.39000,81700
11/26/2007,0000,11.39000,11.58000,11.31000,11.31000,172700
11/27/2007,0000,11.31000,11.39000,11.08000,11.37000,117000
11/28/2007,0000,11.14000,11.47000,11.13000,11.27000,122600
11/29/2007,0000,11.31000,11.39000,11.16000,11.16000,67400
11/30/2007,0000,11.22000,11.22000,11.06000,11.10000,201800
12/03/2007,0000,11.13000,11.13000,10.85000,10.87000,196200
12/04/2007,0000,11.11000,11.11000,10.66000,10.72000,427800
12/05/2007,0000,10.74000,10.85000,10.53000,10.59000,585100
12/06/2007,0000,10.51000,11.05000,10.51000,11.05000,591900
12/07/2007,0000,11.08000,11.81000,11.06000,11.69000,635200
12/10/2007,0000,11.34000,11.58000,11.10000,11.29000,213600
12/11/2007,0000,11.14000,11.45000,11.14000,11.31000,530600
12/12/2007,0000,11.14000,11.63000,11.14000,11.51000,2035900
12/13/2007,0000,11.71000,11.95000,11.40000,11.40000,2156000
12/14/2007,0000,11.40000,11.45000,11.14000,11.29000,2766500
12/17/2007,0000,11.14000,11.31000,10.51000,10.51000,2539900
12/18/2007,0000,10.51000,10.63000,10.19000,10.50000,2947300
12/19/2007,0000,6.51000,6.80000,6.51000,6.55000,4059000
01/07/2008,0000,10.95000,10.95000,10.30000,10.30000,247000
01/08/2008,0000,10.30000,10.30000,9.60000,9.60000,239000
01/09/2008,0000,9.30000,9.30000,8.93000,9.15000,450000
01/10/2008,0000,9.15000,9.20000,9.01000,9.01000,60000
01/11/2008,0000,8.90000,9.05000,8.88000,8.88000,146000
01/14/2008,0000,8.88000,9.50000,8.88000,9.50000,190000
01/15/2008,0000,9.79000,10.15000,9.62000,10.00000,341000
01/16/2008,0000,9.65000,10.00000,9.65000,9.79000,104000
01/17/2008,0000,9.78000,9.98000,9.65000,9.82000,129000
01/18/2008,0000,9.80000,9.82000,9.53000,9.80000,126000
01/21/2008,0000,9.70000,10.00000,9.70000,9.75000,90000
01/22/2008,0000,9.59000,9.59000,9.09000,9.09000,260000
01/23/2008,0000,9.06000,9.08000,8.51000,8.55000,121000
01/24/2008,0000,8.86000,8.86000,8.57000,8.60000,85000
01/25/2008,0000,8.62000,9.20000,8.62000,9.20000,114000
01/28/2008,0000,9.29000,9.84000,9.25000,9.55000,208000
01/29/2008,0000,9.55000,10.10000,9.55000,9.97000,297000
01/30/2008,0000,9.97000,9.98000,9.55000,9.56000,98000
01/31/2008,0000,9.56000,9.60000,9.33000,9.33000,22000
02/01/2008,0000,9.60000,9.71000,9.05000,9.71000,84000
02/12/2008,0000,9.70000,9.80000,9.50000,9.80000,27000
02/13/2008,0000,9.80000,9.80000,9.51000,9.69000,27000
02/14/2008,0000,9.70000,9.70000,9.60000,9.69000,18000
02/15/2008,0000,9.52000,9.69000,9.51000,9.69000,51000
02/18/2008,0000,9.53000,9.79000,9.50000,9.55000,113000
02/19/2008,0000,9.68000,9.68000,9.53000,9.53000,47000
02/20/2008,0000,9.54000,9.59000,9.35000,9.59000,40000
02/21/2008,0000,9.40000,9.52000,9.40000,9.46000,44000
02/22/2008,0000,9.55000,9.55000,9.41000,9.49000,46000
02/25/2008,0000,9.55000,9.55000,9.02000,9.55000,178000
02/26/2008,0000,9.58000,9.65000,9.50000,9.50000,55000
02/27/2008,0000,9.50000,9.54000,9.32000,9.42000,123000
02/29/2008,0000,9.33000,9.41000,9.31000,9.32000,70000
03/03/2008,0000,9.33000,9.50000,9.27000,9.40000,95000
03/04/2008,0000,9.48000,9.56000,9.41000,9.56000,119000
03/05/2008,0000,9.50000,9.90000,9.50000,9.80000,331000
03/06/2008,0000,9.78000,9.82000,9.60000,9.82000,190000
03/07/2008,0000,9.80000,9.85000,9.64000,9.84000,172000
03/10/2008,0000,9.84000,10.05000,9.82000,9.82000,315000
03/11/2008,0000,9.82000,9.85000,9.65000,9.80000,88000
03/12/2008,0000,9.94000,9.96000,9.66000,9.82000,86000
03/13/2008,0000,9.79000,9.79000,9.58000,9.58000,22000
03/14/2008,0000,9.58000,9.71000,9.50000,9.69000,66000
03/17/2008,0000,9.66000,9.66000,9.45000,9.45000,111000
03/18/2008,0000,9.39000,9.57000,9.33000,9.50000,54000
03/19/2008,0000,9.49000,9.51000,9.36000,9.50000,58000
03/20/2008,0000,9.36000,9.61000,9.36000,9.50000,35000
03/21/2008,0000,9.36000,9.75000,9.23000,9.60000,204000
03/24/2008,0000,10.25000,10.25000,9.80000,9.89000,469000
03/25/2008,0000,9.90000,9.90000,9.70000,9.80000,134000
03/26/2008,0000,9.70000,9.93000,9.70000,9.89000,80000
03/27/2008,0000,9.89000,9.90000,9.70000,9.90000,58000
03/28/2008,0000,9.80000,9.90000,9.75000,9.90000,36000
03/31/2008,0000,9.68000,9.82000,9.66000,9.81000,56000
04/01/2008,0000,9.80000,9.91000,9.79000,9.81000,165000
04/02/2008,0000,9.81000,9.95000,9.70000,9.80000,171000
04/03/2008,0000,9.88000,9.88000,9.70000,9.87000,75000
04/07/2008,0000,9.80000,9.87000,9.64000,9.70000,54000
04/08/2008,0000,9.70000,9.75000,9.65000,9.75000,38000
04/09/2008,0000,9.73000,9.75000,9.70000,9.75000,129000
04/10/2008,0000,9.75000,9.80000,9.61000,9.62000,78000
04/11/2008,0000,9.63000,9.77000,9.50000,9.71000,84000
04/14/2008,0000,9.61000,9.80000,9.60000,9.72000,377000
04/15/2008,0000,9.75000,9.89000,9.65000,9.85000,144000
04/16/2008,0000,10.00000,10.50000,9.90000,10.50000,830000
04/17/2008,0000,10.50000,10.70000,10.10000,10.20000,344000
04/18/2008,0000,10.20000,10.40000,10.00000,10.10000,154000
04/21/2008,0000,10.20000,10.30000,10.00000,10.05000,87000
04/22/2008,0000,10.00000,10.10000,9.90000,10.00000,102000
04/23/2008,0000,10.00000,10.00000,9.85000,9.86000,233000
04/24/2008,0000,9.75000,10.00000,9.75000,9.85000,370000
04/25/2008,0000,9.96000,9.99000,9.83000,9.86000,387000
04/28/2008,0000,9.86000,9.90000,9.80000,9.86000,289000
04/29/2008,0000,9.85000,9.85000,9.72000,9.72000,60000
04/30/2008,0000,9.79000,9.88000,9.75000,9.85000,61000
05/02/2008,0000,10.15000,10.15000,9.72000,9.94000,106000
05/05/2008,0000,9.90000,9.95000,9.85000,9.90000,58000
05/06/2008,0000,9.78000,9.89000,9.78000,9.87000,26000
05/07/2008,0000,9.71000,9.88000,9.70000,9.73000,144000
05/08/2008,0000,9.79000,9.80000,9.75000,9.80000,38000
05/09/2008,0000,9.81000,9.93000,9.80000,9.80000,74000
05/12/2008,0000,9.80000,9.90000,9.70000,9.90000,71000
05/13/2008,0000,9.80000,9.94000,9.80000,9.85000,88000
05/14/2008,0000,9.97000,9.98000,9.89000,9.98000,76000
05/15/2008,0000,9.99000,10.30000,9.97000,10.15000,255000
05/16/2008,0000,10.10000,10.45000,10.00000,10.45000,268000
05/19/2008,0000,10.45000,11.15000,10.40000,11.15000,821000
05/20/2008,0000,11.70000,11.85000,11.30000,11.60000,859000
05/21/2008,0000,11.60000,11.95000,11.25000,11.50000,320000
05/22/2008,0000,11.50000,11.55000,11.35000,11.40000,166000
05/23/2008,0000,11.45000,11.45000,11.15000,11.30000,138000
05/26/2008,0000,11.30000,11.30000,10.80000,10.80000,216000
05/27/2008,0000,10.80000,11.00000,10.65000,10.80000,138000
05/28/2008,0000,10.90000,10.90000,10.45000,10.45000,187000
05/29/2008,0000,10.75000,10.75000,10.10000,10.40000,59000
05/30/2008,0000,10.55000,10.60000,10.40000,10.60000,111000
06/02/2008,0000,10.60000,10.90000,10.40000,10.75000,123000
06/03/2008,0000,10.75000,11.00000,10.60000,10.85000,243000
06/04/2008,0000,10.85000,10.95000,10.85000,10.95000,197000
06/05/2008,0000,10.90000,11.00000,10.70000,11.00000,88000
06/06/2008,0000,11.00000,11.70000,10.90000,11.55000,353000
06/10/2008,0000,11.20000,11.30000,10.95000,10.95000,287000
06/11/2008,0000,11.00000,11.10000,10.80000,10.80000,32000
06/12/2008,0000,10.65000,10.65000,10.20000,10.20000,101000
06/13/2008,0000,10.60000,10.80000,10.30000,10.80000,465000
06/16/2008,0000,10.90000,11.35000,10.80000,10.80000,168000
06/17/2008,0000,10.90000,11.00000,10.75000,10.75000,142000
06/18/2008,0000,10.70000,11.00000,10.70000,10.80000,49000
06/19/2008,0000,10.70000,10.80000,10.70000,10.80000,79000
06/20/2008,0000,10.70000,10.95000,10.70000,10.75000,60000
06/23/2008,0000,10.75000,10.75000,10.40000,10.70000,281000
06/24/2008,0000,10.70000,10.90000,10.40000,10.65000,98000
06/25/2008,0000,11.30000,11.30000,10.65000,10.95000,237000
06/26/2008,0000,10.90000,10.95000,10.45000,10.45000,37000
06/27/2008,0000,10.25000,10.25000,9.85000,9.95000,62000
06/30/2008,0000,10.00000,10.00000,9.61000,9.74000,73000
07/01/2008,0000,9.89000,10.00000,9.60000,10.00000,79000
07/02/2008,0000,10.00000,10.15000,9.70000,10.10000,358000
07/03/2008,0000,10.10000,10.10000,9.88000,10.00000,48000
07/04/2008,0000,9.97000,9.97000,9.72000,9.80000,28000
07/07/2008,0000,9.50000,9.73000,9.50000,9.70000,223000
07/08/2008,0000,9.61000,9.74000,9.50000,9.73000,268000
07/09/2008,0000,9.49000,9.75000,9.46000,9.55000,32000
07/10/2008,0000,9.41000,9.51000,9.35000,9.51000,37000
07/11/2008,0000,9.99000,9.99000,9.51000,9.52000,45000
07/14/2008,0000,9.44000,9.44000,9.23000,9.38000,15000
07/15/2008,0000,9.35000,9.38000,9.11000,9.11000,82000
07/16/2008,0000,8.81000,9.09000,8.81000,8.81000,28000
07/17/2008,0000,8.81000,9.05000,8.76000,8.92000,52000
07/18/2008,0000,8.80000,8.95000,8.60000,8.76000,79000
07/21/2008,0000,8.66000,9.37000,8.60000,9.37000,293000
07/22/2008,0000,9.35000,9.35000,8.85000,9.32000,208000
07/23/2008,0000,9.50000,9.50000,9.39000,9.50000,32000
07/24/2008,0000,9.65000,9.65000,9.11000,9.15000,27000
07/25/2008,0000,9.11000,9.32000,9.11000,9.28000,16000
07/29/2008,0000,9.02000,9.17000,8.91000,9.17000,6000
07/30/2008,0000,9.17000,9.25000,9.06000,9.20000,7000
07/31/2008,0000,9.69000,9.69000,9.15000,9.30000,29000
08/01/2008,0000,9.28000,9.28000,8.96000,8.99000,16000
08/04/2008,0000,9.00000,9.10000,8.50000,8.88000,108000
08/05/2008,0000,8.66000,8.83000,8.66000,8.83000,8000
08/06/2008,0000,8.22000,8.76000,8.22000,8.72000,145000
08/07/2008,0000,8.47000,8.47000,8.22000,8.30000,90000
08/08/2008,0000,8.20000,8.38000,8.15000,8.37000,46000
08/11/2008,0000,8.46000,8.46000,7.79000,8.36000,48000
08/12/2008,0000,8.35000,8.50000,8.28000,8.38000,30000
08/13/2008,0000,8.44000,8.44000,8.12000,8.40000,8000
08/14/2008,0000,8.00000,8.98000,8.00000,8.98000,61000
08/15/2008,0000,8.98000,8.98000,8.55000,8.90000,15000
08/18/2008,0000,8.67000,8.67000,8.63000,8.63000,9000
08/19/2008,0000,8.34000,8.61000,8.21000,8.50000,37000
08/20/2008,0000,8.34000,8.62000,8.02000,8.59000,241000
08/21/2008,0000,8.30000,8.53000,8.12000,8.30000,84000
08/22/2008,0000,8.28000,8.70000,8.14000,8.50000,177000
08/25/2008,0000,8.48000,8.48000,8.21000,8.46000,5000
08/26/2008,0000,8.93000,8.93000,8.36000,8.36000,3000
08/27/2008,0000,8.33000,8.50000,8.33000,8.38000,16000
08/28/2008,0000,8.45000,8.45000,8.10000,8.10000,30000
08/29/2008,0000,8.11000,8.27000,8.00000,8.10000,168000
09/01/2008,0000,8.10000,8.10000,7.92000,8.10000,30000
09/02/2008,0000,8.08000,8.10000,7.81000,8.08000,23000
09/03/2008,0000,7.82000,7.82000,7.52000,7.68000,128000
09/04/2008,0000,7.68000,7.68000,7.35000,7.50000,336000
09/05/2008,0000,7.50000,7.50000,6.98000,7.50000,293000
09/08/2008,0000,7.42000,7.82000,7.42000,7.80000,199000
09/09/2008,0000,7.80000,7.80000,7.39000,7.39000,65000
09/10/2008,0000,7.00000,7.38000,7.00000,7.38000,37000
09/11/2008,0000,7.13000,7.13000,6.87000,7.03000,314000
09/12/2008,0000,6.55000,7.00000,6.55000,6.95000,94000
09/15/2008,0000,6.47000,6.60000,6.47000,6.59000,150000
09/16/2008,0000,6.13000,6.59000,6.13000,6.59000,169000
09/17/2008,0000,6.59000,6.67000,6.15000,6.58000,112000
09/18/2008,0000,6.30000,6.30000,6.12000,6.29000,180000
09/19/2008,0000,6.29000,6.53000,6.29000,6.37000,17000
09/22/2008,0000,6.18000,6.80000,6.18000,6.70000,116000
09/23/2008,0000,6.68000,6.68000,6.33000,6.57000,9000
09/24/2008,0000,6.35000,6.64000,6.18000,6.50000,407000
09/25/2008,0000,6.29000,6.47000,6.29000,6.31000,19000
09/26/2008,0000,6.46000,6.46000,6.08000,6.28000,74000
09/30/2008,0000,5.87000,6.29000,5.85000,6.29000,266000
10/01/2008,0000,6.49000,6.49000,6.15000,6.47000,40000
10/02/2008,0000,6.47000,6.72000,6.06000,6.72000,66000
10/03/2008,0000,6.47000,6.71000,6.27000,6.71000,82000
10/06/2008,0000,6.70000,6.70000,6.50000,6.50000,66000
10/07/2008,0000,6.24000,6.48000,6.20000,6.48000,8000
10/08/2008,0000,6.42000,6.43000,6.20000,6.21000,7000
10/09/2008,0000,6.10000,6.40000,6.10000,6.21000,29000
10/13/2008,0000,6.00000,6.30000,6.00000,6.30000,259000
10/14/2008,0000,6.30000,6.74000,6.30000,6.70000,101000
10/15/2008,0000,6.50000,6.50000,6.47000,6.47000,30000
10/16/2008,0000,6.25000,6.39000,6.25000,6.39000,78000
10/17/2008,0000,6.38000,6.39000,6.18000,6.39000,16000
10/20/2008,0000,6.36000,6.60000,6.20000,6.60000,28000
10/21/2008,0000,6.41000,7.05000,6.41000,7.03000,98000
10/22/2008,0000,6.80000,7.00000,6.79000,7.00000,141000
10/23/2008,0000,6.76000,6.95000,6.76000,6.95000,76000
10/24/2008,0000,6.72000,6.72000,6.71000,6.71000,18000
10/27/2008,0000,6.25000,6.86000,6.25000,6.86000,71000
10/28/2008,0000,6.38000,6.93000,6.38000,6.90000,110000
10/29/2008,0000,7.21000,7.21000,6.60000,6.70000,15000
10/30/2008,0000,6.98000,7.15000,6.98000,7.15000,75000
10/31/2008,0000,6.83000,7.30000,6.83000,7.30000,44000
11/03/2008,0000,7.25000,7.30000,6.98000,6.98000,24000
11/04/2008,0000,6.93000,6.98000,6.90000,6.90000,13000
11/05/2008,0000,6.90000,6.90000,6.88000,6.88000,7000
11/06/2008,0000,6.47000,6.87000,6.47000,6.87000,10000
11/07/2008,0000,6.85000,6.86000,6.85000,6.86000,13000
11/10/2008,0000,7.00000,7.02000,7.00000,7.00000,31000
11/11/2008,0000,6.88000,7.17000,6.61000,7.17000,17000
11/12/2008,0000,7.49000,7.49000,6.81000,7.17000,8000
11/13/2008,0000,7.00000,7.00000,6.91000,6.99000,18000
11/14/2008,0000,6.98000,6.99000,6.90000,6.99000,6000
11/17/2008,0000,6.52000,6.90000,6.52000,6.90000,6000
11/18/2008,0000,6.54000,6.56000,6.48000,6.48000,10000
11/19/2008,0000,6.48000,6.48000,6.28000,6.48000,22000
11/20/2008,0000,6.16000,6.45000,6.16000,6.45000,2000
11/21/2008,0000,6.28000,6.79000,6.28000,6.79000,15000
11/24/2008,0000,6.58000,6.99000,6.58000,6.99000,11000
11/25/2008,0000,6.98000,7.10000,6.98000,7.10000,13000
11/26/2008,0000,6.61000,7.05000,6.61000,7.05000,10000
11/27/2008,0000,7.05000,7.05000,7.05000,7.05000,12000
11/28/2008,0000,6.99000,7.00000,6.99000,7.00000,7000
12/01/2008,0000,6.52000,6.99000,6.52000,6.99000,5000
12/02/2008,0000,6.55000,6.87000,6.54000,6.87000,24000
12/03/2008,0000,6.87000,6.87000,6.39000,6.86000,34000
12/04/2008,0000,6.79000,6.85000,6.79000,6.85000,3000
12/05/2008,0000,6.40000,6.72000,6.39000,6.39000,17000
12/08/2008,0000,6.39000,6.69000,6.00000,6.53000,31000
12/09/2008,0000,6.53000,6.53000,6.25000,6.25000,15000
12/10/2008,0000,6.35000,6.35000,6.26000,6.34000,10000
12/11/2008,0000,6.33000,6.33000,6.33000,6.33000,12000
12/12/2008,0000,6.01000,6.30000,6.01000,6.30000,9000
12/15/2008,0000,6.20000,6.30000,6.01000,6.30000,33000
12/16/2008,0000,6.17000,6.40000,6.17000,6.40000,29000
12/17/2008,0000,6.39000,6.40000,6.15000,6.40000,14000
12/18/2008,0000,6.40000,6.40000,6.21000,6.40000,18000
12/19/2008,0000,6.40000,6.40000,6.17000,6.39000,18000
12/22/2008,0000,6.40000,6.40000,6.05000,6.27000,25000
12/23/2008,0000,6.13000,6.27000,6.13000,6.27000,15000
12/24/2008,0000,6.27000,6.38000,6.27000,6.38000,11000
12/25/2008,0000,6.38000,6.40000,6.38000,6.40000,3000
12/26/2008,0000,6.40000,6.40000,6.40000,6.40000,5000
12/29/2008,0000,6.13000,6.40000,6.13000,6.40000,9000
12/30/2008,0000,6.40000,6.40000,6.40000,6.40000,16000
12/31/2008,0000,6.27000,6.38000,6.10000,6.16000,17000
01/05/2009,0000,6.32000,6.32000,6.18000,6.18000,4000
01/06/2009,0000,6.41000,6.41000,6.41000,6.41000,3000
01/07/2009,0000,6.39000,6.40000,6.39000,6.40000,6000
01/08/2009,0000,5.96000,6.36000,5.96000,6.34000,18000
01/09/2009,0000,6.17000,6.17000,6.04000,6.04000,21000
01/12/2009,0000,6.03000,6.25000,5.86000,6.25000,14000
01/13/2009,0000,5.86000,6.10000,5.86000,6.10000,27000
01/14/2009,0000,5.90000,5.90000,5.90000,5.90000,18000
01/15/2009,0000,5.88000,5.88000,5.88000,5.88000,2000
01/16/2009,0000,5.88000,5.88000,5.80000,5.80000,8000
01/19/2009,0000,5.82000,5.83000,5.72000,5.72000,3000
01/20/2009,0000,5.63000,5.67000,5.63000,5.65000,9000
01/21/2009,0000,5.78000,5.78000,5.78000,5.78000,2000
02/02/2009,0000,5.43000,5.85000,5.43000,5.76000,22000
02/03/2009,0000,5.46000,6.00000,5.46000,6.00000,17000
02/05/2009,0000,6.02000,6.02000,6.02000,6.02000,2000
02/06/2009,0000,5.61000,6.00000,5.61000,6.00000,11000
02/09/2009,0000,5.97000,5.97000,5.97000,5.97000,40000
02/10/2009,0000,5.95000,5.97000,5.95000,5.97000,5000
02/11/2009,0000,5.63000,5.97000,5.63000,5.97000,8000
02/12/2009,0000,5.95000,5.97000,5.95000,5.97000,3000
02/13/2009,0000,5.96000,5.97000,5.71000,5.97000,9000
02/16/2009,0000,5.94000,5.94000,5.94000,5.94000,1000
02/17/2009,0000,5.66000,5.97000,5.66000,5.97000,13000
02/18/2009,0000,5.95000,5.97000,5.95000,5.97000,13000
02/19/2009,0000,5.78000,5.95000,5.72000,5.72000,59000
02/20/2009,0000,5.79000,5.79000,5.72000,5.77000,8000
02/23/2009,0000,5.77000,5.77000,5.77000,5.77000,3000
02/24/2009,0000,5.60000,5.86000,5.60000,5.86000,10000
02/25/2009,0000,5.62000,5.84000,5.62000,5.83000,8000
02/26/2009,0000,5.84000,5.85000,5.84000,5.85000,2000
02/27/2009,0000,5.67000,5.85000,5.67000,5.85000,23000
03/02/2009,0000,5.67000,5.83000,5.62000,5.83000,17000
03/03/2009,0000,5.60000,5.83000,5.60000,5.83000,4000
03/04/2009,0000,5.98000,5.98000,5.98000,5.98000,4000
03/05/2009,0000,5.82000,5.95000,5.82000,5.95000,5000
03/06/2009,0000,5.61000,5.93000,5.61000,5.90000,16000
03/09/2009,0000,5.69000,5.92000,5.69000,5.92000,22000
03/10/2009,0000,5.94000,5.95000,5.72000,5.72000,17000
03/11/2009,0000,5.86000,5.88000,5.77000,5.77000,25000
03/12/2009,0000,5.78000,5.78000,5.66000,5.77000,20000
03/13/2009,0000,5.77000,5.85000,5.77000,5.80000,111000
03/16/2009,0000,5.82000,6.03000,5.82000,5.98000,49000
03/17/2009,0000,5.98000,6.00000,5.90000,5.95000,15000
03/18/2009,0000,6.00000,6.10000,6.00000,6.10000,35000
03/19/2009,0000,6.13000,6.13000,5.92000,6.05000,24000
03/20/2009,0000,6.00000,6.12000,5.98000,6.10000,32000
03/23/2009,0000,6.15000,6.49000,6.00000,6.45000,46000
03/24/2009,0000,6.45000,6.68000,6.30000,6.68000,51000
03/25/2009,0000,6.52000,6.66000,6.23000,6.33000,198000
03/26/2009,0000,6.30000,6.47000,6.30000,6.33000,38000
03/27/2009,0000,6.38000,6.65000,6.38000,6.62000,43000
03/30/2009,0000,6.75000,6.75000,6.50000,6.67000,14000
03/31/2009,0000,6.22000,6.66000,6.22000,6.66000,19000
04/01/2009,0000,7.02000,7.10000,6.71000,7.05000,36000
04/02/2009,0000,6.98000,7.20000,6.83000,6.83000,168000
04/03/2009,0000,6.99000,6.99000,6.83000,6.83000,77000
04/06/2009,0000,6.65000,6.78000,6.45000,6.78000,37000
04/07/2009,0000,6.63000,6.75000,6.52000,6.75000,52000
04/08/2009,0000,6.63000,6.78000,6.63000,6.64000,74000
04/09/2009,0000,6.60000,6.88000,6.60000,6.75000,90000
04/10/2009,0000,6.87000,6.94000,6.64000,6.93000,32000
04/13/2009,0000,7.00000,7.00000,6.60000,6.90000,40000
04/14/2009,0000,6.60000,6.97000,6.60000,6.95000,90000
04/15/2009,0000,6.90000,6.94000,6.80000,6.94000,33000
04/16/2009,0000,6.81000,6.97000,6.81000,6.96000,79000
04/17/2009,0000,6.95000,7.05000,6.79000,6.85000,83000
04/20/2009,0000,6.92000,6.92000,6.69000,6.69000,64000
04/21/2009,0000,6.62000,6.72000,6.60000,6.72000,15000
04/22/2009,0000,6.75000,6.80000,6.67000,6.75000,18000
04/23/2009,0000,6.66000,6.80000,6.56000,6.80000,30000
04/24/2009,0000,6.84000,6.88000,6.72000,6.85000,94000
04/27/2009,0000,6.80000,6.85000,6.72000,6.72000,76000
04/28/2009,0000,6.60000,6.82000,6.60000,6.61000,11000
04/29/2009,0000,6.65000,6.65000,6.60000,6.63000,29000
04/30/2009,0000,6.73000,7.09000,6.73000,7.08000,257000
05/04/2009,0000,7.25000,7.25000,7.10000,7.10000,33000
05/05/2009,0000,6.77000,7.15000,6.77000,7.10000,98000
05/06/2009,0000,7.08000,7.20000,7.04000,7.11000,60000
05/07/2009,0000,7.12000,7.14000,7.01000,7.08000,57000
05/08/2009,0000,7.01000,7.08000,6.96000,7.08000,47000
05/11/2009,0000,6.92000,7.07000,6.92000,7.07000,67000
05/12/2009,0000,7.00000,7.00000,6.86000,6.99000,59000
05/13/2009,0000,6.91000,6.99000,6.80000,6.98000,45000
05/14/2009,0000,6.82000,6.89000,6.71000,6.89000,87000
05/15/2009,0000,6.70000,6.99000,6.70000,6.99000,63000
05/18/2009,0000,6.81000,6.95000,6.81000,6.95000,76000
05/19/2009,0000,6.96000,6.96000,6.80000,6.90000,83000
05/20/2009,0000,6.86000,7.06000,6.80000,7.06000,54000
05/21/2009,0000,6.99000,7.06000,6.90000,7.06000,142000
05/22/2009,0000,7.06000,7.10000,6.92000,7.00000,287000
05/25/2009,0000,7.00000,7.15000,6.93000,7.04000,136000
05/26/2009,0000,7.07000,7.07000,6.90000,6.99000,22000
05/27/2009,0000,6.98000,7.03000,6.88000,6.94000,97000
06/01/2009,0000,6.98000,7.00000,6.89000,6.95000,181000
06/02/2009,0000,7.19000,7.19000,6.89000,6.89000,145000
06/03/2009,0000,6.85000,7.02000,6.81000,7.02000,102000
06/04/2009,0000,7.01000,7.51000,7.00000,7.51000,431000
06/05/2009,0000,8.03000,8.03000,8.03000,8.03000,110000
06/08/2009,0000,9.19000,9.19000,8.82000,9.19000,1048000
06/09/2009,0000,9.10000,9.10000,8.55000,8.55000,369000
06/10/2009,0000,8.45000,8.70000,8.40000,8.60000,147000
06/11/2009,0000,8.41000,9.20000,8.30000,9.08000,319000
06/12/2009,0000,8.60000,9.00000,8.45000,8.45000,261000
06/15/2009,0000,8.37000,8.39000,7.86000,7.88000,194000
06/16/2009,0000,7.68000,7.70000,7.34000,7.34000,52000
06/17/2009,0000,7.68000,7.85000,7.60000,7.85000,90000
06/18/2009,0000,8.30000,8.39000,8.25000,8.28000,112000
06/19/2009,0000,8.28000,8.54000,7.90000,8.40000,63000
06/22/2009,0000,8.58000,8.58000,8.10000,8.50000,63000
06/23/2009,0000,8.10000,8.29000,8.05000,8.29000,23000
06/24/2009,0000,8.18000,8.87000,8.18000,8.30000,235000
06/25/2009,0000,8.50000,8.66000,8.40000,8.40000,31000
06/26/2009,0000,8.50000,8.50000,8.20000,8.38000,57000
06/29/2009,0000,8.45000,8.94000,8.38000,8.40000,73000
06/30/2009,0000,8.31000,8.85000,8.25000,8.45000,69000
07/01/2009,0000,8.47000,8.47000,7.88000,8.44000,42000
07/02/2009,0000,8.38000,8.42000,8.01000,8.30000,114000
07/03/2009,0000,8.02000,8.26000,8.02000,8.05000,31000
07/06/2009,0000,8.05000,8.16000,8.01000,8.01000,84000
07/07/2009,0000,8.01000,8.03000,8.00000,8.01000,35000
07/08/2009,0000,8.01000,8.57000,7.90000,8.25000,113000
07/09/2009,0000,8.31000,8.40000,8.19000,8.19000,30000
07/10/2009,0000,8.76000,8.76000,8.35000,8.47000,102000
07/13/2009,0000,8.26000,8.26000,8.15000,8.26000,71000
07/14/2009,0000,8.03000,8.42000,8.03000,8.42000,24000
07/15/2009,0000,8.42000,8.57000,8.30000,8.38000,26000
07/16/2009,0000,8.38000,8.38000,8.20000,8.37000,63000
07/17/2009,0000,8.16000,8.37000,8.16000,8.20000,82000
07/20/2009,0000,8.00000,8.22000,8.00000,8.02000,103000
07/21/2009,0000,8.03000,8.10000,8.00000,8.09000,18000
07/22/2009,0000,8.14000,8.39000,8.03000,8.08000,28000
07/23/2009,0000,8.02000,8.08000,7.90000,8.08000,78000
07/24/2009,0000,8.08000,8.09000,7.97000,8.07000,29000
07/27/2009,0000,8.04000,8.35000,8.01000,8.34000,65000
07/28/2009,0000,8.30000,8.30000,8.16000,8.17000,58000
07/29/2009,0000,8.15000,8.15000,8.00000,8.05000,69000
07/30/2009,0000,8.04000,8.05000,8.00000,8.05000,11000
07/31/2009,0000,8.00000,8.12000,7.92000,8.07000,51000
08/03/2009,0000,8.06000,8.33000,8.06000,8.25000,154000
08/04/2009,0000,8.20000,8.29000,8.08000,8.21000,34000
08/05/2009,0000,8.10000,8.14000,8.07000,8.14000,19000
08/06/2009,0000,8.12000,8.12000,8.12000,8.12000,5000
08/10/2009,0000,7.96000,8.06000,7.92000,8.03000,30000
08/11/2009,0000,8.02000,8.10000,8.00000,8.10000,10000
08/12/2009,0000,8.10000,8.10000,7.99000,8.00000,35000
08/13/2009,0000,7.95000,8.02000,7.93000,7.94000,28000
08/14/2009,0000,8.04000,8.05000,7.92000,8.03000,66000
08/17/2009,0000,7.90000,8.03000,7.90000,8.03000,26000
08/18/2009,0000,8.06000,8.06000,8.06000,8.06000,12000
08/19/2009,0000,8.04000,8.04000,7.93000,7.93000,13000
08/20/2009,0000,7.93000,8.03000,7.82000,8.03000,16000
08/21/2009,0000,7.91000,8.03000,7.91000,8.02000,11000
08/24/2009,0000,8.08000,8.08000,8.05000,8.05000,5000
08/25/2009,0000,8.20000,8.20000,8.00000,8.03000,15000
08/26/2009,0000,8.01000,8.03000,7.85000,8.03000,8000
08/27/2009,0000,7.95000,8.20000,7.85000,8.16000,20000
08/28/2009,0000,8.07000,8.07000,8.00000,8.07000,16000
08/31/2009,0000,8.10000,8.10000,7.86000,7.86000,7000
09/01/2009,0000,7.85000,7.85000,7.85000,7.85000,5000
09/02/2009,0000,7.86000,7.95000,7.81000,7.95000,18000
09/03/2009,0000,7.80000,7.95000,7.80000,7.95000,15000
09/04/2009,0000,7.80000,8.12000,7.80000,7.88000,51000
09/07/2009,0000,8.20000,8.21000,7.82000,7.99000,50000
09/08/2009,0000,8.00000,8.10000,7.92000,8.10000,93000
09/09/2009,0000,8.10000,8.10000,7.75000,7.90000,65000
09/10/2009,0000,7.88000,8.00000,7.88000,7.99000,30000
09/11/2009,0000,7.99000,8.00000,7.82000,7.85000,14000
09/14/2009,0000,7.72000,8.00000,7.71000,8.00000,38000
09/15/2009,0000,7.95000,8.03000,7.95000,8.03000,19000
09/16/2009,0000,8.13000,8.13000,7.91000,8.05000,21000
09/17/2009,0000,8.05000,8.10000,8.00000,8.00000,98000
09/18/2009,0000,7.93000,8.00000,7.91000,7.91000,46000
09/21/2009,0000,8.00000,8.03000,8.00000,8.00000,20000
09/22/2009,0000,8.15000,8.15000,7.91000,8.00000,16000
09/23/2009,0000,8.00000,8.00000,7.86000,7.96000,27000
09/24/2009,0000,7.85000,7.91000,7.85000,7.85000,1100
09/25/2009,0000,7.85000,7.93000,7.79000,7.93000,23000
09/28/2009,0000,7.85000,8.01000,7.80000,7.80000,41000
09/29/2009,0000,7.70000,7.79000,7.70000,7.75000,69000
09/30/2009,0000,7.86000,8.20000,7.60000,7.83000,149000
10/01/2009,0000,7.94000,8.04000,7.73000,7.99000,113000
10/02/2009,0000,7.80000,8.05000,7.80000,8.00000,47000
10/05/2009,0000,8.13000,8.25000,8.00000,8.25000,239000
10/06/2009,0000,8.25000,8.34000,8.09000,8.10000,113000
10/07/2009,0000,8.12000,8.12000,8.05000,8.05000,66000
10/08/2009,0000,8.15000,8.30000,8.05000,8.17000,131000
10/09/2009,0000,8.19000,8.26000,8.16000,8.26000,46000
10/12/2009,0000,8.30000,8.43000,8.30000,8.40000,130000
10/13/2009,0000,8.17000,8.38000,8.17000,8.38000,56000
10/14/2009,0000,8.38000,8.96000,8.38000,8.88000,347000
10/15/2009,0000,8.95000,8.95000,8.51000,8.68000,82000
10/16/2009,0000,8.66000,8.68000,8.40000,8.63000,79000
10/19/2009,0000,8.63000,8.94000,8.58000,8.81000,129000
10/20/2009,0000,8.81000,8.99000,8.59000,8.59000,49000
10/21/2009,0000,8.60000,8.81000,8.33000,8.80000,78000
10/22/2009,0000,8.80000,8.80000,8.60000,8.76000,7000
10/23/2009,0000,8.76000,8.76000,8.60000,8.67000,25000
10/26/2009,0000,8.79000,8.79000,8.47000,8.52000,26000
10/27/2009,0000,8.40000,8.48000,8.33000,8.46000,32000
10/28/2009,0000,8.35000,8.45000,8.35000,8.35000,30000
10/29/2009,0000,8.35000,8.35000,8.00000,8.10000,53000
10/30/2009,0000,8.10000,8.18000,8.10000,8.18000,23000
11/02/2009,0000,8.04000,8.20000,8.01000,8.09000,35000
11/03/2009,0000,8.03000,8.12000,8.03000,8.12000,18000
11/04/2009,0000,8.15000,8.39000,8.10000,8.39000,16000
11/05/2009,0000,8.38000,8.38000,8.12000,8.14000,14000
11/06/2009,0000,8.10000,8.16000,8.10000,8.10000,38000
11/09/2009,0000,8.12000,8.12000,8.03000,8.03000,15000
11/10/2009,0000,8.14000,8.19000,8.00000,8.10000,76000
11/11/2009,0000,8.10000,8.26000,7.96000,8.26000,111000
11/12/2009,0000,8.28000,8.28000,8.09000,8.10000,47000
11/13/2009,0000,8.10000,8.10000,8.01000,8.08000,52000
11/16/2009,0000,8.03000,8.11000,8.03000,8.05000,88000
11/17/2009,0000,8.05000,8.10000,7.95000,8.07000,46000
11/18/2009,0000,8.09000,8.19000,8.01000,8.13000,58000
11/19/2009,0000,8.13000,8.13000,8.00000,8.08000,89000
11/20/2009,0000,8.06000,8.08000,8.01000,8.08000,15000
11/23/2009,0000,8.02000,8.07000,8.01000,8.06000,48000
11/24/2009,0000,8.07000,8.07000,8.00000,8.00000,21000
11/25/2009,0000,8.00000,8.01000,8.00000,8.01000,26000
11/26/2009,0000,8.00000,8.01000,7.97000,7.97000,44000
11/27/2009,0000,7.94000,8.25000,7.93000,8.00000,139000
11/30/2009,0000,8.00000,8.12000,7.95000,8.10000,97000
12/01/2009,0000,8.09000,8.09000,7.99000,8.09000,16000
12/02/2009,0000,8.00000,8.10000,7.97000,8.06000,59000
12/03/2009,0000,7.97000,8.05000,7.97000,8.05000,11000
12/04/2009,0000,8.00000,8.00000,7.96000,7.99000,151000
12/07/2009,0000,7.91000,8.02000,7.91000,8.02000,3000
12/08/2009,0000,8.02000,8.02000,7.92000,8.00000,52000
12/09/2009,0000,8.00000,8.06000,7.96000,8.03000,81000
12/11/2009,0000,8.02000,8.22000,8.00000,8.07000,129000
12/14/2009,0000,8.12000,8.12000,8.05000,8.09000,19000
12/15/2009,0000,8.11000,8.11000,7.95000,8.01000,177000
12/16/2009,0000,8.05000,8.07000,7.90000,8.03000,84000
12/17/2009,0000,8.10000,8.12000,7.80000,8.04000,118000
12/18/2009,0000,8.01000,8.09000,8.00000,8.09000,44000
12/21/2009,0000,8.09000,8.65000,8.09000,8.59000,674000
12/22/2009,0000,9.14000,9.14000,8.50000,8.59000,777000
12/23/2009,0000,8.70000,8.70000,8.30000,8.57000,244000
12/25/2009,0000,8.50000,8.75000,8.50000,8.58000,199000
04/02/2007,0000,7.27000,7.36000,7.20000,7.32000,103400
04/03/2007,0000,7.30000,7.46000,7.30000,7.33000,295900
04/04/2007,0000,7.35000,7.43000,7.32000,7.32000,206100
04/09/2007,0000,7.38000,7.56000,7.35000,7.43000,1304600
04/10/2007,0000,7.54000,7.57000,7.35000,7.36000,444500
04/11/2007,0000,7.45000,7.45000,7.35000,7.40000,341100
04/12/2007,0000,7.43000,7.91000,7.43000,7.91000,1506500
04/13/2007,0000,8.20000,8.20000,7.91000,7.93000,1998700
04/16/2007,0000,7.77000,8.01000,7.77000,7.85000,1038300
04/17/2007,0000,7.85000,8.16000,7.75000,7.75000,976400
04/18/2007,0000,7.75000,7.83000,7.61000,7.77000,270500
04/19/2007,0000,7.87000,7.93000,7.75000,7.91000,520700
04/20/2007,0000,7.95000,8.07000,7.91000,7.98000,783900
04/23/2007,0000,8.14000,8.53000,8.14000,8.53000,2556000
04/24/2007,0000,8.56000,8.66000,8.40000,8.66000,965300
04/25/2007,0000,8.66000,8.69000,8.27000,8.35000,1017900
04/26/2007,0000,8.40000,8.41000,8.16000,8.24000,1165300
04/27/2007,0000,8.32000,8.80000,8.32000,8.46000,1187600
04/30/2007,0000,8.77000,8.77000,8.38000,8.49000,906500
05/02/2007,0000,8.80000,9.08000,8.72000,9.08000,869900
05/03/2007,0000,9.71000,9.71000,9.01000,9.37000,2821000
05/04/2007,0000,9.29000,9.53000,9.04000,9.50000,1147900
05/07/2007,0000,9.85000,9.93000,9.64000,9.85000,1312000
05/08/2007,0000,9.85000,10.01000,9.74000,9.93000,678600
05/09/2007,0000,9.93000,9.93000,9.71000,9.79000,751700
05/10/2007,0000,9.79000,9.85000,9.69000,9.72000,600000
05/11/2007,0000,9.69000,9.69000,9.37000,9.45000,792500
05/14/2007,0000,9.45000,9.53000,9.21000,9.33000,390700
05/15/2007,0000,9.29000,9.29000,9.04000,9.04000,525000
05/16/2007,0000,8.88000,9.21000,8.88000,9.17000,473600
05/17/2007,0000,8.91000,9.45000,8.91000,9.37000,236500
05/18/2007,0000,9.51000,9.51000,9.17000,9.22000,318200
05/21/2007,0000,9.33000,9.35000,9.06000,9.21000,183900
05/22/2007,0000,9.37000,9.37000,9.21000,9.24000,154100
05/23/2007,0000,9.24000,9.33000,9.22000,9.30000,94700
05/24/2007,0000,9.30000,9.38000,9.27000,9.37000,209900
05/25/2007,0000,9.38000,9.45000,9.32000,9.35000,180800
05/28/2007,0000,9.35000,9.58000,9.32000,9.32000,303400
05/29/2007,0000,9.32000,9.51000,9.32000,9.40000,274900
05/30/2007,0000,9.22000,9.37000,9.22000,9.32000,225300
05/31/2007,0000,9.25000,9.38000,9.25000,9.29000,110200
06/01/2007,0000,9.37000,9.37000,9.25000,9.25000,182600
06/04/2007,0000,9.29000,9.30000,9.06000,9.24000,128700
06/05/2007,0000,9.24000,9.32000,8.69000,8.69000,369600
06/06/2007,0000,8.72000,9.04000,8.72000,8.96000,533700
06/07/2007,0000,8.83000,8.96000,8.74000,8.96000,224100
06/08/2007,0000,8.96000,9.43000,8.96000,9.43000,310800
06/11/2007,0000,9.50000,9.50000,9.29000,9.29000,144800
06/12/2007,0000,9.21000,9.22000,9.08000,9.09000,221000
06/13/2007,0000,9.09000,9.12000,9.04000,9.09000,104600
06/14/2007,0000,9.17000,9.37000,9.04000,9.21000,364700
06/15/2007,0000,9.21000,9.21000,9.09000,9.12000,169600
06/20/2007,0000,9.04000,9.32000,9.04000,9.21000,272400
06/21/2007,0000,9.09000,9.27000,9.09000,9.21000,148600
06/22/2007,0000,9.21000,9.46000,9.12000,9.43000,517000
06/25/2007,0000,9.43000,9.64000,9.24000,9.59000,504000
06/26/2007,0000,9.63000,10.26000,9.63000,10.26000,1808000
06/27/2007,0000,10.97000,10.97000,10.50000,10.97000,3367100
06/28/2007,0000,11.14000,11.31000,10.82000,11.31000,2558500
06/29/2007,0000,11.47000,12.10000,11.39000,12.10000,2270500
07/02/2007,0000,12.60000,12.92000,12.21000,12.92000,3481700
07/03/2007,0000,12.92000,13.18000,12.29000,12.60000,1980800
07/04/2007,0000,12.60000,13.47000,12.60000,13.47000,4540500
07/05/2007,0000,13.47000,13.73000,13.08000,13.40000,2006800
07/06/2007,0000,13.40000,13.49000,13.16000,13.39000,972100
07/09/2007,0000,13.40000,13.49000,12.68000,12.92000,1582600
07/10/2007,0000,12.60000,12.87000,12.02000,12.39000,1376400
07/11/2007,0000,12.35000,13.24000,12.16000,13.24000,1816000
07/12/2007,0000,13.49000,13.49000,13.24000,13.44000,1393100
07/13/2007,0000,13.57000,13.81000,13.18000,13.40000,1177000
07/16/2007,0000,13.40000,13.73000,13.32000,13.65000,779500
07/17/2007,0000,13.71000,13.71000,13.11000,13.44000,632100
07/18/2007,0000,13.49000,14.37000,13.24000,14.37000,2824700
07/19/2007,0000,14.70000,15.37000,14.37000,14.50000,3772100
07/20/2007,0000,14.37000,15.15000,13.73000,15.15000,1745500
07/23/2007,0000,14.84000,16.15000,14.53000,16.15000,5405500
07/24/2007,0000,16.23000,17.28000,15.83000,16.96000,5004900
07/25/2007,0000,16.96000,16.96000,16.31000,16.47000,2028400
07/26/2007,0000,16.47000,16.96000,15.39000,15.50000,1816000
07/27/2007,0000,14.55000,15.83000,14.47000,15.47000,1222200
07/30/2007,0000,15.47000,15.50000,14.45000,14.73000,847600
07/31/2007,0000,14.86000,15.26000,14.86000,15.02000,622900
08/01/2007,0000,15.02000,15.02000,14.53000,14.53000,926900
08/02/2007,0000,14.63000,14.70000,13.53000,13.73000,982000
08/03/2007,0000,13.73000,14.28000,13.73000,13.79000,458200
08/06/2007,0000,13.73000,13.79000,13.03000,13.24000,566500
08/07/2007,0000,13.49000,13.55000,12.97000,13.08000,594400
08/08/2007,0000,13.16000,13.32000,13.16000,13.28000,271800
08/09/2007,0000,13.40000,13.66000,13.29000,13.32000,566500
08/10/2007,0000,13.08000,13.16000,12.68000,13.00000,785100
08/13/2007,0000,12.98000,13.02000,12.27000,12.29000,461900
08/14/2007,0000,12.11000,12.60000,11.95000,12.11000,431500
08/15/2007,0000,12.11000,12.42000,11.63000,11.63000,489100
08/16/2007,0000,11.47000,11.47000,10.82000,10.82000,541700
08/17/2007,0000,10.50000,10.82000,10.26000,10.27000,621000
08/20/2007,0000,10.97000,10.98000,10.55000,10.95000,347300
08/21/2007,0000,10.93000,11.22000,10.93000,10.95000,206800
08/22/2007,0000,10.95000,11.06000,10.74000,10.95000,156600
08/23/2007,0000,10.98000,11.47000,10.98000,11.47000,208000
08/24/2007,0000,11.63000,11.63000,10.98000,11.31000,228400
08/27/2007,0000,11.47000,11.47000,11.22000,11.37000,257500
08/28/2007,0000,11.47000,11.47000,11.26000,11.26000,219100
08/29/2007,0000,11.24000,11.43000,11.00000,11.42000,102100
08/30/2007,0000,11.87000,12.21000,11.55000,12.21000,520100
08/31/2007,0000,12.92000,13.05000,12.69000,13.05000,963400
09/03/2007,0000,13.68000,13.95000,13.55000,13.95000,1351000
09/04/2007,0000,14.92000,14.92000,14.21000,14.39000,2053200
09/05/2007,0000,14.70000,14.70000,13.94000,13.94000,947900
09/06/2007,0000,13.89000,13.94000,13.40000,13.57000,746700
09/07/2007,0000,13.57000,13.86000,13.49000,13.63000,376400
09/10/2007,0000,13.53000,13.97000,13.32000,13.97000,323800
09/11/2007,0000,13.97000,14.45000,13.94000,14.28000,649500
09/12/2007,0000,14.45000,14.62000,13.94000,13.97000,718200
09/13/2007,0000,13.70000,14.31000,13.65000,13.86000,556000
09/14/2007,0000,13.73000,14.02000,13.50000,13.63000,357800
09/17/2007,0000,13.73000,13.73000,13.34000,13.40000,188800
09/19/2007,0000,13.97000,13.97000,13.32000,13.32000,257500
09/20/2007,0000,13.34000,13.55000,13.24000,13.34000,253200
09/21/2007,0000,13.34000,13.57000,13.19000,13.24000,171500
09/26/2007,0000,13.31000,14.16000,13.31000,14.16000,1316400
09/27/2007,0000,14.65000,14.73000,14.34000,14.42000,1528700
09/28/2007,0000,14.42000,14.49000,13.97000,14.05000,754100
10/01/2007,0000,14.08000,14.41000,14.05000,14.13000,818500
10/02/2007,0000,14.21000,14.26000,14.02000,14.02000,398100
10/03/2007,0000,14.03000,14.18000,13.81000,14.02000,453200
10/04/2007,0000,13.97000,14.00000,13.44000,13.55000,398700
10/05/2007,0000,13.57000,13.70000,13.18000,13.18000,595000
10/08/2007,0000,13.18000,13.39000,13.08000,13.08000,319500
10/09/2007,0000,13.08000,13.19000,12.19000,12.19000,807400
10/11/2007,0000,12.19000,12.45000,11.95000,12.29000,189400
10/12/2007,0000,12.13000,12.35000,12.00000,12.03000,100300
10/15/2007,0000,12.10000,12.19000,11.82000,11.90000,195000
10/16/2007,0000,11.85000,12.31000,11.81000,12.31000,284200
10/17/2007,0000,12.40000,12.56000,12.37000,12.45000,248900
10/18/2007,0000,12.52000,12.55000,12.27000,12.27000,323200
10/19/2007,0000,12.24000,12.56000,12.24000,12.45000,81100
10/22/2007,0000,12.27000,12.27000,12.00000,12.10000,177000
10/23/2007,0000,12.13000,12.26000,12.03000,12.11000,245200
10/24/2007,0000,12.14000,12.19000,11.97000,12.02000,353500
10/25/2007,0000,12.11000,12.16000,12.06000,12.11000,203000
10/26/2007,0000,12.11000,12.56000,12.08000,12.34000,108900
10/29/2007,0000,12.39000,12.52000,12.29000,12.32000,140500
10/30/2007,0000,12.32000,12.32000,12.06000,12.08000,188200
10/31/2007,0000,12.11000,12.11000,11.90000,12.08000,195000
11/01/2007,0000,12.11000,12.11000,11.76000,11.79000,388800
11/02/2007,0000,11.66000,11.79000,11.27000,11.27000,331200
11/05/2007,0000,11.47000,11.47000,10.84000,11.13000,465600
11/06/2007,0000,10.84000,11.29000,10.84000,11.29000,106500
11/07/2007,0000,11.45000,12.06000,11.42000,12.05000,390700
11/08/2007,0000,11.95000,11.95000,11.42000,11.63000,422200
11/09/2007,0000,11.74000,12.02000,11.31000,11.79000,150400
11/12/2007,0000,11.63000,11.90000,11.43000,11.63000,167800
11/13/2007,0000,11.60000,11.90000,11.60000,11.76000,79200
11/14/2007,0000,12.02000,12.03000,11.90000,11.95000,146700
11/15/2007,0000,12.58000,12.58000,11.71000,11.95000,169000
11/16/2007,0000,11.89000,12.03000,11.63000,11.79000,141700
11/19/2007,0000,11.84000,11.97000,11.72000,11.79000,93400
11/20/2007,0000,11.64000,12.06000,11.63000,11.79000,90400
11/21/2007,0000,12.18000,12.18000,11.76000,11.79000,74300
11/22/2007,0000,11.76000,11.76000,11.31000,11.63000,175800
11/23/2007,0000,11.47000,11.51000,11.37000,11.39000,81700
11/26/2007,0000,11.39000,11.58000,11.31000,11.31000,172700
11/27/2007,0000,11.31000,11.39000,11.08000,11.37000,117000
11/28/2007,0000,11.14000,11.47000,11.13000,11.27000,122600
11/29/2007,0000,11.31000,11.39000,11.16000,11.16000,67400
11/30/2007,0000,11.22000,11.22000,11.06000,11.10000,201800
12/03/2007,0000,11.13000,11.13000,10.85000,10.87000,196200
12/04/2007,0000,11.11000,11.11000,10.66000,10.72000,427800
12/05/2007,0000,10.74000,10.85000,10.53000,10.59000,585100
12/06/2007,0000,10.51000,11.05000,10.51000,11.05000,591900
12/07/2007,0000,11.08000,11.81000,11.06000,11.69000,635200
12/10/2007,0000,11.34000,11.58000,11.10000,11.29000,213600
12/11/2007,0000,11.14000,11.45000,11.14000,11.31000,530600
12/12/2007,0000,11.14000,11.63000,11.14000,11.51000,2035900
12/13/2007,0000,11.71000,11.95000,11.40000,11.40000,2156000
12/14/2007,0000,11.40000,11.45000,11.14000,11.29000,2766500
12/17/2007,0000,11.14000,11.31000,10.51000,10.51000,2539900
12/18/2007,0000,10.51000,10.63000,10.19000,10.50000,2947300
12/19/2007,0000,6.51000,6.80000,6.51000,6.55000,4059000
01/07/2008,0000,10.95000,10.95000,10.30000,10.30000,247000
01/08/2008,0000,10.30000,10.30000,9.60000,9.60000,239000
01/09/2008,0000,9.30000,9.30000,8.93000,9.15000,450000
01/10/2008,0000,9.15000,9.20000,9.01000,9.01000,60000
01/11/2008,0000,8.90000,9.05000,8.88000,8.88000,146000
01/14/2008,0000,8.88000,9.50000,8.88000,9.50000,190000
01/15/2008,0000,9.79000,10.15000,9.62000,10.00000,341000
01/16/2008,0000,9.65000,10.00000,9.65000,9.79000,104000
01/17/2008,0000,9.78000,9.98000,9.65000,9.82000,129000
01/18/2008,0000,9.80000,9.82000,9.53000,9.80000,126000
01/21/2008,0000,9.70000,10.00000,9.70000,9.75000,90000
01/22/2008,0000,9.59000,9.59000,9.09000,9.09000,260000
01/23/2008,0000,9.06000,9.08000,8.51000,8.55000,121000
01/24/2008,0000,8.86000,8.86000,8.57000,8.60000,85000
01/25/2008,0000,8.62000,9.20000,8.62000,9.20000,114000
01/28/2008,0000,9.29000,9.84000,9.25000,9.55000,208000
01/29/2008,0000,9.55000,10.10000,9.55000,9.97000,297000
01/30/2008,0000,9.97000,9.98000,9.55000,9.56000,98000
01/31/2008,0000,9.56000,9.60000,9.33000,9.33000,22000
02/01/2008,0000,9.60000,9.71000,9.05000,9.71000,84000
02/12/2008,0000,9.70000,9.80000,9.50000,9.80000,27000
02/13/2008,0000,9.80000,9.80000,9.51000,9.69000,27000
02/14/2008,0000,9.70000,9.70000,9.60000,9.69000,18000
02/15/2008,0000,9.52000,9.69000,9.51000,9.69000,51000
02/18/2008,0000,9.53000,9.79000,9.50000,9.55000,113000
02/19/2008,0000,9.68000,9.68000,9.53000,9.53000,47000
02/20/2008,0000,9.54000,9.59000,9.35000,9.59000,40000
02/21/2008,0000,9.40000,9.52000,9.40000,9.46000,44000
02/22/2008,0000,9.55000,9.55000,9.41000,9.49000,46000
02/25/2008,0000,9.55000,9.55000,9.02000,9.55000,178000
02/26/2008,0000,9.58000,9.65000,9.50000,9.50000,55000
02/27/2008,0000,9.50000,9.54000,9.32000,9.42000,123000
02/29/2008,0000,9.33000,9.41000,9.31000,9.32000,70000
03/03/2008,0000,9.33000,9.50000,9.27000,9.40000,95000
03/04/2008,0000,9.48000,9.56000,9.41000,9.56000,119000
03/05/2008,0000,9.50000,9.90000,9.50000,9.80000,331000
03/06/2008,0000,9.78000,9.82000,9.60000,9.82000,190000
03/07/2008,0000,9.80000,9.85000,9.64000,9.84000,172000
03/10/2008,0000,9.84000,10.05000,9.82000,9.82000,315000
03/11/2008,0000,9.82000,9.85000,9.65000,9.80000,88000
03/12/2008,0000,9.94000,9.96000,9.66000,9.82000,86000
03/13/2008,0000,9.79000,9.79000,9.58000,9.58000,22000
03/14/2008,0000,9.58000,9.71000,9.50000,9.69000,66000
03/17/2008,0000,9.66000,9.66000,9.45000,9.45000,111000
03/18/2008,0000,9.39000,9.57000,9.33000,9.50000,54000
03/19/2008,0000,9.49000,9.51000,9.36000,9.50000,58000
03/20/2008,0000,9.36000,9.61000,9.36000,9.50000,35000
03/21/2008,0000,9.36000,9.75000,9.23000,9.60000,204000
03/24/2008,0000,10.25000,10.25000,9.80000,9.89000,469000
03/25/2008,0000,9.90000,9.90000,9.70000,9.80000,134000
03/26/2008,0000,9.70000,9.93000,9.70000,9.89000,80000
03/27/2008,0000,9.89000,9.90000,9.70000,9.90000,58000
03/28/2008,0000,9.80000,9.90000,9.75000,9.90000,36000
03/31/2008,0000,9.68000,9.82000,9.66000,9.81000,56000
04/01/2008,0000,9.80000,9.91000,9.79000,9.81000,165000
04/02/2008,0000,9.81000,9.95000,9.70000,9.80000,171000
04/03/2008,0000,9.88000,9.88000,9.70000,9.87000,75000
04/07/2008,0000,9.80000,9.87000,9.64000,9.70000,54000
04/08/2008,0000,9.70000,9.75000,9.65000,9.75000,38000
04/09/2008,0000,9.73000,9.75000,9.70000,9.75000,129000
04/10/2008,0000,9.75000,9.80000,9.61000,9.62000,78000
04/11/2008,0000,9.63000,9.77000,9.50000,9.71000,84000
04/14/2008,0000,9.61000,9.80000,9.60000,9.72000,377000
04/15/2008,0000,9.75000,9.89000,9.65000,9.85000,144000
04/16/2008,0000,10.00000,10.50000,9.90000,10.50000,830000
04/17/2008,0000,10.50000,10.70000,10.10000,10.20000,344000
04/18/2008,0000,10.20000,10.40000,10.00000,10.10000,154000
04/21/2008,0000,10.20000,10.30000,10.00000,10.05000,87000
04/22/2008,0000,10.00000,10.10000,9.90000,10.00000,102000
04/23/2008,0000,10.00000,10.00000,9.85000,9.86000,233000
04/24/2008,0000,9.75000,10.00000,9.75000,9.85000,370000
04/25/2008,0000,9.96000,9.99000,9.83000,9.86000,387000
04/28/2008,0000,9.86000,9.90000,9.80000,9.86000,289000
04/29/2008,0000,9.85000,9.85000,9.72000,9.72000,60000
04/30/2008,0000,9.79000,9.88000,9.75000,9.85000,61000
05/02/2008,0000,10.15000,10.15000,9.72000,9.94000,106000
05/05/2008,0000,9.90000,9.95000,9.85000,9.90000,58000
05/06/2008,0000,9.78000,9.89000,9.78000,9.87000,26000
05/07/2008,0000,9.71000,9.88000,9.70000,9.73000,144000
05/08/2008,0000,9.79000,9.80000,9.75000,9.80000,38000
05/09/2008,0000,9.81000,9.93000,9.80000,9.80000,74000
05/12/2008,0000,9.80000,9.90000,9.70000,9.90000,71000
05/13/2008,0000,9.80000,9.94000,9.80000,9.85000,88000
05/14/2008,0000,9.97000,9.98000,9.89000,9.98000,76000
05/15/2008,0000,9.99000,10.30000,9.97000,10.15000,255000
05/16/2008,0000,10.10000,10.45000,10.00000,10.45000,268000
05/19/2008,0000,10.45000,11.15000,10.40000,11.15000,821000
05/20/2008,0000,11.70000,11.85000,11.30000,11.60000,859000
05/21/2008,0000,11.60000,11.95000,11.25000,11.50000,320000
05/22/2008,0000,11.50000,11.55000,11.35000,11.40000,166000
05/23/2008,0000,11.45000,11.45000,11.15000,11.30000,138000
05/26/2008,0000,11.30000,11.30000,10.80000,10.80000,216000
05/27/2008,0000,10.80000,11.00000,10.65000,10.80000,138000
05/28/2008,0000,10.90000,10.90000,10.45000,10.45000,187000
05/29/2008,0000,10.75000,10.75000,10.10000,10.40000,59000
05/30/2008,0000,10.55000,10.60000,10.40000,10.60000,111000
06/02/2008,0000,10.60000,10.90000,10.40000,10.75000,123000
06/03/2008,0000,10.75000,11.00000,10.60000,10.85000,243000
06/04/2008,0000,10.85000,10.95000,10.85000,10.95000,197000
06/05/2008,0000,10.90000,11.00000,10.70000,11.00000,88000
06/06/2008,0000,11.00000,11.70000,10.90000,11.55000,353000
06/10/2008,0000,11.20000,11.30000,10.95000,10.95000,287000
06/11/2008,0000,11.00000,11.10000,10.80000,10.80000,32000
06/12/2008,0000,10.65000,10.65000,10.20000,10.20000,101000
06/13/2008,0000,10.60000,10.80000,10.30000,10.80000,465000
06/16/2008,0000,10.90000,11.35000,10.80000,10.80000,168000
06/17/2008,0000,10.90000,11.00000,10.75000,10.75000,142000
06/18/2008,0000,10.70000,11.00000,10.70000,10.80000,49000
06/19/2008,0000,10.70000,10.80000,10.70000,10.80000,79000
06/20/2008,0000,10.70000,10.95000,10.70000,10.75000,60000
06/23/2008,0000,10.75000,10.75000,10.40000,10.70000,281000
06/24/2008,0000,10.70000,10.90000,10.40000,10.65000,98000
06/25/2008,0000,11.30000,11.30000,10.65000,10.95000,237000
06/26/2008,0000,10.90000,10.95000,10.45000,10.45000,37000
06/27/2008,0000,10.25000,10.25000,9.85000,9.95000,62000
06/30/2008,0000,10.00000,10.00000,9.61000,9.74000,73000
07/01/2008,0000,9.89000,10.00000,9.60000,10.00000,79000
07/02/2008,0000,10.00000,10.15000,9.70000,10.10000,358000
07/03/2008,0000,10.10000,10.10000,9.88000,10.00000,48000
07/04/2008,0000,9.97000,9.97000,9.72000,9.80000,28000
07/07/2008,0000,9.50000,9.73000,9.50000,9.70000,223000
07/08/2008,0000,9.61000,9.74000,9.50000,9.73000,268000
07/09/2008,0000,9.49000,9.75000,9.46000,9.55000,32000
07/10/2008,0000,9.41000,9.51000,9.35000,9.51000,37000
07/11/2008,0000,9.99000,9.99000,9.51000,9.52000,45000
07/14/2008,0000,9.44000,9.44000,9.23000,9.38000,15000
07/15/2008,0000,9.35000,9.38000,9.11000,9.11000,82000
07/16/2008,0000,8.81000,9.09000,8.81000,8.81000,28000
07/17/2008,0000,8.81000,9.05000,8.76000,8.92000,52000
07/18/2008,0000,8.80000,8.95000,8.60000,8.76000,79000
07/21/2008,0000,8.66000,9.37000,8.60000,9.37000,293000
07/22/2008,0000,9.35000,9.35000,8.85000,9.32000,208000
07/23/2008,0000,9.50000,9.50000,9.39000,9.50000,32000
07/24/2008,0000,9.65000,9.65000,9.11000,9.15000,27000
07/25/2008,0000,9.11000,9.32000,9.11000,9.28000,16000
07/29/2008,0000,9.02000,9.17000,8.91000,9.17000,6000
07/30/2008,0000,9.17000,9.25000,9.06000,9.20000,7000
07/31/2008,0000,9.69000,9.69000,9.15000,9.30000,29000
08/01/2008,0000,9.28000,9.28000,8.96000,8.99000,16000
08/04/2008,0000,9.00000,9.10000,8.50000,8.88000,108000
08/05/2008,0000,8.66000,8.83000,8.66000,8.83000,8000
08/06/2008,0000,8.22000,8.76000,8.22000,8.72000,145000
08/07/2008,0000,8.47000,8.47000,8.22000,8.30000,90000
08/08/2008,0000,8.20000,8.38000,8.15000,8.37000,46000
08/11/2008,0000,8.46000,8.46000,7.79000,8.36000,48000
08/12/2008,0000,8.35000,8.50000,8.28000,8.38000,30000
08/13/2008,0000,8.44000,8.44000,8.12000,8.40000,8000
08/14/2008,0000,8.00000,8.98000,8.00000,8.98000,61000
08/15/2008,0000,8.98000,8.98000,8.55000,8.90000,15000
08/18/2008,0000,8.67000,8.67000,8.63000,8.63000,9000
08/19/2008,0000,8.34000,8.61000,8.21000,8.50000,37000
08/20/2008,0000,8.34000,8.62000,8.02000,8.59000,241000
08/21/2008,0000,8.30000,8.53000,8.12000,8.30000,84000
08/22/2008,0000,8.28000,8.70000,8.14000,8.50000,177000
08/25/2008,0000,8.48000,8.48000,8.21000,8.46000,5000
08/26/2008,0000,8.93000,8.93000,8.36000,8.36000,3000
08/27/2008,0000,8.33000,8.50000,8.33000,8.38000,16000
08/28/2008,0000,8.45000,8.45000,8.10000,8.10000,30000
08/29/2008,0000,8.11000,8.27000,8.00000,8.10000,168000
09/01/2008,0000,8.10000,8.10000,7.92000,8.10000,30000
09/02/2008,0000,8.08000,8.10000,7.81000,8.08000,23000
09/03/2008,0000,7.82000,7.82000,7.52000,7.68000,128000
09/04/2008,0000,7.68000,7.68000,7.35000,7.50000,336000
09/05/2008,0000,7.50000,7.50000,6.98000,7.50000,293000
09/08/2008,0000,7.42000,7.82000,7.42000,7.80000,199000
09/09/2008,0000,7.80000,7.80000,7.39000,7.39000,65000
09/10/2008,0000,7.00000,7.38000,7.00000,7.38000,37000
09/11/2008,0000,7.13000,7.13000,6.87000,7.03000,314000
09/12/2008,0000,6.55000,7.00000,6.55000,6.95000,94000
09/15/2008,0000,6.47000,6.60000,6.47000,6.59000,150000
09/16/2008,0000,6.13000,6.59000,6.13000,6.59000,169000
09/17/2008,0000,6.59000,6.67000,6.15000,6.58000,112000
09/18/2008,0000,6.30000,6.30000,6.12000,6.29000,180000
09/19/2008,0000,6.29000,6.53000,6.29000,6.37000,17000
09/22/2008,0000,6.18000,6.80000,6.18000,6.70000,116000
09/23/2008,0000,6.68000,6.68000,6.33000,6.57000,9000
09/24/2008,0000,6.35000,6.64000,6.18000,6.50000,407000
09/25/2008,0000,6.29000,6.47000,6.29000,6.31000,19000
09/26/2008,0000,6.46000,6.46000,6.08000,6.28000,74000
09/30/2008,0000,5.87000,6.29000,5.85000,6.29000,266000
10/01/2008,0000,6.49000,6.49000,6.15000,6.47000,40000
10/02/2008,0000,6.47000,6.72000,6.06000,6.72000,66000
10/03/2008,0000,6.47000,6.71000,6.27000,6.71000,82000
10/06/2008,0000,6.70000,6.70000,6.50000,6.50000,66000
10/07/2008,0000,6.24000,6.48000,6.20000,6.48000,8000
10/08/2008,0000,6.42000,6.43000,6.20000,6.21000,7000
10/09/2008,0000,6.10000,6.40000,6.10000,6.21000,29000
10/13/2008,0000,6.00000,6.30000,6.00000,6.30000,259000
10/14/2008,0000,6.30000,6.74000,6.30000,6.70000,101000
10/15/2008,0000,6.50000,6.50000,6.47000,6.47000,30000
10/16/2008,0000,6.25000,6.39000,6.25000,6.39000,78000
10/17/2008,0000,6.38000,6.39000,6.18000,6.39000,16000
10/20/2008,0000,6.36000,6.60000,6.20000,6.60000,28000
10/21/2008,0000,6.41000,7.05000,6.41000,7.03000,98000
10/22/2008,0000,6.80000,7.00000,6.79000,7.00000,141000
10/23/2008,0000,6.76000,6.95000,6.76000,6.95000,76000
10/24/2008,0000,6.72000,6.72000,6.71000,6.71000,18000
10/27/2008,0000,6.25000,6.86000,6.25000,6.86000,71000
10/28/2008,0000,6.38000,6.93000,6.38000,6.90000,110000
10/29/2008,0000,7.21000,7.21000,6.60000,6.70000,15000
10/30/2008,0000,6.98000,7.15000,6.98000,7.15000,75000
10/31/2008,0000,6.83000,7.30000,6.83000,7.30000,44000
11/03/2008,0000,7.25000,7.30000,6.98000,6.98000,24000
11/04/2008,0000,6.93000,6.98000,6.90000,6.90000,13000
11/05/2008,0000,6.90000,6.90000,6.88000,6.88000,7000
11/06/2008,0000,6.47000,6.87000,6.47000,6.87000,10000
11/07/2008,0000,6.85000,6.86000,6.85000,6.86000,13000
11/10/2008,0000,7.00000,7.02000,7.00000,7.00000,31000
11/11/2008,0000,6.88000,7.17000,6.61000,7.17000,17000
11/12/2008,0000,7.49000,7.49000,6.81000,7.17000,8000
11/13/2008,0000,7.00000,7.00000,6.91000,6.99000,18000
11/14/2008,0000,6.98000,6.99000,6.90000,6.99000,6000
11/17/2008,0000,6.52000,6.90000,6.52000,6.90000,6000
11/18/2008,0000,6.54000,6.56000,6.48000,6.48000,10000
11/19/2008,0000,6.48000,6.48000,6.28000,6.48000,22000
11/20/2008,0000,6.16000,6.45000,6.16000,6.45000,2000
11/21/2008,0000,6.28000,6.79000,6.28000,6.79000,15000
11/24/2008,0000,6.58000,6.99000,6.58000,6.99000,11000
11/25/2008,0000,6.98000,7.10000,6.98000,7.10000,13000
11/26/2008,0000,6.61000,7.05000,6.61000,7.05000,10000
11/27/2008,0000,7.05000,7.05000,7.05000,7.05000,12000
11/28/2008,0000,6.99000,7.00000,6.99000,7.00000,7000
12/01/2008,0000,6.52000,6.99000,6.52000,6.99000,5000
12/02/2008,0000,6.55000,6.87000,6.54000,6.87000,24000
12/03/2008,0000,6.87000,6.87000,6.39000,6.86000,34000
12/04/2008,0000,6.79000,6.85000,6.79000,6.85000,3000
12/05/2008,0000,6.40000,6.72000,6.39000,6.39000,17000
12/08/2008,0000,6.39000,6.69000,6.00000,6.53000,31000
12/09/2008,0000,6.53000,6.53000,6.25000,6.25000,15000
12/10/2008,0000,6.35000,6.35000,6.26000,6.34000,10000
12/11/2008,0000,6.33000,6.33000,6.33000,6.33000,12000
12/12/2008,0000,6.01000,6.30000,6.01000,6.30000,9000
12/15/2008,0000,6.20000,6.30000,6.01000,6.30000,33000
12/16/2008,0000,6.17000,6.40000,6.17000,6.40000,29000
12/17/2008,0000,6.39000,6.40000,6.15000,6.40000,14000
12/18/2008,0000,6.40000,6.40000,6.21000,6.40000,18000
12/19/2008,0000,6.40000,6.40000,6.17000,6.39000,18000
12/22/2008,0000,6.40000,6.40000,6.05000,6.27000,25000
12/23/2008,0000,6.13000,6.27000,6.13000,6.27000,15000
12/24/2008,0000,6.27000,6.38000,6.27000,6.38000,11000
12/25/2008,0000,6.38000,6.40000,6.38000,6.40000,3000
12/26/2008,0000,6.40000,6.40000,6.40000,6.40000,5000
12/29/2008,0000,6.13000,6.40000,6.13000,6.40000,9000
12/30/2008,0000,6.40000,6.40000,6.40000,6.40000,16000
12/31/2008,0000,6.27000,6.38000,6.10000,6.16000,17000
01/05/2009,0000,6.32000,6.32000,6.18000,6.18000,4000
01/06/2009,0000,6.41000,6.41000,6.41000,6.41000,3000
01/07/2009,0000,6.39000,6.40000,6.39000,6.40000,6000
01/08/2009,0000,5.96000,6.36000,5.96000,6.34000,18000
01/09/2009,0000,6.17000,6.17000,6.04000,6.04000,21000
01/12/2009,0000,6.03000,6.25000,5.86000,6.25000,14000
01/13/2009,0000,5.86000,6.10000,5.86000,6.10000,27000
01/14/2009,0000,5.90000,5.90000,5.90000,5.90000,18000
01/15/2009,0000,5.88000,5.88000,5.88000,5.88000,2000
01/16/2009,0000,5.88000,5.88000,5.80000,5.80000,8000
01/19/2009,0000,5.82000,5.83000,5.72000,5.72000,3000
01/20/2009,0000,5.63000,5.67000,5.63000,5.65000,9000
01/21/2009,0000,5.78000,5.78000,5.78000,5.78000,2000
02/02/2009,0000,5.43000,5.85000,5.43000,5.76000,22000
02/03/2009,0000,5.46000,6.00000,5.46000,6.00000,17000
02/05/2009,0000,6.02000,6.02000,6.02000,6.02000,2000
02/06/2009,0000,5.61000,6.00000,5.61000,6.00000,11000
02/09/2009,0000,5.97000,5.97000,5.97000,5.97000,40000
02/10/2009,0000,5.95000,5.97000,5.95000,5.97000,5000
02/11/2009,0000,5.63000,5.97000,5.63000,5.97000,8000
02/12/2009,0000,5.95000,5.97000,5.95000,5.97000,3000
02/13/2009,0000,5.96000,5.97000,5.71000,5.97000,9000
02/16/2009,0000,5.94000,5.94000,5.94000,5.94000,1000
02/17/2009,0000,5.66000,5.97000,5.66000,5.97000,13000
02/18/2009,0000,5.95000,5.97000,5.95000,5.97000,13000
02/19/2009,0000,5.78000,5.95000,5.72000,5.72000,59000
02/20/2009,0000,5.79000,5.79000,5.72000,5.77000,8000
02/23/2009,0000,5.77000,5.77000,5.77000,5.77000,3000
02/24/2009,0000,5.60000,5.86000,5.60000,5.86000,10000
02/25/2009,0000,5.62000,5.84000,5.62000,5.83000,8000
02/26/2009,0000,5.84000,5.85000,5.84000,5.85000,2000
02/27/2009,0000,5.67000,5.85000,5.67000,5.85000,23000
03/02/2009,0000,5.67000,5.83000,5.62000,5.83000,17000
03/03/2009,0000,5.60000,5.83000,5.60000,5.83000,4000
03/04/2009,0000,5.98000,5.98000,5.98000,5.98000,4000
03/05/2009,0000,5.82000,5.95000,5.82000,5.95000,5000
03/06/2009,0000,5.61000,5.93000,5.61000,5.90000,16000
03/09/2009,0000,5.69000,5.92000,5.69000,5.92000,22000
03/10/2009,0000,5.94000,5.95000,5.72000,5.72000,17000
03/11/2009,0000,5.86000,5.88000,5.77000,5.77000,25000
03/12/2009,0000,5.78000,5.78000,5.66000,5.77000,20000
03/13/2009,0000,5.77000,5.85000,5.77000,5.80000,111000
03/16/2009,0000,5.82000,6.03000,5.82000,5.98000,49000
03/17/2009,0000,5.98000,6.00000,5.90000,5.95000,15000
03/18/2009,0000,6.00000,6.10000,6.00000,6.10000,35000
03/19/2009,0000,6.13000,6.13000,5.92000,6.05000,24000
03/20/2009,0000,6.00000,6.12000,5.98000,6.10000,32000
03/23/2009,0000,6.15000,6.49000,6.00000,6.45000,46000
03/24/2009,0000,6.45000,6.68000,6.30000,6.68000,51000
03/25/2009,0000,6.52000,6.66000,6.23000,6.33000,198000
03/26/2009,0000,6.30000,6.47000,6.30000,6.33000,38000
03/27/2009,0000,6.38000,6.65000,6.38000,6.62000,43000
03/30/2009,0000,6.75000,6.75000,6.50000,6.67000,14000
03/31/2009,0000,6.22000,6.66000,6.22000,6.66000,19000
04/01/2009,0000,7.02000,7.10000,6.71000,7.05000,36000
04/02/2009,0000,6.98000,7.20000,6.83000,6.83000,168000
04/03/2009,0000,6.99000,6.99000,6.83000,6.83000,77000
04/06/2009,0000,6.65000,6.78000,6.45000,6.78000,37000
04/07/2009,0000,6.63000,6.75000,6.52000,6.75000,52000
04/08/2009,0000,6.63000,6.78000,6.63000,6.64000,74000
04/09/2009,0000,6.60000,6.88000,6.60000,6.75000,90000
04/10/2009,0000,6.87000,6.94000,6.64000,6.93000,32000
04/13/2009,0000,7.00000,7.00000,6.60000,6.90000,40000
04/14/2009,0000,6.60000,6.97000,6.60000,6.95000,90000
04/15/2009,0000,6.90000,6.94000,6.80000,6.94000,33000
04/16/2009,0000,6.81000,6.97000,6.81000,6.96000,79000
04/17/2009,0000,6.95000,7.05000,6.79000,6.85000,83000
04/20/2009,0000,6.92000,6.92000,6.69000,6.69000,64000
04/21/2009,0000,6.62000,6.72000,6.60000,6.72000,15000
04/22/2009,0000,6.75000,6.80000,6.67000,6.75000,18000
04/23/2009,0000,6.66000,6.80000,6.56000,6.80000,30000
04/24/2009,0000,6.84000,6.88000,6.72000,6.85000,94000
04/27/2009,0000,6.80000,6.85000,6.72000,6.72000,76000
04/28/2009,0000,6.60000,6.82000,6.60000,6.61000,11000
04/29/2009,0000,6.65000,6.65000,6.60000,6.63000,29000
04/30/2009,0000,6.73000,7.09000,6.73000,7.08000,257000
05/04/2009,0000,7.25000,7.25000,7.10000,7.10000,33000
05/05/2009,0000,6.77000,7.15000,6.77000,7.10000,98000
05/06/2009,0000,7.08000,7.20000,7.04000,7.11000,60000
05/07/2009,0000,7.12000,7.14000,7.01000,7.08000,57000
05/08/2009,0000,7.01000,7.08000,6.96000,7.08000,47000
05/11/2009,0000,6.92000,7.07000,6.92000,7.07000,67000
05/12/2009,0000,7.00000,7.00000,6.86000,6.99000,59000
05/13/2009,0000,6.91000,6.99000,6.80000,6.98000,45000
05/14/2009,0000,6.82000,6.89000,6.71000,6.89000,87000
05/15/2009,0000,6.70000,6.99000,6.70000,6.99000,63000
05/18/2009,0000,6.81000,6.95000,6.81000,6.95000,76000
05/19/2009,0000,6.96000,6.96000,6.80000,6.90000,83000
05/20/2009,0000,6.86000,7.06000,6.80000,7.06000,54000
05/21/2009,0000,6.99000,7.06000,6.90000,7.06000,142000
05/22/2009,0000,7.06000,7.10000,6.92000,7.00000,287000
05/25/2009,0000,7.00000,7.15000,6.93000,7.04000,136000
05/26/2009,0000,7.07000,7.07000,6.90000,6.99000,22000
05/27/2009,0000,6.98000,7.03000,6.88000,6.94000,97000
06/01/2009,0000,6.98000,7.00000,6.89000,6.95000,181000
06/02/2009,0000,7.19000,7.19000,6.89000,6.89000,145000
06/03/2009,0000,6.85000,7.02000,6.81000,7.02000,102000
06/04/2009,0000,7.01000,7.51000,7.00000,7.51000,431000
06/05/2009,0000,8.03000,8.03000,8.03000,8.03000,110000
06/08/2009,0000,9.19000,9.19000,8.82000,9.19000,1048000
06/09/2009,0000,9.10000,9.10000,8.55000,8.55000,369000
06/10/2009,0000,8.45000,8.70000,8.40000,8.60000,147000
06/11/2009,0000,8.41000,9.20000,8.30000,9.08000,319000
06/12/2009,0000,8.60000,9.00000,8.45000,8.45000,261000
06/15/2009,0000,8.37000,8.39000,7.86000,7.88000,194000
06/16/2009,0000,7.68000,7.70000,7.34000,7.34000,52000
06/17/2009,0000,7.68000,7.85000,7.60000,7.85000,90000
06/18/2009,0000,8.30000,8.39000,8.25000,8.28000,112000
06/19/2009,0000,8.28000,8.54000,7.90000,8.40000,63000
06/22/2009,0000,8.58000,8.58000,8.10000,8.50000,63000
06/23/2009,0000,8.10000,8.29000,8.05000,8.29000,23000
06/24/2009,0000,8.18000,8.87000,8.18000,8.30000,235000
06/25/2009,0000,8.50000,8.66000,8.40000,8.40000,31000
06/26/2009,0000,8.50000,8.50000,8.20000,8.38000,57000
06/29/2009,0000,8.45000,8.94000,8.38000,8.40000,73000
06/30/2009,0000,8.31000,8.85000,8.25000,8.45000,69000
07/01/2009,0000,8.47000,8.47000,7.88000,8.44000,42000
07/02/2009,0000,8.38000,8.42000,8.01000,8.30000,114000
07/03/2009,0000,8.02000,8.26000,8.02000,8.05000,31000
07/06/2009,0000,8.05000,8.16000,8.01000,8.01000,84000
07/07/2009,0000,8.01000,8.03000,8.00000,8.01000,35000
07/08/2009,0000,8.01000,8.57000,7.90000,8.25000,113000
07/09/2009,0000,8.31000,8.40000,8.19000,8.19000,30000
07/10/2009,0000,8.76000,8.76000,8.35000,8.47000,102000
07/13/2009,0000,8.26000,8.26000,8.15000,8.26000,71000
07/14/2009,0000,8.03000,8.42000,8.03000,8.42000,24000
07/15/2009,0000,8.42000,8.57000,8.30000,8.38000,26000
07/16/2009,0000,8.38000,8.38000,8.20000,8.37000,63000
07/17/2009,0000,8.16000,8.37000,8.16000,8.20000,82000
07/20/2009,0000,8.00000,8.22000,8.00000,8.02000,103000
07/21/2009,0000,8.03000,8.10000,8.00000,8.09000,18000
07/22/2009,0000,8.14000,8.39000,8.03000,8.08000,28000
07/23/2009,0000,8.02000,8.08000,7.90000,8.08000,78000
07/24/2009,0000,8.08000,8.09000,7.97000,8.07000,29000
07/27/2009,0000,8.04000,8.35000,8.01000,8.34000,65000
07/28/2009,0000,8.30000,8.30000,8.16000,8.17000,58000
07/29/2009,0000,8.15000,8.15000,8.00000,8.05000,69000
07/30/2009,0000,8.04000,8.05000,8.00000,8.05000,11000
07/31/2009,0000,8.00000,8.12000,7.92000,8.07000,51000
08/03/2009,0000,8.06000,8.33000,8.06000,8.25000,154000
08/04/2009,0000,8.20000,8.29000,8.08000,8.21000,34000
08/05/2009,0000,8.10000,8.14000,8.07000,8.14000,19000
08/06/2009,0000,8.12000,8.12000,8.12000,8.12000,5000
08/10/2009,0000,7.96000,8.06000,7.92000,8.03000,30000
08/11/2009,0000,8.02000,8.10000,8.00000,8.10000,10000
08/12/2009,0000,8.10000,8.10000,7.99000,8.00000,35000
08/13/2009,0000,7.95000,8.02000,7.93000,7.94000,28000
08/14/2009,0000,8.04000,8.05000,7.92000,8.03000,66000
08/17/2009,0000,7.90000,8.03000,7.90000,8.03000,26000
08/18/2009,0000,8.06000,8.06000,8.06000,8.06000,12000
08/19/2009,0000,8.04000,8.04000,7.93000,7.93000,13000
08/20/2009,0000,7.93000,8.03000,7.82000,8.03000,16000
08/21/2009,0000,7.91000,8.03000,7.91000,8.02000,11000
08/24/2009,0000,8.08000,8.08000,8.05000,8.05000,5000
08/25/2009,0000,8.20000,8.20000,8.00000,8.03000,15000
08/26/2009,0000,8.01000,8.03000,7.85000,8.03000,8000
08/27/2009,0000,7.95000,8.20000,7.85000,8.16000,20000
08/28/2009,0000,8.07000,8.07000,8.00000,8.07000,16000
08/31/2009,0000,8.10000,8.10000,7.86000,7.86000,7000
09/01/2009,0000,7.85000,7.85000,7.85000,7.85000,5000
09/02/2009,0000,7.86000,7.95000,7.81000,7.95000,18000
09/03/2009,0000,7.80000,7.95000,7.80000,7.95000,15000
09/04/2009,0000,7.80000,8.12000,7.80000,7.88000,51000
09/07/2009,0000,8.20000,8.21000,7.82000,7.99000,50000
09/08/2009,0000,8.00000,8.10000,7.92000,8.10000,93000
09/09/2009,0000,8.10000,8.10000,7.75000,7.90000,65000
09/10/2009,0000,7.88000,8.00000,7.88000,7.99000,30000
09/11/2009,0000,7.99000,8.00000,7.82000,7.85000,14000
09/14/2009,0000,7.72000,8.00000,7.71000,8.00000,38000
09/15/2009,0000,7.95000,8.03000,7.95000,8.03000,19000
09/16/2009,0000,8.13000,8.13000,7.91000,8.05000,21000
09/17/2009,0000,8.05000,8.10000,8.00000,8.00000,98000
09/18/2009,0000,7.93000,8.00000,7.91000,7.91000,46000
09/21/2009,0000,8.00000,8.03000,8.00000,8.00000,20000
09/22/2009,0000,8.15000,8.15000,7.91000,8.00000,16000
09/23/2009,0000,8.00000,8.00000,7.86000,7.96000,27000
09/24/2009,0000,7.85000,7.91000,7.85000,7.85000,1100
09/25/2009,0000,7.85000,7.93000,7.79000,7.93000,23000
09/28/2009,0000,7.85000,8.01000,7.80000,7.80000,41000
09/29/2009,0000,7.70000,7.79000,7.70000,7.75000,69000
09/30/2009,0000,7.86000,8.20000,7.60000,7.83000,149000
10/01/2009,0000,7.94000,8.04000,7.73000,7.99000,113000
10/02/2009,0000,7.80000,8.05000,7.80000,8.00000,47000
10/05/2009,0000,8.13000,8.25000,8.00000,8.25000,239000
10/06/2009,0000,8.25000,8.34000,8.09000,8.10000,113000
10/07/2009,0000,8.12000,8.12000,8.05000,8.05000,66000
10/08/2009,0000,8.15000,8.30000,8.05000,8.17000,131000
10/09/2009,0000,8.19000,8.26000,8.16000,8.26000,46000
10/12/2009,0000,8.30000,8.43000,8.30000,8.40000,130000
10/13/2009,0000,8.17000,8.38000,8.17000,8.38000,56000
10/14/2009,0000,8.38000,8.96000,8.38000,8.88000,347000
10/15/2009,0000,8.95000,8.95000,8.51000,8.68000,82000
10/16/2009,0000,8.66000,8.68000,8.40000,8.63000,79000
10/19/2009,0000,8.63000,8.94000,8.58000,8.81000,129000
10/20/2009,0000,8.81000,8.99000,8.59000,8.59000,49000
10/21/2009,0000,8.60000,8.81000,8.33000,8.80000,78000
10/22/2009,0000,8.80000,8.80000,8.60000,8.76000,7000
10/23/2009,0000,8.76000,8.76000,8.60000,8.67000,25000
10/26/2009,0000,8.79000,8.79000,8.47000,8.52000,26000
10/27/2009,0000,8.40000,8.48000,8.33000,8.46000,32000
10/28/2009,0000,8.35000,8.45000,8.35000,8.35000,30000
10/29/2009,0000,8.35000,8.35000,8.00000,8.10000,53000
10/30/2009,0000,8.10000,8.18000,8.10000,8.18000,23000
11/02/2009,0000,8.04000,8.20000,8.01000,8.09000,35000
11/03/2009,0000,8.03000,8.12000,8.03000,8.12000,18000
11/04/2009,0000,8.15000,8.39000,8.10000,8.39000,16000
11/05/2009,0000,8.38000,8.38000,8.12000,8.14000,14000
11/06/2009,0000,8.10000,8.16000,8.10000,8.10000,38000
11/09/2009,0000,8.12000,8.12000,8.03000,8.03000,15000
11/10/2009,0000,8.14000,8.19000,8.00000,8.10000,76000
11/11/2009,0000,8.10000,8.26000,7.96000,8.26000,111000
11/12/2009,0000,8.28000,8.28000,8.09000,8.10000,47000
11/13/2009,0000,8.10000,8.10000,8.01000,8.08000,52000
11/16/2009,0000,8.03000,8.11000,8.03000,8.05000,88000
11/17/2009,0000,8.05000,8.10000,7.95000,8.07000,46000
11/18/2009,0000,8.09000,8.19000,8.01000,8.13000,58000
11/19/2009,0000,8.13000,8.13000,8.00000,8.08000,89000
11/20/2009,0000,8.06000,8.08000,8.01000,8.08000,15000
11/23/2009,0000,8.02000,8.07000,8.01000,8.06000,48000
11/24/2009,0000,8.07000,8.07000,8.00000,8.00000,21000
11/25/2009,0000,8.00000,8.01000,8.00000,8.01000,26000
11/26/2009,0000,8.00000,8.01000,7.97000,7.97000,44000
11/27/2009,0000,7.94000,8.25000,7.93000,8.00000,139000
11/30/2009,0000,8.00000,8.12000,7.95000,8.10000,97000
12/01/2009,0000,8.09000,8.09000,7.99000,8.09000,16000
12/02/2009,0000,8.00000,8.10000,7.97000,8.06000,59000
12/03/2009,0000,7.97000,8.05000,7.97000,8.05000,11000
12/04/2009,0000,8.00000,8.00000,7.96000,7.99000,151000
12/07/2009,0000,7.91000,8.02000,7.91000,8.02000,3000
12/08/2009,0000,8.02000,8.02000,7.92000,8.00000,52000
12/09/2009,0000,8.00000,8.06000,7.96000,8.03000,81000
12/11/2009,0000,8.02000,8.22000,8.00000,8.07000,129000
12/14/2009,0000,8.12000,8.12000,8.05000,8.09000,19000
12/15/2009,0000,8.11000,8.11000,7.95000,8.01000,177000
12/16/2009,0000,8.05000,8.07000,7.90000,8.03000,84000
12/17/2009,0000,8.10000,8.12000,7.80000,8.04000,118000
12/18/2009,0000,8.01000,8.09000,8.00000,8.09000,44000
12/21/2009,0000,8.09000,8.65000,8.09000,8.59000,674000
12/22/2009,0000,9.14000,9.14000,8.50000,8.59000,777000
12/23/2009,0000,8.70000,8.70000,8.30000,8.57000,244000
12/25/2009,0000,8.50000,8.75000,8.50000,8.58000,199000
12/25/2009,0000,8.50000,8.75000,8.50000,8.58000,199000
12/28/2009,0000,8.58000,8.98000,8.58000,8.78000,237000
12/29/2009,1230,8.82000,8.98000,8.75000,8.87000,205257
