DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.01000,7.24000,7.01000,7.13000,247000
04/03/2007,0000,7.23000,7.62000,6.82000,7.62000,2523000
04/04/2007,0000,7.65000,7.75000,7.50000,7.51000,2128000
04/09/2007,0000,7.53000,7.85000,7.32000,7.84000,2631000
04/10/2007,0000,7.79000,7.89000,7.52000,7.53000,2396000
04/11/2007,0000,7.64000,7.75000,7.37000,7.67000,1521000
04/12/2007,0000,7.45000,7.62000,7.45000,7.57000,299000
04/13/2007,0000,7.57000,7.80000,7.43000,7.58000,1582000
04/16/2007,0000,7.60000,7.79000,7.45000,7.51000,452000
04/17/2007,0000,7.55000,7.55000,7.35000,7.35000,298000
04/18/2007,0000,7.35000,7.36000,7.25000,7.36000,219000
04/19/2007,0000,7.36000,7.51000,7.30000,7.36000,2059000
04/20/2007,0000,7.36000,7.48000,7.35000,7.43000,1514000
04/23/2007,0000,7.45000,7.50000,7.31000,7.42000,1740000
04/24/2007,0000,7.42000,7.42000,7.31000,7.39000,306000
04/25/2007,0000,7.39000,7.48000,7.30000,7.48000,1141000
04/26/2007,0000,7.50000,7.50000,7.36000,7.37000,515000
04/27/2007,0000,7.45000,7.48000,7.35000,7.41000,1275000
04/30/2007,0000,7.40000,7.40000,7.16000,7.18000,320000
05/02/2007,0000,7.18000,7.49000,7.18000,7.49000,2394000
05/03/2007,0000,7.46000,7.50000,7.12000,7.16000,1236000
05/04/2007,0000,7.16000,7.38000,7.16000,7.34000,823000
05/07/2007,0000,7.42000,7.48000,7.25000,7.37000,824000
05/08/2007,0000,7.43000,7.43000,7.29000,7.32000,296000
05/09/2007,0000,7.38000,7.38000,7.25000,7.25000,496000
05/10/2007,0000,7.30000,7.47000,7.30000,7.33000,1341000
05/11/2007,0000,7.30000,7.34000,7.18000,7.34000,216000
05/14/2007,0000,7.34000,7.38000,7.30000,7.36000,924000
05/15/2007,0000,7.40000,7.40000,7.30000,7.37000,118000
05/16/2007,0000,7.38000,7.42000,7.36000,7.37000,1463000
05/17/2007,0000,7.37000,7.43000,7.30000,7.30000,96000
05/18/2007,0000,7.36000,7.37000,7.25000,7.32000,244000
05/21/2007,0000,7.31000,7.33000,7.28000,7.33000,175000
05/22/2007,0000,7.38000,7.38000,7.28000,7.33000,135000
05/23/2007,0000,7.30000,7.37000,7.30000,7.33000,665000
05/24/2007,0000,7.32000,7.34000,7.23000,7.33000,685000
05/25/2007,0000,7.28000,7.36000,7.27000,7.35000,98000
05/28/2007,0000,6.84000,7.34000,6.84000,7.25000,80000
05/29/2007,0000,7.15000,7.24000,7.15000,7.22000,61000
05/30/2007,0000,7.30000,7.30000,7.12000,7.21000,68000
05/31/2007,0000,7.28000,7.28000,7.16000,7.23000,109000
06/01/2007,0000,7.26000,7.30000,7.15000,7.28000,309000
06/04/2007,0000,7.30000,7.30000,7.19000,7.27000,114000
06/05/2007,0000,7.20000,7.20000,7.01000,7.15000,81000
06/06/2007,0000,7.01000,7.11000,6.65000,6.85000,1857000
06/07/2007,0000,6.75000,6.80000,6.71000,6.73000,180000
06/08/2007,0000,6.73000,6.80000,6.55000,6.55000,271000
06/11/2007,0000,6.59000,6.68000,6.59000,6.68000,501000
06/12/2007,0000,6.78000,6.85000,6.71000,6.78000,171000
06/13/2007,0000,6.79000,6.80000,6.66000,6.66000,227000
06/14/2007,0000,6.78000,6.78000,6.60000,6.73000,307000
06/15/2007,0000,6.89000,7.00000,6.76000,7.00000,1401000
06/20/2007,0000,7.24000,7.24000,7.01000,7.10000,293000
06/21/2007,0000,7.10000,7.13000,6.86000,6.86000,184000
06/22/2007,0000,6.86000,7.09000,6.86000,7.08000,904000
06/25/2007,0000,7.10000,7.30000,7.10000,7.16000,978000
06/26/2007,0000,7.25000,7.25000,7.03000,7.11000,242000
06/27/2007,0000,7.10000,7.20000,7.05000,7.15000,713000
06/28/2007,0000,7.20000,7.20000,7.14000,7.18000,238000
06/29/2007,0000,7.19000,7.22000,7.11000,7.18000,321000
07/02/2007,0000,7.20000,7.27000,7.12000,7.27000,323000
07/03/2007,0000,7.32000,7.43000,7.23000,7.33000,633000
07/04/2007,0000,7.40000,7.78000,7.40000,7.53000,1955000
07/05/2007,0000,7.68000,7.80000,7.57000,7.70000,919000
07/06/2007,0000,7.70000,8.00000,7.70000,7.86000,1167000
07/09/2007,0000,8.22000,8.41000,7.95000,8.41000,3760000
07/10/2007,0000,8.90000,8.90000,8.21000,8.49000,2123000
07/11/2007,0000,8.30000,9.08000,8.30000,9.08000,2898000
07/12/2007,0000,9.71000,9.71000,9.50000,9.71000,2477000
07/13/2007,0000,10.35000,10.35000,10.00000,10.35000,9109000
07/16/2007,0000,10.50000,10.90000,10.00000,10.45000,5786000
07/17/2007,0000,10.45000,11.15000,10.30000,11.15000,4448000
07/18/2007,0000,11.85000,11.90000,11.15000,11.90000,4516000
07/19/2007,0000,12.20000,12.70000,11.50000,11.90000,7198000
07/20/2007,0000,11.90000,12.30000,11.10000,11.30000,4609000
07/23/2007,0000,11.00000,12.00000,11.00000,11.40000,3596000
07/24/2007,0000,11.40000,12.10000,11.00000,11.10000,3364000
07/25/2007,0000,11.35000,11.35000,10.50000,11.00000,2434000
07/26/2007,0000,10.90000,11.25000,10.25000,10.25000,1977000
07/27/2007,0000,9.71000,10.20000,9.71000,9.95000,1480000
07/30/2007,0000,9.93000,10.15000,9.81000,9.99000,800000
07/31/2007,0000,10.05000,10.15000,9.85000,9.98000,1442000
08/01/2007,0000,9.98000,10.20000,9.80000,9.89000,997000
08/02/2007,0000,10.00000,10.00000,9.20000,9.20000,1060000
08/03/2007,0000,9.40000,9.40000,8.81000,8.90000,956000
08/06/2007,0000,8.60000,8.70000,8.42000,8.60000,451000
08/07/2007,0000,8.70000,8.99000,8.70000,8.80000,1319000
08/08/2007,0000,8.90000,8.97000,8.70000,8.97000,863000
08/09/2007,0000,8.99000,9.04000,8.82000,8.97000,937000
08/10/2007,0000,8.37000,8.80000,8.37000,8.80000,392000
08/13/2007,0000,8.78000,8.79000,8.53000,8.53000,339000
08/14/2007,0000,8.53000,8.65000,8.38000,8.62000,397000
08/15/2007,0000,8.42000,8.62000,8.10000,8.52000,601000
08/16/2007,0000,8.23000,8.45000,7.93000,7.93000,819000
08/17/2007,0000,7.80000,8.01000,7.38000,7.65000,530000
08/20/2007,0000,7.99000,7.99000,7.71000,7.96000,434000
08/21/2007,0000,8.14000,8.14000,7.85000,7.89000,266000
08/22/2007,0000,7.76000,7.77000,7.34000,7.70000,301000
08/23/2007,0000,7.70000,7.95000,7.50000,7.95000,718000
08/24/2007,0000,8.04000,8.04000,7.86000,7.95000,300000
08/27/2007,0000,8.09000,8.50000,7.98000,8.50000,1394000
08/28/2007,0000,8.76000,9.09000,8.65000,9.06000,2352000
08/29/2007,0000,8.90000,9.06000,8.81000,9.06000,662000
08/30/2007,0000,9.20000,9.29000,8.92000,8.95000,549000
08/31/2007,0000,8.65000,8.95000,8.65000,8.84000,340000
09/03/2007,0000,9.10000,9.45000,9.00000,9.45000,1832000
09/04/2007,0000,9.57000,9.60000,9.10000,9.16000,750000
09/05/2007,0000,9.20000,9.20000,8.81000,8.87000,594000
09/06/2007,0000,8.76000,8.90000,8.76000,8.81000,215000
09/07/2007,0000,9.40000,9.40000,8.90000,8.90000,279000
09/10/2007,0000,8.71000,9.10000,8.70000,9.10000,195000
09/11/2007,0000,8.87000,9.15000,8.87000,8.92000,469000
09/12/2007,0000,9.09000,9.09000,8.72000,8.88000,271000
09/13/2007,0000,8.95000,8.95000,8.70000,8.80000,374000
09/14/2007,0000,8.89000,8.89000,8.66000,8.71000,226000
09/17/2007,0000,8.75000,8.75000,8.53000,8.71000,395000
09/19/2007,0000,8.72000,8.78000,8.45000,8.45000,312000
09/20/2007,0000,8.50000,8.69000,8.50000,8.62000,175000
09/21/2007,0000,8.68000,8.68000,8.55000,8.62000,174000
09/26/2007,0000,8.65000,8.90000,8.65000,8.81000,314000
09/27/2007,0000,9.08000,9.08000,8.82000,8.85000,143000
09/28/2007,0000,8.70000,8.99000,8.30000,8.30000,245000
10/01/2007,0000,8.64000,8.76000,8.61000,8.67000,346000
10/02/2007,0000,8.76000,8.89000,8.67000,8.74000,371000
10/03/2007,0000,8.86000,8.86000,8.52000,8.70000,216000
10/04/2007,0000,8.61000,8.70000,8.51000,8.68000,152000
10/05/2007,0000,8.51000,8.74000,8.51000,8.57000,94000
10/08/2007,0000,8.62000,8.62000,8.45000,8.48000,144000
10/09/2007,0000,8.36000,8.46000,8.24000,8.24000,88000
10/11/2007,0000,8.45000,8.48000,8.25000,8.28000,173000
10/12/2007,0000,8.01000,8.28000,8.01000,8.20000,50000
10/15/2007,0000,8.20000,8.20000,7.90000,7.90000,239000
10/16/2007,0000,7.90000,7.95000,7.80000,7.95000,206000
10/17/2007,0000,7.90000,8.00000,7.90000,7.90000,167000
10/18/2007,0000,7.86000,8.09000,7.85000,7.85000,176000
10/19/2007,0000,7.90000,7.90000,7.70000,7.71000,165000
10/22/2007,0000,7.65000,7.65000,7.25000,7.30000,199000
10/23/2007,0000,7.34000,7.42000,7.28000,7.42000,347000
10/24/2007,0000,7.46000,7.50000,7.35000,7.45000,73000
10/25/2007,0000,7.45000,7.45000,7.31000,7.40000,78000
10/26/2007,0000,7.38000,7.38000,7.15000,7.30000,252000
10/29/2007,0000,7.20000,7.28000,7.10000,7.10000,255000
10/30/2007,0000,7.22000,7.22000,6.70000,6.70000,379000
10/31/2007,0000,6.73000,6.84000,6.71000,6.75000,515000
11/01/2007,0000,6.75000,6.80000,6.63000,6.77000,263000
11/02/2007,0000,6.70000,6.70000,6.47000,6.60000,342000
11/05/2007,0000,6.56000,6.67000,6.48000,6.60000,145000
11/06/2007,0000,6.50000,6.65000,6.50000,6.65000,345000
11/07/2007,0000,6.69000,6.69000,6.55000,6.66000,101000
11/08/2007,0000,6.60000,6.60000,6.20000,6.33000,1374000
11/09/2007,0000,6.35000,6.35000,6.14000,6.19000,283000
11/12/2007,0000,5.80000,6.00000,5.80000,5.86000,819000
11/13/2007,0000,5.80000,5.95000,5.76000,5.90000,657000
11/14/2007,0000,6.10000,6.31000,6.10000,6.31000,246000
11/15/2007,0000,6.33000,6.50000,6.28000,6.28000,153000
11/16/2007,0000,6.19000,6.25000,6.06000,6.25000,139000
11/19/2007,0000,6.25000,6.27000,6.15000,6.24000,142000
11/20/2007,0000,6.10000,6.17000,6.00000,6.17000,204000
11/21/2007,0000,6.10000,6.15000,6.00000,6.02000,256000
11/22/2007,0000,6.03000,6.03000,5.80000,5.90000,342000
11/23/2007,0000,5.83000,5.83000,5.49000,5.49000,1337000
11/26/2007,0000,5.55000,5.80000,5.52000,5.79000,678000
11/27/2007,0000,5.52000,5.77000,5.52000,5.67000,218000
11/28/2007,0000,5.72000,5.85000,5.70000,5.73000,164000
11/29/2007,0000,5.80000,5.85000,5.70000,5.72000,153000
11/30/2007,0000,5.78000,5.85000,5.69000,5.83000,156000
12/03/2007,0000,5.90000,5.90000,5.73000,5.73000,91000
12/04/2007,0000,5.76000,5.85000,5.67000,5.85000,135000
12/05/2007,0000,5.85000,5.85000,5.80000,5.81000,53000
12/06/2007,0000,5.86000,6.14000,5.86000,6.00000,262000
12/07/2007,0000,6.42000,6.42000,6.22000,6.27000,125000
12/10/2007,0000,6.35000,6.35000,6.17000,6.17000,78000
12/11/2007,0000,6.29000,6.29000,6.12000,6.16000,25000
12/12/2007,0000,6.13000,6.14000,6.08000,6.14000,98000
12/13/2007,0000,6.02000,6.13000,5.99000,5.99000,86000
12/14/2007,0000,6.02000,6.02000,5.84000,6.02000,79000
12/17/2007,0000,5.84000,5.85000,5.61000,5.61000,143000
12/18/2007,0000,5.40000,5.48000,5.22000,5.39000,190000
12/19/2007,0000,5.39000,5.39000,5.16000,5.30000,232000
12/20/2007,0000,5.30000,5.30000,5.02000,5.03000,322000
12/21/2007,0000,5.05000,5.17000,4.98000,4.99000,360000
12/24/2007,0000,5.10000,5.24000,5.08000,5.24000,220000
12/25/2007,0000,5.36000,5.60000,5.25000,5.60000,131000
12/26/2007,0000,5.59000,5.60000,5.35000,5.60000,255000
12/27/2007,0000,5.38000,5.90000,5.37000,5.90000,240000
12/28/2007,0000,5.50000,5.95000,5.50000,5.95000,130000
12/31/2007,0000,5.80000,5.95000,5.80000,5.94000,514000
01/02/2008,0000,5.98000,6.20000,5.86000,6.00000,445000
01/03/2008,0000,5.88000,5.88000,5.75000,5.85000,144000
01/04/2008,0000,5.65000,5.90000,5.65000,5.82000,181000
01/07/2008,0000,5.70000,5.82000,5.51000,5.67000,91000
01/08/2008,0000,5.33000,5.56000,5.33000,5.53000,146000
01/09/2008,0000,5.53000,5.59000,5.38000,5.58000,110000
01/10/2008,0000,5.60000,5.60000,5.50000,5.50000,83000
01/11/2008,0000,5.62000,5.62000,5.50000,5.50000,134000
01/14/2008,0000,5.60000,5.69000,5.51000,5.66000,247000
01/15/2008,0000,5.99000,6.05000,5.80000,6.05000,422000
01/16/2008,0000,6.08000,6.26000,6.05000,6.05000,576000
01/17/2008,0000,6.18000,6.18000,5.90000,6.06000,423000
01/18/2008,0000,5.90000,6.18000,5.85000,6.18000,265000
01/21/2008,0000,6.18000,6.39000,6.18000,6.26000,240000
01/22/2008,0000,6.05000,6.06000,5.83000,5.83000,241000
01/23/2008,0000,6.20000,6.20000,5.50000,5.80000,351000
01/24/2008,0000,5.70000,5.95000,5.70000,5.72000,200000
01/25/2008,0000,5.91000,6.03000,5.83000,6.00000,147000
01/28/2008,0000,5.97000,6.00000,5.71000,5.71000,166000
01/29/2008,0000,6.10000,6.10000,5.75000,5.84000,39000
01/30/2008,0000,6.05000,6.05000,5.70000,5.83000,118000
01/31/2008,0000,5.81000,5.81000,5.44000,5.70000,132000
02/01/2008,0000,5.80000,5.90000,5.75000,5.75000,44000
02/12/2008,0000,5.75000,5.81000,5.68000,5.75000,32000
02/13/2008,0000,5.80000,5.82000,5.77000,5.80000,119000
02/14/2008,0000,5.95000,5.95000,5.85000,5.95000,143000
02/15/2008,0000,5.90000,5.90000,5.75000,5.76000,127000
02/18/2008,0000,5.78000,6.15000,5.77000,5.93000,387000
02/19/2008,0000,6.10000,6.30000,5.90000,6.30000,539000
02/20/2008,0000,6.28000,6.35000,6.07000,6.28000,599000
02/21/2008,0000,6.28000,6.36000,6.20000,6.31000,446000
02/22/2008,0000,6.15000,6.30000,6.15000,6.29000,109000
02/25/2008,0000,6.35000,6.73000,6.28000,6.73000,1108000
02/26/2008,0000,6.97000,7.00000,6.56000,6.56000,1005000
02/27/2008,0000,6.73000,6.73000,6.51000,6.70000,320000
02/29/2008,0000,6.66000,6.78000,6.55000,6.72000,285000
03/03/2008,0000,6.64000,7.09000,6.57000,6.88000,448000
03/04/2008,0000,7.36000,7.36000,7.22000,7.36000,1367000
03/05/2008,0000,7.66000,7.87000,7.52000,7.85000,1486000
03/06/2008,0000,7.80000,7.93000,7.47000,7.69000,589000
03/07/2008,0000,7.54000,7.69000,7.45000,7.69000,396000
03/10/2008,0000,7.69000,7.71000,7.45000,7.45000,161000
03/11/2008,0000,7.40000,7.65000,7.38000,7.65000,719000
03/12/2008,0000,7.90000,7.90000,7.20000,7.35000,538000
03/13/2008,0000,7.38000,7.53000,7.24000,7.29000,218000
03/14/2008,0000,7.70000,7.70000,7.25000,7.41000,378000
03/17/2008,0000,7.30000,7.46000,7.21000,7.46000,282000
03/18/2008,0000,7.45000,7.45000,7.28000,7.33000,69000
03/19/2008,0000,7.75000,7.75000,7.34000,7.42000,188000
03/20/2008,0000,7.37000,7.63000,7.30000,7.50000,311000
03/21/2008,0000,7.90000,7.90000,7.52000,7.55000,369000
03/24/2008,0000,7.73000,7.90000,7.60000,7.80000,746000
03/25/2008,0000,7.85000,8.28000,7.81000,7.81000,943000
03/26/2008,0000,8.00000,8.29000,7.85000,8.24000,633000
03/27/2008,0000,8.30000,8.30000,8.15000,8.24000,689000
03/28/2008,0000,8.40000,8.40000,8.21000,8.21000,65000
03/31/2008,0000,8.40000,8.40000,8.04000,8.15000,203000
04/01/2008,0000,8.12000,8.12000,7.90000,7.93000,302000
04/02/2008,0000,8.00000,8.10000,7.90000,7.99000,136000
04/03/2008,0000,8.00000,8.00000,7.86000,8.00000,177000
04/07/2008,0000,8.00000,8.20000,7.91000,8.03000,179000
04/08/2008,0000,8.07000,8.07000,7.92000,8.05000,229000
04/09/2008,0000,8.06000,8.10000,8.00000,8.10000,134000
04/10/2008,0000,8.50000,8.50000,8.05000,8.07000,319000
04/11/2008,0000,8.18000,8.35000,8.10000,8.23000,488000
04/14/2008,0000,8.10000,8.40000,8.10000,8.40000,348000
04/15/2008,0000,8.50000,8.79000,8.39000,8.79000,168000
04/16/2008,0000,8.80000,8.99000,8.55000,8.90000,540000
04/17/2008,0000,8.98000,9.10000,8.80000,8.81000,530000
04/18/2008,0000,8.88000,9.00000,8.81000,9.00000,209000
04/21/2008,0000,9.20000,9.20000,8.60000,8.96000,217000
04/22/2008,0000,8.90000,8.90000,8.62000,8.86000,166000
04/23/2008,0000,8.70000,8.84000,8.60000,8.62000,144000
04/24/2008,0000,8.70000,8.80000,8.62000,8.71000,84000
04/25/2008,0000,8.90000,8.90000,8.62000,8.78000,99000
04/28/2008,0000,8.76000,8.76000,8.30000,8.45000,187000
04/29/2008,0000,8.40000,8.45000,8.00000,8.45000,255000
04/30/2008,0000,8.39000,8.39000,8.06000,8.12000,26000
05/02/2008,0000,8.30000,8.30000,7.80000,8.12000,160000
05/05/2008,0000,8.10000,8.10000,7.90000,7.90000,37000
05/06/2008,0000,8.10000,8.10000,7.83000,8.10000,87000
05/07/2008,0000,8.10000,8.10000,8.00000,8.10000,23000
05/08/2008,0000,8.00000,8.00000,7.54000,7.78000,340000
05/09/2008,0000,7.73000,7.75000,7.50000,7.69000,257000
05/12/2008,0000,7.60000,8.19000,7.52000,7.98000,241000
05/13/2008,0000,7.87000,8.14000,7.82000,7.93000,130000
05/14/2008,0000,8.10000,8.10000,7.80000,7.97000,242000
05/15/2008,0000,8.09000,8.10000,7.85000,8.10000,177000
05/16/2008,0000,8.20000,8.20000,7.88000,8.10000,130000
05/19/2008,0000,8.10000,8.10000,7.82000,8.07000,116000
05/20/2008,0000,8.00000,8.10000,7.91000,8.04000,47000
05/21/2008,0000,7.92000,8.02000,7.85000,8.00000,69000
05/22/2008,0000,7.90000,8.09000,7.90000,8.00000,97000
05/23/2008,0000,7.98000,8.10000,7.93000,7.98000,161000
05/26/2008,0000,7.80000,7.81000,7.80000,7.80000,13000
05/27/2008,0000,7.80000,7.90000,7.66000,7.90000,53000
05/28/2008,0000,7.90000,7.90000,7.50000,7.87000,245000
05/29/2008,0000,7.89000,7.99000,7.75000,7.80000,86000
05/30/2008,0000,7.76000,7.77000,7.41000,7.62000,144000
06/02/2008,0000,7.68000,7.68000,7.58000,7.58000,12000
06/03/2008,0000,7.60000,7.60000,7.40000,7.57000,24000
06/04/2008,0000,7.55000,7.78000,7.43000,7.43000,51000
06/05/2008,0000,7.79000,7.79000,7.47000,7.57000,39000
06/06/2008,0000,7.79000,7.79000,7.48000,7.65000,76000
06/10/2008,0000,7.40000,7.40000,7.20000,7.30000,426000
06/11/2008,0000,7.37000,7.37000,7.06000,7.20000,110000
06/12/2008,0000,7.18000,7.18000,6.80000,6.95000,156000
06/13/2008,0000,6.85000,6.88000,6.50000,6.55000,236000
06/16/2008,0000,6.60000,6.62000,6.57000,6.62000,30000
06/17/2008,0000,6.51000,6.60000,6.51000,6.60000,9000
06/18/2008,0000,6.60000,6.80000,6.55000,6.80000,95000
06/19/2008,0000,6.65000,6.69000,6.42000,6.64000,107000
06/20/2008,0000,6.46000,6.58000,6.42000,6.45000,88000
06/23/2008,0000,6.39000,6.39000,6.18000,6.39000,186000
06/24/2008,0000,6.36000,6.36000,6.20000,6.36000,35000
06/25/2008,0000,6.35000,6.74000,6.30000,6.74000,130000
06/26/2008,0000,6.74000,6.95000,6.64000,6.64000,17000
06/27/2008,0000,6.25000,6.68000,6.18000,6.18000,278000
06/30/2008,0000,6.40000,6.40000,6.10000,6.10000,89000
07/01/2008,0000,6.23000,6.25000,6.00000,6.10000,124000
07/02/2008,0000,6.18000,6.18000,5.91000,6.03000,92000
07/03/2008,0000,6.10000,6.10000,5.70000,6.10000,430000
07/04/2008,0000,6.15000,6.15000,5.90000,5.90000,91000
07/07/2008,0000,5.80000,6.20000,5.80000,6.20000,125000
07/08/2008,0000,6.03000,6.10000,5.95000,6.10000,43000
07/09/2008,0000,6.15000,6.30000,6.04000,6.04000,49000
07/10/2008,0000,6.28000,6.28000,6.00000,6.08000,60000
07/11/2008,0000,6.05000,6.13000,6.00000,6.13000,170000
07/14/2008,0000,6.06000,6.09000,5.95000,6.09000,18000
07/15/2008,0000,5.92000,6.00000,5.80000,5.81000,99000
07/16/2008,0000,5.92000,5.95000,5.63000,5.90000,97000
07/17/2008,0000,5.90000,5.90000,5.66000,5.72000,121000
07/18/2008,0000,5.70000,5.70000,5.57000,5.70000,127000
07/21/2008,0000,5.61000,5.61000,5.45000,5.45000,291000
07/22/2008,0000,5.55000,5.55000,5.37000,5.37000,97000
07/23/2008,0000,5.40000,5.74000,5.40000,5.74000,217000
07/24/2008,0000,5.88000,5.88000,5.60000,5.71000,94000
07/25/2008,0000,5.70000,6.04000,5.62000,5.99000,199000
07/29/2008,0000,5.88000,5.88000,5.60000,5.78000,667000
07/30/2008,0000,5.95000,5.95000,5.66000,5.70000,130000
07/31/2008,0000,5.76000,5.85000,5.65000,5.69000,278000
08/01/2008,0000,5.51000,5.67000,5.51000,5.67000,799000
08/04/2008,0000,5.60000,5.70000,5.60000,5.68000,23000
08/05/2008,0000,5.68000,5.68000,5.60000,5.68000,215000
08/06/2008,0000,5.85000,5.86000,5.72000,5.86000,44000
08/07/2008,0000,5.95000,6.14000,5.90000,5.90000,89000
08/08/2008,0000,6.00000,6.13000,5.94000,6.13000,288000
08/11/2008,0000,6.30000,6.30000,6.15000,6.25000,36000
08/12/2008,0000,6.24000,6.28000,6.15000,6.25000,201000
08/13/2008,0000,6.62000,6.62000,6.20000,6.20000,36000
08/14/2008,0000,6.29000,6.34000,6.25000,6.34000,110000
08/15/2008,0000,6.55000,6.55000,6.30000,6.30000,52000
08/18/2008,0000,6.34000,6.34000,6.10000,6.27000,50000
08/19/2008,0000,6.12000,6.26000,6.10000,6.26000,38000
08/20/2008,0000,6.15000,6.23000,6.10000,6.11000,109000
08/21/2008,0000,6.25000,6.25000,5.80000,6.11000,170000
08/22/2008,0000,6.24000,6.24000,6.00000,6.00000,126000
08/25/2008,0000,6.20000,6.35000,6.10000,6.10000,143000
08/26/2008,0000,6.09000,6.10000,5.95000,6.10000,88000
08/27/2008,0000,6.20000,6.25000,6.10000,6.10000,90000
08/28/2008,0000,6.12000,6.12000,6.10000,6.10000,62000
08/29/2008,0000,6.17000,6.19000,6.03000,6.04000,50000
09/01/2008,0000,6.00000,6.03000,5.90000,6.03000,136000
09/02/2008,0000,5.90000,6.00000,5.85000,5.96000,126000
09/03/2008,0000,6.04000,6.15000,5.55000,5.83000,244000
09/04/2008,0000,5.61000,5.78000,5.60000,5.70000,73000
09/05/2008,0000,5.65000,5.65000,5.31000,5.31000,79000
09/08/2008,0000,5.65000,5.65000,5.30000,5.50000,30000
09/09/2008,0000,5.12000,5.20000,5.12000,5.12000,181000
09/10/2008,0000,5.02000,5.08000,4.87000,5.06000,118000
09/11/2008,0000,5.10000,5.10000,4.71000,4.85000,200000
09/12/2008,0000,4.70000,4.82000,4.52000,4.70000,307000
09/15/2008,0000,4.70000,4.70000,4.38000,4.38000,98000
09/16/2008,0000,4.08000,4.08000,4.08000,4.08000,25000
09/17/2008,0000,4.12000,4.25000,3.80000,3.81000,354000
09/18/2008,0000,3.55000,3.81000,3.55000,3.81000,453000
09/19/2008,0000,3.81000,4.07000,3.81000,4.07000,223000
09/22/2008,0000,3.95000,4.10000,3.90000,4.01000,51000
09/23/2008,0000,3.97000,4.07000,3.89000,4.07000,55000
09/24/2008,0000,4.06000,4.34000,4.04000,4.29000,46000
09/25/2008,0000,4.15000,4.29000,4.15000,4.17000,119000
09/26/2008,0000,4.15000,4.15000,4.00000,4.06000,150000
09/30/2008,0000,3.78000,3.78000,3.78000,3.78000,6000
10/01/2008,0000,3.79000,3.99000,3.65000,3.99000,42000
10/02/2008,0000,3.90000,3.91000,3.83000,3.89000,149000
10/03/2008,0000,3.90000,3.95000,3.89000,3.89000,48000
10/06/2008,0000,3.87000,3.89000,3.72000,3.74000,82000
10/07/2008,0000,3.49000,3.80000,3.49000,3.80000,124000
10/08/2008,0000,3.55000,3.60000,3.54000,3.54000,80000
10/09/2008,0000,3.33000,3.61000,3.33000,3.37000,60000
10/13/2008,0000,3.27000,3.44000,3.26000,3.26000,69000
10/14/2008,0000,3.40000,3.48000,3.33000,3.48000,65000
10/15/2008,0000,3.39000,3.72000,3.36000,3.72000,161000
10/16/2008,0000,3.59000,3.59000,3.59000,3.59000,189000
10/17/2008,0000,3.51000,3.55000,3.47000,3.54000,33000
10/20/2008,0000,3.42000,3.42000,3.42000,3.42000,6000
10/21/2008,0000,3.58000,3.58000,3.31000,3.31000,35000
10/22/2008,0000,3.22000,3.40000,3.22000,3.40000,4000
10/23/2008,0000,3.29000,3.29000,3.29000,3.29000,87000
10/24/2008,0000,3.18000,3.19000,3.18000,3.18000,108000
10/27/2008,0000,3.18000,3.18000,2.96000,2.96000,164000
10/28/2008,0000,2.76000,2.90000,2.76000,2.85000,362000
10/29/2008,0000,2.90000,2.90000,2.76000,2.81000,216000
10/30/2008,0000,2.80000,2.99000,2.79000,2.97000,914000
10/31/2008,0000,2.90000,2.93000,2.80000,2.92000,755000
11/03/2008,0000,3.00000,3.00000,2.83000,2.88000,575000
11/04/2008,0000,2.85000,2.85000,2.72000,2.77000,507000
11/05/2008,0000,2.80000,2.85000,2.78000,2.83000,622000
11/06/2008,0000,2.77000,2.77000,2.65000,2.65000,259000
11/07/2008,0000,2.47000,2.65000,2.47000,2.60000,190000
11/10/2008,0000,2.60000,2.70000,2.60000,2.70000,205000
11/11/2008,0000,2.62000,2.67000,2.56000,2.63000,124000
11/12/2008,0000,2.73000,2.73000,2.60000,2.60000,46000
11/13/2008,0000,2.45000,2.57000,2.45000,2.46000,61000
11/14/2008,0000,2.50000,2.52000,2.36000,2.40000,306000
11/17/2008,0000,2.30000,2.47000,2.26000,2.29000,178000
11/18/2008,0000,2.23000,2.29000,2.18000,2.21000,83000
11/19/2008,0000,2.21000,2.21000,2.06000,2.12000,100000
11/20/2008,0000,2.01000,2.17000,2.01000,2.16000,59000
11/21/2008,0000,2.10000,2.20000,2.10000,2.20000,63000
11/24/2008,0000,2.29000,2.35000,2.29000,2.34000,57000
11/25/2008,0000,2.24000,2.28000,2.24000,2.28000,6000
11/26/2008,0000,2.16000,2.32000,2.16000,2.31000,9000
11/27/2008,0000,2.42000,2.47000,2.37000,2.47000,50000
11/28/2008,0000,2.34000,2.45000,2.34000,2.45000,6000
12/01/2008,0000,2.57000,2.57000,2.43000,2.43000,2000
12/02/2008,0000,2.31000,2.33000,2.29000,2.31000,194000
12/03/2008,0000,2.31000,2.32000,2.26000,2.31000,21000
12/04/2008,0000,2.31000,2.36000,2.23000,2.30000,21000
12/05/2008,0000,2.39000,2.39000,2.30000,2.36000,7000
12/08/2008,0000,2.40000,2.44000,2.39000,2.44000,16000
12/09/2008,0000,2.42000,2.50000,2.42000,2.50000,25000
12/10/2008,0000,2.50000,2.66000,2.40000,2.65000,199000
12/11/2008,0000,2.60000,2.60000,2.55000,2.55000,50000
12/12/2008,0000,2.56000,2.56000,2.50000,2.50000,26000
12/15/2008,0000,2.51000,2.55000,2.49000,2.55000,67000
12/16/2008,0000,2.55000,2.55000,2.45000,2.53000,41000
12/17/2008,0000,2.50000,2.55000,2.45000,2.45000,196000
12/18/2008,0000,2.50000,2.51000,2.45000,2.50000,122000
12/19/2008,0000,2.50000,2.54000,2.48000,2.54000,137000
12/22/2008,0000,2.54000,2.54000,2.45000,2.45000,96000
12/23/2008,0000,2.37000,2.39000,2.36000,2.39000,6000
12/24/2008,0000,2.39000,2.39000,2.37000,2.38000,19000
12/25/2008,0000,2.40000,2.50000,2.35000,2.35000,61000
12/26/2008,0000,2.40000,2.40000,2.34000,2.40000,21000
12/29/2008,0000,2.37000,2.37000,2.37000,2.37000,1000
12/30/2008,0000,2.50000,2.50000,2.40000,2.45000,19000
12/31/2008,0000,2.40000,2.40000,2.37000,2.40000,69000
01/05/2009,0000,2.49000,2.52000,2.45000,2.52000,27000
01/06/2009,0000,2.40000,2.50000,2.40000,2.50000,109000
01/07/2009,0000,2.50000,2.50000,2.42000,2.49000,168000
01/08/2009,0000,2.49000,2.55000,2.44000,2.50000,60000
01/09/2009,0000,2.49000,2.49000,2.40000,2.49000,60000
01/12/2009,0000,2.40000,2.46000,2.39000,2.42000,166000
01/13/2009,0000,2.36000,2.40000,2.36000,2.36000,214000
01/14/2009,0000,2.30000,2.41000,2.30000,2.40000,174000
01/15/2009,0000,2.40000,2.40000,2.32000,2.32000,12000
01/16/2009,0000,2.32000,2.35000,2.31000,2.35000,31000
01/19/2009,0000,2.35000,2.35000,2.32000,2.35000,14000
01/20/2009,0000,2.34000,2.35000,2.25000,2.35000,46000
01/21/2009,0000,2.35000,2.40000,2.34000,2.35000,12000
02/02/2009,0000,2.30000,2.48000,2.30000,2.36000,145000
02/03/2009,0000,2.40000,2.44000,2.39000,2.41000,53000
02/04/2009,0000,2.54000,2.54000,2.41000,2.47000,26000
02/05/2009,0000,2.43000,2.43000,2.40000,2.43000,39000
02/06/2009,0000,2.40000,2.48000,2.40000,2.42000,29000
02/09/2009,0000,2.43000,2.43000,2.43000,2.43000,24000
02/10/2009,0000,2.47000,2.48000,2.47000,2.47000,40000
02/11/2009,0000,2.49000,2.49000,2.35000,2.45000,170000
02/12/2009,0000,2.44000,2.44000,2.40000,2.43000,46000
02/13/2009,0000,2.44000,2.47000,2.43000,2.46000,51000
02/16/2009,0000,2.47000,2.60000,2.45000,2.58000,148000
02/17/2009,0000,2.66000,2.66000,2.59000,2.60000,41000
02/18/2009,0000,2.59000,2.78000,2.51000,2.78000,61000
02/19/2009,0000,2.70000,2.78000,2.59000,2.78000,135000
02/20/2009,0000,2.67000,2.73000,2.62000,2.63000,29000
02/24/2009,0000,2.66000,2.66000,2.66000,2.66000,20000
02/25/2009,0000,2.67000,2.71000,2.58000,2.58000,72000
02/26/2009,0000,2.66000,2.70000,2.58000,2.58000,30000
02/27/2009,0000,2.58000,2.66000,2.55000,2.65000,42000
03/02/2009,0000,2.58000,2.76000,2.58000,2.71000,79000
03/03/2009,0000,2.68000,2.83000,2.68000,2.80000,61000
03/04/2009,0000,2.80000,2.80000,2.77000,2.77000,17000
03/05/2009,0000,2.94000,2.95000,2.82000,2.95000,113000
03/06/2009,0000,2.76000,3.14000,2.76000,3.14000,150000
03/09/2009,0000,3.10000,3.10000,2.93000,2.93000,149000
03/10/2009,0000,2.83000,2.93000,2.82000,2.93000,34000
03/11/2009,0000,3.09000,3.09000,2.97000,3.04000,136000
03/12/2009,0000,3.00000,3.04000,3.00000,3.04000,36000
03/13/2009,0000,3.10000,3.22000,3.05000,3.05000,211000
03/16/2009,0000,3.06000,3.26000,3.06000,3.26000,381000
03/17/2009,0000,3.30000,3.48000,3.30000,3.38000,318000
03/18/2009,0000,3.26000,3.38000,3.25000,3.33000,191000
03/19/2009,0000,3.30000,3.50000,3.30000,3.38000,324000
03/20/2009,0000,3.38000,3.40000,3.28000,3.28000,239000
03/23/2009,0000,3.33000,3.39000,3.33000,3.39000,4000
03/24/2009,0000,3.39000,3.54000,3.37000,3.50000,150000
03/25/2009,0000,3.50000,3.58000,3.45000,3.50000,73000
03/26/2009,0000,3.50000,3.69000,3.50000,3.60000,298000
03/27/2009,0000,3.68000,3.75000,3.58000,3.65000,248000
03/30/2009,0000,3.60000,3.60000,3.40000,3.40000,95000
03/31/2009,0000,3.50000,3.50000,3.30000,3.30000,21000
04/01/2009,0000,3.30000,3.50000,3.30000,3.50000,101000
04/02/2009,0000,3.60000,3.69000,3.58000,3.61000,251000
04/03/2009,0000,3.68000,3.70000,3.60000,3.69000,421000
04/06/2009,0000,3.69000,3.75000,3.61000,3.61000,245000
04/07/2009,0000,3.61000,3.69000,3.60000,3.66000,268000
04/08/2009,0000,3.62000,3.75000,3.60000,3.65000,383000
04/09/2009,0000,3.68000,3.75000,3.65000,3.72000,483000
04/10/2009,0000,3.75000,3.76000,3.62000,3.66000,554000
04/13/2009,0000,3.67000,3.74000,3.53000,3.72000,1417000
04/14/2009,0000,3.75000,3.80000,3.65000,3.70000,690000
04/15/2009,0000,3.80000,3.80000,3.65000,3.72000,545000
04/16/2009,0000,3.72000,3.79000,3.70000,3.70000,958000
04/17/2009,0000,3.80000,3.95000,3.61000,3.70000,3686000
04/20/2009,0000,3.75000,3.75000,3.45000,3.50000,979000
04/21/2009,0000,3.30000,3.60000,3.30000,3.57000,536000
04/22/2009,0000,3.65000,3.65000,3.50000,3.50000,593000
04/23/2009,0000,3.52000,3.53000,3.48000,3.50000,563000
04/24/2009,0000,3.59000,3.63000,3.46000,3.53000,387000
04/27/2009,0000,3.56000,3.56000,3.32000,3.36000,308000
04/28/2009,0000,3.36000,3.36000,3.13000,3.13000,431000
04/29/2009,0000,3.13000,3.20000,3.03000,3.11000,222000
04/30/2009,0000,3.23000,3.32000,3.22000,3.32000,316000
05/04/2009,0000,3.40000,3.55000,3.40000,3.55000,223000
05/05/2009,0000,3.79000,3.79000,3.45000,3.55000,667000
05/06/2009,0000,3.60000,3.79000,3.48000,3.79000,753000
05/07/2009,0000,4.00000,4.05000,3.81000,4.05000,1273000
05/08/2009,0000,4.04000,4.28000,4.00000,4.10000,799000
05/11/2009,0000,4.09000,4.10000,3.86000,3.97000,561000
05/12/2009,0000,3.95000,3.95000,3.79000,3.91000,217000
05/13/2009,0000,3.90000,4.10000,3.88000,3.94000,207000
05/14/2009,0000,3.82000,3.90000,3.82000,3.85000,119000
05/15/2009,0000,3.90000,4.11000,3.90000,4.11000,560000
05/18/2009,0000,4.30000,4.39000,4.21000,4.39000,481000
05/19/2009,0000,4.69000,4.69000,4.50000,4.69000,2254000
05/20/2009,0000,4.60000,4.68000,4.38000,4.57000,964000
05/21/2009,0000,4.59000,4.70000,4.52000,4.65000,801000
05/22/2009,0000,4.65000,4.69000,4.54000,4.60000,393000
05/25/2009,0000,4.60000,4.92000,4.60000,4.90000,1097000
05/26/2009,0000,4.88000,5.20000,4.86000,5.00000,1523000
05/27/2009,0000,5.09000,5.35000,5.09000,5.35000,1188000
06/01/2009,0000,5.71000,5.72000,5.38000,5.63000,1072000
06/02/2009,0000,5.76000,6.02000,5.70000,5.85000,1135000
06/03/2009,0000,5.98000,5.99000,5.51000,5.65000,538000
06/04/2009,0000,5.62000,5.70000,5.40000,5.41000,380000
06/05/2009,0000,5.46000,5.68000,5.46000,5.67000,126000
06/08/2009,0000,5.90000,5.90000,5.60000,5.60000,275000
06/09/2009,0000,5.51000,5.60000,5.30000,5.31000,288000
06/10/2009,0000,5.40000,5.60000,5.01000,5.15000,130000
06/11/2009,0000,5.17000,5.28000,5.12000,5.21000,129000
06/12/2009,0000,5.15000,5.36000,5.11000,5.11000,188000
06/15/2009,0000,4.79000,5.10000,4.79000,4.92000,81000
06/16/2009,0000,4.88000,4.88000,4.61000,4.62000,208000
06/17/2009,0000,4.70000,4.77000,4.40000,4.40000,169000
06/18/2009,0000,4.45000,4.60000,4.41000,4.57000,95000
06/19/2009,0000,4.85000,4.88000,4.75000,4.88000,112000
06/22/2009,0000,4.96000,5.04000,4.88000,5.04000,73000
06/23/2009,0000,5.05000,5.05000,4.91000,4.95000,109000
06/24/2009,0000,4.95000,5.28000,4.90000,5.10000,135000
06/25/2009,0000,5.28000,5.28000,5.00000,5.13000,93000
06/26/2009,0000,5.16000,5.23000,5.11000,5.12000,42000
06/29/2009,0000,5.02000,5.06000,4.98000,5.06000,64000
06/30/2009,0000,5.06000,5.21000,5.00000,5.04000,41000
07/01/2009,0000,5.18000,5.18000,5.10000,5.15000,39000
07/02/2009,0000,5.10000,5.20000,5.10000,5.13000,104000
07/03/2009,0000,5.10000,5.26000,5.10000,5.19000,184000
07/06/2009,0000,5.28000,5.54000,5.25000,5.31000,107000
07/07/2009,0000,5.37000,5.53000,5.30000,5.43000,96000
07/08/2009,0000,5.48000,5.48000,5.35000,5.37000,75000
07/09/2009,0000,5.47000,5.50000,5.42000,5.42000,159000
07/10/2009,0000,5.40000,5.40000,5.30000,5.31000,45000
07/13/2009,0000,5.30000,5.30000,5.20000,5.25000,63000
07/14/2009,0000,5.20000,5.25000,5.20000,5.25000,40000
07/15/2009,0000,5.11000,5.27000,5.11000,5.17000,34000
07/16/2009,0000,5.17000,5.25000,5.15000,5.15000,139000
07/17/2009,0000,5.20000,5.42000,5.17000,5.28000,58000
07/20/2009,0000,5.56000,5.56000,5.22000,5.35000,57000
07/21/2009,0000,5.38000,5.48000,5.31000,5.40000,301000
07/22/2009,0000,5.42000,5.50000,5.41000,5.45000,100000
07/23/2009,0000,5.40000,5.50000,5.40000,5.48000,128000
07/24/2009,0000,5.48000,5.55000,5.40000,5.40000,149000
07/27/2009,0000,5.50000,5.55000,5.42000,5.54000,182000
07/28/2009,0000,5.55000,5.55000,5.45000,5.50000,260000
07/29/2009,0000,5.55000,5.55000,5.50000,5.53000,201000
07/30/2009,0000,5.55000,5.55000,5.40000,5.52000,59000
07/31/2009,0000,5.60000,5.63000,5.50000,5.60000,203000
08/03/2009,0000,5.60000,5.65000,5.42000,5.65000,69000
08/04/2009,0000,5.70000,5.73000,5.50000,5.69000,127000
08/05/2009,0000,5.46000,5.65000,5.46000,5.50000,27000
08/06/2009,0000,5.50000,5.50000,5.40000,5.42000,20000
08/10/2009,0000,5.40000,5.42000,5.20000,5.42000,104000
08/11/2009,0000,5.38000,5.38000,5.22000,5.38000,17000
08/12/2009,0000,5.33000,5.40000,5.33000,5.40000,22000
08/13/2009,0000,5.50000,5.50000,5.40000,5.42000,58000
08/14/2009,0000,5.40000,5.55000,5.40000,5.47000,68000
08/17/2009,0000,5.33000,5.42000,5.33000,5.41000,54000
08/18/2009,0000,5.35000,5.39000,5.30000,5.30000,23000
08/19/2009,0000,5.04000,5.57000,5.04000,5.31000,67000
08/20/2009,0000,5.32000,5.50000,5.22000,5.50000,83000
08/21/2009,0000,5.32000,5.42000,5.22000,5.40000,34000
08/24/2009,0000,5.32000,5.45000,5.22000,5.38000,31000
08/25/2009,0000,5.26000,5.38000,5.26000,5.26000,22000
08/26/2009,0000,5.09000,5.25000,5.02000,5.25000,42000
08/27/2009,0000,5.18000,5.18000,5.10000,5.10000,8000
08/28/2009,0000,5.10000,5.24000,5.05000,5.24000,3000
08/31/2009,0000,5.10000,5.11000,5.10000,5.11000,19000
09/01/2009,0000,5.05000,5.29000,5.05000,5.29000,42000
09/02/2009,0000,5.20000,5.27000,5.15000,5.27000,41000
09/03/2009,0000,5.38000,5.38000,5.25000,5.30000,65000
09/04/2009,0000,5.48000,5.48000,5.29000,5.29000,55000
09/07/2009,0000,5.32000,5.32000,5.21000,5.21000,26000
09/08/2009,0000,5.25000,5.51000,5.25000,5.49000,249000
09/09/2009,0000,5.41000,5.47000,5.30000,5.47000,44000
09/10/2009,0000,5.46000,5.51000,5.41000,5.44000,49000
09/11/2009,0000,5.21000,5.42000,5.21000,5.42000,14000
09/14/2009,0000,5.40000,5.42000,5.38000,5.41000,78000
09/15/2009,0000,5.48000,5.48000,5.38000,5.39000,16000
09/16/2009,0000,5.39000,5.51000,5.36000,5.48000,99000
09/17/2009,0000,5.51000,5.51000,5.40000,5.48000,62000
09/18/2009,0000,5.35000,5.54000,5.33000,5.45000,76000
09/21/2009,0000,5.50000,5.80000,5.45000,5.63000,149000
09/22/2009,0000,5.46000,5.59000,5.46000,5.59000,81000
09/23/2009,0000,5.60000,5.60000,5.46000,5.47000,58000
09/24/2009,0000,5.57000,5.57000,5.33000,5.50000,115000
09/25/2009,0000,5.45000,5.50000,5.43000,5.43000,25000
09/28/2009,0000,5.40000,5.54000,5.40000,5.52000,5000
09/29/2009,0000,5.53000,5.80000,5.53000,5.62000,216000
09/30/2009,0000,5.62000,5.75000,5.62000,5.70000,81000
10/01/2009,0000,5.55000,5.94000,5.55000,5.70000,200000
10/02/2009,0000,5.65000,5.70000,5.65000,5.70000,78000
10/05/2009,0000,5.70000,5.90000,5.65000,5.90000,262000
10/06/2009,0000,5.90000,5.90000,5.70000,5.75000,213000
10/07/2009,0000,5.75000,5.82000,5.73000,5.75000,203000
10/08/2009,0000,5.76000,5.85000,5.76000,5.77000,298000
10/09/2009,0000,5.85000,5.99000,5.82000,5.92000,930000
10/12/2009,0000,5.90000,6.25000,5.90000,6.25000,1506000
10/13/2009,0000,6.02000,6.25000,6.02000,6.03000,626000
10/14/2009,0000,6.05000,6.18000,6.02000,6.05000,414000
10/15/2009,0000,6.05000,6.18000,5.90000,5.90000,575000
10/16/2009,0000,5.90000,6.00000,5.80000,5.80000,405000
10/19/2009,0000,5.80000,6.12000,5.80000,6.12000,417000
10/20/2009,0000,6.19000,6.19000,6.05000,6.05000,213000
10/21/2009,0000,6.16000,6.16000,6.04000,6.08000,436000
10/22/2009,0000,6.07000,6.22000,6.07000,6.11000,544000
10/23/2009,0000,6.20000,6.20000,6.05000,6.07000,157000
10/26/2009,0000,6.21000,6.21000,6.12000,6.13000,218000
10/27/2009,0000,6.12000,6.13000,6.05000,6.05000,219000
10/28/2009,0000,6.05000,6.14000,6.04000,6.04000,246000
10/29/2009,0000,6.04000,6.05000,5.70000,5.85000,159000
10/30/2009,0000,5.86000,6.10000,5.86000,6.00000,116000
11/02/2009,0000,6.03000,6.03000,5.85000,6.01000,96000
11/03/2009,0000,6.05000,6.05000,5.89000,5.89000,174000
11/04/2009,0000,5.90000,6.00000,5.90000,6.00000,235000
11/05/2009,0000,6.11000,6.11000,6.03000,6.10000,504000
11/06/2009,0000,6.15000,6.15000,6.04000,6.13000,603000
11/09/2009,0000,6.25000,6.25000,6.17000,6.25000,1113000
11/10/2009,0000,6.30000,6.30000,6.20000,6.20000,896000
11/11/2009,0000,6.21000,6.21000,6.11000,6.13000,350000
11/12/2009,0000,6.16000,6.20000,6.08000,6.17000,319000
11/13/2009,0000,6.14000,6.16000,6.10000,6.10000,210000
11/16/2009,0000,6.11000,6.15000,6.09000,6.10000,261000
11/17/2009,0000,6.10000,6.14000,6.05000,6.05000,456000
11/18/2009,0000,6.12000,6.47000,6.06000,6.47000,1440000
11/19/2009,0000,6.92000,6.92000,6.70000,6.92000,4817000
11/20/2009,0000,6.93000,7.40000,6.83000,7.40000,7682000
11/23/2009,0000,7.55000,7.91000,7.55000,7.91000,7804000
11/24/2009,0000,8.10000,8.10000,7.80000,7.91000,4667000
11/25/2009,0000,7.90000,8.46000,7.81000,8.46000,8827000
11/26/2009,0000,8.50000,8.78000,8.36000,8.40000,6040000
11/27/2009,0000,8.30000,8.30000,7.83000,7.83000,3374000
11/30/2009,0000,8.03000,8.37000,8.02000,8.37000,3391000
12/01/2009,0000,8.41000,8.85000,8.41000,8.60000,4039000
12/02/2009,0000,8.65000,8.70000,8.45000,8.48000,1852000
12/03/2009,0000,8.48000,8.50000,8.25000,8.40000,1037000
12/04/2009,0000,8.50000,8.98000,8.50000,8.98000,5678000
12/07/2009,0000,9.59000,9.60000,9.40000,9.60000,5538000
12/08/2009,0000,9.90000,10.10000,9.56000,9.88000,6019000
12/09/2009,0000,9.88000,10.30000,9.60000,9.80000,3366000
12/11/2009,0000,9.50000,9.90000,9.50000,9.70000,3165000
12/14/2009,0000,9.91000,10.35000,9.61000,10.35000,5120000
12/15/2009,0000,10.50000,11.05000,10.40000,10.80000,6999000
12/16/2009,0000,10.80000,11.30000,10.40000,10.80000,3735000
12/17/2009,0000,11.10000,11.20000,10.10000,10.30000,3340000
12/18/2009,0000,9.71000,10.10000,9.71000,9.99000,2785000
12/21/2009,0000,9.90000,10.15000,9.81000,9.91000,2155000
12/22/2009,0000,10.00000,10.05000,9.81000,9.82000,1745000
12/23/2009,0000,9.85000,9.95000,9.42000,9.58000,2063000
12/25/2009,0000,10.85000,10.95000,10.45000,10.50000,10234000
04/02/2007,0000,7.01000,7.24000,7.01000,7.13000,247000
04/03/2007,0000,7.23000,7.62000,6.82000,7.62000,2523000
04/04/2007,0000,7.65000,7.75000,7.50000,7.51000,2128000
04/09/2007,0000,7.53000,7.85000,7.32000,7.84000,2631000
04/10/2007,0000,7.79000,7.89000,7.52000,7.53000,2396000
04/11/2007,0000,7.64000,7.75000,7.37000,7.67000,1521000
04/12/2007,0000,7.45000,7.62000,7.45000,7.57000,299000
04/13/2007,0000,7.57000,7.80000,7.43000,7.58000,1582000
04/16/2007,0000,7.60000,7.79000,7.45000,7.51000,452000
04/17/2007,0000,7.55000,7.55000,7.35000,7.35000,298000
04/18/2007,0000,7.35000,7.36000,7.25000,7.36000,219000
04/19/2007,0000,7.36000,7.51000,7.30000,7.36000,2059000
04/20/2007,0000,7.36000,7.48000,7.35000,7.43000,1514000
04/23/2007,0000,7.45000,7.50000,7.31000,7.42000,1740000
04/24/2007,0000,7.42000,7.42000,7.31000,7.39000,306000
04/25/2007,0000,7.39000,7.48000,7.30000,7.48000,1141000
04/26/2007,0000,7.50000,7.50000,7.36000,7.37000,515000
04/27/2007,0000,7.45000,7.48000,7.35000,7.41000,1275000
04/30/2007,0000,7.40000,7.40000,7.16000,7.18000,320000
05/02/2007,0000,7.18000,7.49000,7.18000,7.49000,2394000
05/03/2007,0000,7.46000,7.50000,7.12000,7.16000,1236000
05/04/2007,0000,7.16000,7.38000,7.16000,7.34000,823000
05/07/2007,0000,7.42000,7.48000,7.25000,7.37000,824000
05/08/2007,0000,7.43000,7.43000,7.29000,7.32000,296000
05/09/2007,0000,7.38000,7.38000,7.25000,7.25000,496000
05/10/2007,0000,7.30000,7.47000,7.30000,7.33000,1341000
05/11/2007,0000,7.30000,7.34000,7.18000,7.34000,216000
05/14/2007,0000,7.34000,7.38000,7.30000,7.36000,924000
05/15/2007,0000,7.40000,7.40000,7.30000,7.37000,118000
05/16/2007,0000,7.38000,7.42000,7.36000,7.37000,1463000
05/17/2007,0000,7.37000,7.43000,7.30000,7.30000,96000
05/18/2007,0000,7.36000,7.37000,7.25000,7.32000,244000
05/21/2007,0000,7.31000,7.33000,7.28000,7.33000,175000
05/22/2007,0000,7.38000,7.38000,7.28000,7.33000,135000
05/23/2007,0000,7.30000,7.37000,7.30000,7.33000,665000
05/24/2007,0000,7.32000,7.34000,7.23000,7.33000,685000
05/25/2007,0000,7.28000,7.36000,7.27000,7.35000,98000
05/28/2007,0000,6.84000,7.34000,6.84000,7.25000,80000
05/29/2007,0000,7.15000,7.24000,7.15000,7.22000,61000
05/30/2007,0000,7.30000,7.30000,7.12000,7.21000,68000
05/31/2007,0000,7.28000,7.28000,7.16000,7.23000,109000
06/01/2007,0000,7.26000,7.30000,7.15000,7.28000,309000
06/04/2007,0000,7.30000,7.30000,7.19000,7.27000,114000
06/05/2007,0000,7.20000,7.20000,7.01000,7.15000,81000
06/06/2007,0000,7.01000,7.11000,6.65000,6.85000,1857000
06/07/2007,0000,6.75000,6.80000,6.71000,6.73000,180000
06/08/2007,0000,6.73000,6.80000,6.55000,6.55000,271000
06/11/2007,0000,6.59000,6.68000,6.59000,6.68000,501000
06/12/2007,0000,6.78000,6.85000,6.71000,6.78000,171000
06/13/2007,0000,6.79000,6.80000,6.66000,6.66000,227000
06/14/2007,0000,6.78000,6.78000,6.60000,6.73000,307000
06/15/2007,0000,6.89000,7.00000,6.76000,7.00000,1401000
06/20/2007,0000,7.24000,7.24000,7.01000,7.10000,293000
06/21/2007,0000,7.10000,7.13000,6.86000,6.86000,184000
06/22/2007,0000,6.86000,7.09000,6.86000,7.08000,904000
06/25/2007,0000,7.10000,7.30000,7.10000,7.16000,978000
06/26/2007,0000,7.25000,7.25000,7.03000,7.11000,242000
06/27/2007,0000,7.10000,7.20000,7.05000,7.15000,713000
06/28/2007,0000,7.20000,7.20000,7.14000,7.18000,238000
06/29/2007,0000,7.19000,7.22000,7.11000,7.18000,321000
07/02/2007,0000,7.20000,7.27000,7.12000,7.27000,323000
07/03/2007,0000,7.32000,7.43000,7.23000,7.33000,633000
07/04/2007,0000,7.40000,7.78000,7.40000,7.53000,1955000
07/05/2007,0000,7.68000,7.80000,7.57000,7.70000,919000
07/06/2007,0000,7.70000,8.00000,7.70000,7.86000,1167000
07/09/2007,0000,8.22000,8.41000,7.95000,8.41000,3760000
07/10/2007,0000,8.90000,8.90000,8.21000,8.49000,2123000
07/11/2007,0000,8.30000,9.08000,8.30000,9.08000,2898000
07/12/2007,0000,9.71000,9.71000,9.50000,9.71000,2477000
07/13/2007,0000,10.35000,10.35000,10.00000,10.35000,9109000
07/16/2007,0000,10.50000,10.90000,10.00000,10.45000,5786000
07/17/2007,0000,10.45000,11.15000,10.30000,11.15000,4448000
07/18/2007,0000,11.85000,11.90000,11.15000,11.90000,4516000
07/19/2007,0000,12.20000,12.70000,11.50000,11.90000,7198000
07/20/2007,0000,11.90000,12.30000,11.10000,11.30000,4609000
07/23/2007,0000,11.00000,12.00000,11.00000,11.40000,3596000
07/24/2007,0000,11.40000,12.10000,11.00000,11.10000,3364000
07/25/2007,0000,11.35000,11.35000,10.50000,11.00000,2434000
07/26/2007,0000,10.90000,11.25000,10.25000,10.25000,1977000
07/27/2007,0000,9.71000,10.20000,9.71000,9.95000,1480000
07/30/2007,0000,9.93000,10.15000,9.81000,9.99000,800000
07/31/2007,0000,10.05000,10.15000,9.85000,9.98000,1442000
08/01/2007,0000,9.98000,10.20000,9.80000,9.89000,997000
08/02/2007,0000,10.00000,10.00000,9.20000,9.20000,1060000
08/03/2007,0000,9.40000,9.40000,8.81000,8.90000,956000
08/06/2007,0000,8.60000,8.70000,8.42000,8.60000,451000
08/07/2007,0000,8.70000,8.99000,8.70000,8.80000,1319000
08/08/2007,0000,8.90000,8.97000,8.70000,8.97000,863000
08/09/2007,0000,8.99000,9.04000,8.82000,8.97000,937000
08/10/2007,0000,8.37000,8.80000,8.37000,8.80000,392000
08/13/2007,0000,8.78000,8.79000,8.53000,8.53000,339000
08/14/2007,0000,8.53000,8.65000,8.38000,8.62000,397000
08/15/2007,0000,8.42000,8.62000,8.10000,8.52000,601000
08/16/2007,0000,8.23000,8.45000,7.93000,7.93000,819000
08/17/2007,0000,7.80000,8.01000,7.38000,7.65000,530000
08/20/2007,0000,7.99000,7.99000,7.71000,7.96000,434000
08/21/2007,0000,8.14000,8.14000,7.85000,7.89000,266000
08/22/2007,0000,7.76000,7.77000,7.34000,7.70000,301000
08/23/2007,0000,7.70000,7.95000,7.50000,7.95000,718000
08/24/2007,0000,8.04000,8.04000,7.86000,7.95000,300000
08/27/2007,0000,8.09000,8.50000,7.98000,8.50000,1394000
08/28/2007,0000,8.76000,9.09000,8.65000,9.06000,2352000
08/29/2007,0000,8.90000,9.06000,8.81000,9.06000,662000
08/30/2007,0000,9.20000,9.29000,8.92000,8.95000,549000
08/31/2007,0000,8.65000,8.95000,8.65000,8.84000,340000
09/03/2007,0000,9.10000,9.45000,9.00000,9.45000,1832000
09/04/2007,0000,9.57000,9.60000,9.10000,9.16000,750000
09/05/2007,0000,9.20000,9.20000,8.81000,8.87000,594000
09/06/2007,0000,8.76000,8.90000,8.76000,8.81000,215000
09/07/2007,0000,9.40000,9.40000,8.90000,8.90000,279000
09/10/2007,0000,8.71000,9.10000,8.70000,9.10000,195000
09/11/2007,0000,8.87000,9.15000,8.87000,8.92000,469000
09/12/2007,0000,9.09000,9.09000,8.72000,8.88000,271000
09/13/2007,0000,8.95000,8.95000,8.70000,8.80000,374000
09/14/2007,0000,8.89000,8.89000,8.66000,8.71000,226000
09/17/2007,0000,8.75000,8.75000,8.53000,8.71000,395000
09/19/2007,0000,8.72000,8.78000,8.45000,8.45000,312000
09/20/2007,0000,8.50000,8.69000,8.50000,8.62000,175000
09/21/2007,0000,8.68000,8.68000,8.55000,8.62000,174000
09/26/2007,0000,8.65000,8.90000,8.65000,8.81000,314000
09/27/2007,0000,9.08000,9.08000,8.82000,8.85000,143000
09/28/2007,0000,8.70000,8.99000,8.30000,8.30000,245000
10/01/2007,0000,8.64000,8.76000,8.61000,8.67000,346000
10/02/2007,0000,8.76000,8.89000,8.67000,8.74000,371000
10/03/2007,0000,8.86000,8.86000,8.52000,8.70000,216000
10/04/2007,0000,8.61000,8.70000,8.51000,8.68000,152000
10/05/2007,0000,8.51000,8.74000,8.51000,8.57000,94000
10/08/2007,0000,8.62000,8.62000,8.45000,8.48000,144000
10/09/2007,0000,8.36000,8.46000,8.24000,8.24000,88000
10/11/2007,0000,8.45000,8.48000,8.25000,8.28000,173000
10/12/2007,0000,8.01000,8.28000,8.01000,8.20000,50000
10/15/2007,0000,8.20000,8.20000,7.90000,7.90000,239000
10/16/2007,0000,7.90000,7.95000,7.80000,7.95000,206000
10/17/2007,0000,7.90000,8.00000,7.90000,7.90000,167000
10/18/2007,0000,7.86000,8.09000,7.85000,7.85000,176000
10/19/2007,0000,7.90000,7.90000,7.70000,7.71000,165000
10/22/2007,0000,7.65000,7.65000,7.25000,7.30000,199000
10/23/2007,0000,7.34000,7.42000,7.28000,7.42000,347000
10/24/2007,0000,7.46000,7.50000,7.35000,7.45000,73000
10/25/2007,0000,7.45000,7.45000,7.31000,7.40000,78000
10/26/2007,0000,7.38000,7.38000,7.15000,7.30000,252000
10/29/2007,0000,7.20000,7.28000,7.10000,7.10000,255000
10/30/2007,0000,7.22000,7.22000,6.70000,6.70000,379000
10/31/2007,0000,6.73000,6.84000,6.71000,6.75000,515000
11/01/2007,0000,6.75000,6.80000,6.63000,6.77000,263000
11/02/2007,0000,6.70000,6.70000,6.47000,6.60000,342000
11/05/2007,0000,6.56000,6.67000,6.48000,6.60000,145000
11/06/2007,0000,6.50000,6.65000,6.50000,6.65000,345000
11/07/2007,0000,6.69000,6.69000,6.55000,6.66000,101000
11/08/2007,0000,6.60000,6.60000,6.20000,6.33000,1374000
11/09/2007,0000,6.35000,6.35000,6.14000,6.19000,283000
11/12/2007,0000,5.80000,6.00000,5.80000,5.86000,819000
11/13/2007,0000,5.80000,5.95000,5.76000,5.90000,657000
11/14/2007,0000,6.10000,6.31000,6.10000,6.31000,246000
11/15/2007,0000,6.33000,6.50000,6.28000,6.28000,153000
11/16/2007,0000,6.19000,6.25000,6.06000,6.25000,139000
11/19/2007,0000,6.25000,6.27000,6.15000,6.24000,142000
11/20/2007,0000,6.10000,6.17000,6.00000,6.17000,204000
11/21/2007,0000,6.10000,6.15000,6.00000,6.02000,256000
11/22/2007,0000,6.03000,6.03000,5.80000,5.90000,342000
11/23/2007,0000,5.83000,5.83000,5.49000,5.49000,1337000
11/26/2007,0000,5.55000,5.80000,5.52000,5.79000,678000
11/27/2007,0000,5.52000,5.77000,5.52000,5.67000,218000
11/28/2007,0000,5.72000,5.85000,5.70000,5.73000,164000
11/29/2007,0000,5.80000,5.85000,5.70000,5.72000,153000
11/30/2007,0000,5.78000,5.85000,5.69000,5.83000,156000
12/03/2007,0000,5.90000,5.90000,5.73000,5.73000,91000
12/04/2007,0000,5.76000,5.85000,5.67000,5.85000,135000
12/05/2007,0000,5.85000,5.85000,5.80000,5.81000,53000
12/06/2007,0000,5.86000,6.14000,5.86000,6.00000,262000
12/07/2007,0000,6.42000,6.42000,6.22000,6.27000,125000
12/10/2007,0000,6.35000,6.35000,6.17000,6.17000,78000
12/11/2007,0000,6.29000,6.29000,6.12000,6.16000,25000
12/12/2007,0000,6.13000,6.14000,6.08000,6.14000,98000
12/13/2007,0000,6.02000,6.13000,5.99000,5.99000,86000
12/14/2007,0000,6.02000,6.02000,5.84000,6.02000,79000
12/17/2007,0000,5.84000,5.85000,5.61000,5.61000,143000
12/18/2007,0000,5.40000,5.48000,5.22000,5.39000,190000
12/19/2007,0000,5.39000,5.39000,5.16000,5.30000,232000
12/20/2007,0000,5.30000,5.30000,5.02000,5.03000,322000
12/21/2007,0000,5.05000,5.17000,4.98000,4.99000,360000
12/24/2007,0000,5.10000,5.24000,5.08000,5.24000,220000
12/25/2007,0000,5.36000,5.60000,5.25000,5.60000,131000
12/26/2007,0000,5.59000,5.60000,5.35000,5.60000,255000
12/27/2007,0000,5.38000,5.90000,5.37000,5.90000,240000
12/28/2007,0000,5.50000,5.95000,5.50000,5.95000,130000
12/31/2007,0000,5.80000,5.95000,5.80000,5.94000,514000
01/02/2008,0000,5.98000,6.20000,5.86000,6.00000,445000
01/03/2008,0000,5.88000,5.88000,5.75000,5.85000,144000
01/04/2008,0000,5.65000,5.90000,5.65000,5.82000,181000
01/07/2008,0000,5.70000,5.82000,5.51000,5.67000,91000
01/08/2008,0000,5.33000,5.56000,5.33000,5.53000,146000
01/09/2008,0000,5.53000,5.59000,5.38000,5.58000,110000
01/10/2008,0000,5.60000,5.60000,5.50000,5.50000,83000
01/11/2008,0000,5.62000,5.62000,5.50000,5.50000,134000
01/14/2008,0000,5.60000,5.69000,5.51000,5.66000,247000
01/15/2008,0000,5.99000,6.05000,5.80000,6.05000,422000
01/16/2008,0000,6.08000,6.26000,6.05000,6.05000,576000
01/17/2008,0000,6.18000,6.18000,5.90000,6.06000,423000
01/18/2008,0000,5.90000,6.18000,5.85000,6.18000,265000
01/21/2008,0000,6.18000,6.39000,6.18000,6.26000,240000
01/22/2008,0000,6.05000,6.06000,5.83000,5.83000,241000
01/23/2008,0000,6.20000,6.20000,5.50000,5.80000,351000
01/24/2008,0000,5.70000,5.95000,5.70000,5.72000,200000
01/25/2008,0000,5.91000,6.03000,5.83000,6.00000,147000
01/28/2008,0000,5.97000,6.00000,5.71000,5.71000,166000
01/29/2008,0000,6.10000,6.10000,5.75000,5.84000,39000
01/30/2008,0000,6.05000,6.05000,5.70000,5.83000,118000
01/31/2008,0000,5.81000,5.81000,5.44000,5.70000,132000
02/01/2008,0000,5.80000,5.90000,5.75000,5.75000,44000
02/12/2008,0000,5.75000,5.81000,5.68000,5.75000,32000
02/13/2008,0000,5.80000,5.82000,5.77000,5.80000,119000
02/14/2008,0000,5.95000,5.95000,5.85000,5.95000,143000
02/15/2008,0000,5.90000,5.90000,5.75000,5.76000,127000
02/18/2008,0000,5.78000,6.15000,5.77000,5.93000,387000
02/19/2008,0000,6.10000,6.30000,5.90000,6.30000,539000
02/20/2008,0000,6.28000,6.35000,6.07000,6.28000,599000
02/21/2008,0000,6.28000,6.36000,6.20000,6.31000,446000
02/22/2008,0000,6.15000,6.30000,6.15000,6.29000,109000
02/25/2008,0000,6.35000,6.73000,6.28000,6.73000,1108000
02/26/2008,0000,6.97000,7.00000,6.56000,6.56000,1005000
02/27/2008,0000,6.73000,6.73000,6.51000,6.70000,320000
02/29/2008,0000,6.66000,6.78000,6.55000,6.72000,285000
03/03/2008,0000,6.64000,7.09000,6.57000,6.88000,448000
03/04/2008,0000,7.36000,7.36000,7.22000,7.36000,1367000
03/05/2008,0000,7.66000,7.87000,7.52000,7.85000,1486000
03/06/2008,0000,7.80000,7.93000,7.47000,7.69000,589000
03/07/2008,0000,7.54000,7.69000,7.45000,7.69000,396000
03/10/2008,0000,7.69000,7.71000,7.45000,7.45000,161000
03/11/2008,0000,7.40000,7.65000,7.38000,7.65000,719000
03/12/2008,0000,7.90000,7.90000,7.20000,7.35000,538000
03/13/2008,0000,7.38000,7.53000,7.24000,7.29000,218000
03/14/2008,0000,7.70000,7.70000,7.25000,7.41000,378000
03/17/2008,0000,7.30000,7.46000,7.21000,7.46000,282000
03/18/2008,0000,7.45000,7.45000,7.28000,7.33000,69000
03/19/2008,0000,7.75000,7.75000,7.34000,7.42000,188000
03/20/2008,0000,7.37000,7.63000,7.30000,7.50000,311000
03/21/2008,0000,7.90000,7.90000,7.52000,7.55000,369000
03/24/2008,0000,7.73000,7.90000,7.60000,7.80000,746000
03/25/2008,0000,7.85000,8.28000,7.81000,7.81000,943000
03/26/2008,0000,8.00000,8.29000,7.85000,8.24000,633000
03/27/2008,0000,8.30000,8.30000,8.15000,8.24000,689000
03/28/2008,0000,8.40000,8.40000,8.21000,8.21000,65000
03/31/2008,0000,8.40000,8.40000,8.04000,8.15000,203000
04/01/2008,0000,8.12000,8.12000,7.90000,7.93000,302000
04/02/2008,0000,8.00000,8.10000,7.90000,7.99000,136000
04/03/2008,0000,8.00000,8.00000,7.86000,8.00000,177000
04/07/2008,0000,8.00000,8.20000,7.91000,8.03000,179000
04/08/2008,0000,8.07000,8.07000,7.92000,8.05000,229000
04/09/2008,0000,8.06000,8.10000,8.00000,8.10000,134000
04/10/2008,0000,8.50000,8.50000,8.05000,8.07000,319000
04/11/2008,0000,8.18000,8.35000,8.10000,8.23000,488000
04/14/2008,0000,8.10000,8.40000,8.10000,8.40000,348000
04/15/2008,0000,8.50000,8.79000,8.39000,8.79000,168000
04/16/2008,0000,8.80000,8.99000,8.55000,8.90000,540000
04/17/2008,0000,8.98000,9.10000,8.80000,8.81000,530000
04/18/2008,0000,8.88000,9.00000,8.81000,9.00000,209000
04/21/2008,0000,9.20000,9.20000,8.60000,8.96000,217000
04/22/2008,0000,8.90000,8.90000,8.62000,8.86000,166000
04/23/2008,0000,8.70000,8.84000,8.60000,8.62000,144000
04/24/2008,0000,8.70000,8.80000,8.62000,8.71000,84000
04/25/2008,0000,8.90000,8.90000,8.62000,8.78000,99000
04/28/2008,0000,8.76000,8.76000,8.30000,8.45000,187000
04/29/2008,0000,8.40000,8.45000,8.00000,8.45000,255000
04/30/2008,0000,8.39000,8.39000,8.06000,8.12000,26000
05/02/2008,0000,8.30000,8.30000,7.80000,8.12000,160000
05/05/2008,0000,8.10000,8.10000,7.90000,7.90000,37000
05/06/2008,0000,8.10000,8.10000,7.83000,8.10000,87000
05/07/2008,0000,8.10000,8.10000,8.00000,8.10000,23000
05/08/2008,0000,8.00000,8.00000,7.54000,7.78000,340000
05/09/2008,0000,7.73000,7.75000,7.50000,7.69000,257000
05/12/2008,0000,7.60000,8.19000,7.52000,7.98000,241000
05/13/2008,0000,7.87000,8.14000,7.82000,7.93000,130000
05/14/2008,0000,8.10000,8.10000,7.80000,7.97000,242000
05/15/2008,0000,8.09000,8.10000,7.85000,8.10000,177000
05/16/2008,0000,8.20000,8.20000,7.88000,8.10000,130000
05/19/2008,0000,8.10000,8.10000,7.82000,8.07000,116000
05/20/2008,0000,8.00000,8.10000,7.91000,8.04000,47000
05/21/2008,0000,7.92000,8.02000,7.85000,8.00000,69000
05/22/2008,0000,7.90000,8.09000,7.90000,8.00000,97000
05/23/2008,0000,7.98000,8.10000,7.93000,7.98000,161000
05/26/2008,0000,7.80000,7.81000,7.80000,7.80000,13000
05/27/2008,0000,7.80000,7.90000,7.66000,7.90000,53000
05/28/2008,0000,7.90000,7.90000,7.50000,7.87000,245000
05/29/2008,0000,7.89000,7.99000,7.75000,7.80000,86000
05/30/2008,0000,7.76000,7.77000,7.41000,7.62000,144000
06/02/2008,0000,7.68000,7.68000,7.58000,7.58000,12000
06/03/2008,0000,7.60000,7.60000,7.40000,7.57000,24000
06/04/2008,0000,7.55000,7.78000,7.43000,7.43000,51000
06/05/2008,0000,7.79000,7.79000,7.47000,7.57000,39000
06/06/2008,0000,7.79000,7.79000,7.48000,7.65000,76000
06/10/2008,0000,7.40000,7.40000,7.20000,7.30000,426000
06/11/2008,0000,7.37000,7.37000,7.06000,7.20000,110000
06/12/2008,0000,7.18000,7.18000,6.80000,6.95000,156000
06/13/2008,0000,6.85000,6.88000,6.50000,6.55000,236000
06/16/2008,0000,6.60000,6.62000,6.57000,6.62000,30000
06/17/2008,0000,6.51000,6.60000,6.51000,6.60000,9000
06/18/2008,0000,6.60000,6.80000,6.55000,6.80000,95000
06/19/2008,0000,6.65000,6.69000,6.42000,6.64000,107000
06/20/2008,0000,6.46000,6.58000,6.42000,6.45000,88000
06/23/2008,0000,6.39000,6.39000,6.18000,6.39000,186000
06/24/2008,0000,6.36000,6.36000,6.20000,6.36000,35000
06/25/2008,0000,6.35000,6.74000,6.30000,6.74000,130000
06/26/2008,0000,6.74000,6.95000,6.64000,6.64000,17000
06/27/2008,0000,6.25000,6.68000,6.18000,6.18000,278000
06/30/2008,0000,6.40000,6.40000,6.10000,6.10000,89000
07/01/2008,0000,6.23000,6.25000,6.00000,6.10000,124000
07/02/2008,0000,6.18000,6.18000,5.91000,6.03000,92000
07/03/2008,0000,6.10000,6.10000,5.70000,6.10000,430000
07/04/2008,0000,6.15000,6.15000,5.90000,5.90000,91000
07/07/2008,0000,5.80000,6.20000,5.80000,6.20000,125000
07/08/2008,0000,6.03000,6.10000,5.95000,6.10000,43000
07/09/2008,0000,6.15000,6.30000,6.04000,6.04000,49000
07/10/2008,0000,6.28000,6.28000,6.00000,6.08000,60000
07/11/2008,0000,6.05000,6.13000,6.00000,6.13000,170000
07/14/2008,0000,6.06000,6.09000,5.95000,6.09000,18000
07/15/2008,0000,5.92000,6.00000,5.80000,5.81000,99000
07/16/2008,0000,5.92000,5.95000,5.63000,5.90000,97000
07/17/2008,0000,5.90000,5.90000,5.66000,5.72000,121000
07/18/2008,0000,5.70000,5.70000,5.57000,5.70000,127000
07/21/2008,0000,5.61000,5.61000,5.45000,5.45000,291000
07/22/2008,0000,5.55000,5.55000,5.37000,5.37000,97000
07/23/2008,0000,5.40000,5.74000,5.40000,5.74000,217000
07/24/2008,0000,5.88000,5.88000,5.60000,5.71000,94000
07/25/2008,0000,5.70000,6.04000,5.62000,5.99000,199000
07/29/2008,0000,5.88000,5.88000,5.60000,5.78000,667000
07/30/2008,0000,5.95000,5.95000,5.66000,5.70000,130000
07/31/2008,0000,5.76000,5.85000,5.65000,5.69000,278000
08/01/2008,0000,5.51000,5.67000,5.51000,5.67000,799000
08/04/2008,0000,5.60000,5.70000,5.60000,5.68000,23000
08/05/2008,0000,5.68000,5.68000,5.60000,5.68000,215000
08/06/2008,0000,5.85000,5.86000,5.72000,5.86000,44000
08/07/2008,0000,5.95000,6.14000,5.90000,5.90000,89000
08/08/2008,0000,6.00000,6.13000,5.94000,6.13000,288000
08/11/2008,0000,6.30000,6.30000,6.15000,6.25000,36000
08/12/2008,0000,6.24000,6.28000,6.15000,6.25000,201000
08/13/2008,0000,6.62000,6.62000,6.20000,6.20000,36000
08/14/2008,0000,6.29000,6.34000,6.25000,6.34000,110000
08/15/2008,0000,6.55000,6.55000,6.30000,6.30000,52000
08/18/2008,0000,6.34000,6.34000,6.10000,6.27000,50000
08/19/2008,0000,6.12000,6.26000,6.10000,6.26000,38000
08/20/2008,0000,6.15000,6.23000,6.10000,6.11000,109000
08/21/2008,0000,6.25000,6.25000,5.80000,6.11000,170000
08/22/2008,0000,6.24000,6.24000,6.00000,6.00000,126000
08/25/2008,0000,6.20000,6.35000,6.10000,6.10000,143000
08/26/2008,0000,6.09000,6.10000,5.95000,6.10000,88000
08/27/2008,0000,6.20000,6.25000,6.10000,6.10000,90000
08/28/2008,0000,6.12000,6.12000,6.10000,6.10000,62000
08/29/2008,0000,6.17000,6.19000,6.03000,6.04000,50000
09/01/2008,0000,6.00000,6.03000,5.90000,6.03000,136000
09/02/2008,0000,5.90000,6.00000,5.85000,5.96000,126000
09/03/2008,0000,6.04000,6.15000,5.55000,5.83000,244000
09/04/2008,0000,5.61000,5.78000,5.60000,5.70000,73000
09/05/2008,0000,5.65000,5.65000,5.31000,5.31000,79000
09/08/2008,0000,5.65000,5.65000,5.30000,5.50000,30000
09/09/2008,0000,5.12000,5.20000,5.12000,5.12000,181000
09/10/2008,0000,5.02000,5.08000,4.87000,5.06000,118000
09/11/2008,0000,5.10000,5.10000,4.71000,4.85000,200000
09/12/2008,0000,4.70000,4.82000,4.52000,4.70000,307000
09/15/2008,0000,4.70000,4.70000,4.38000,4.38000,98000
09/16/2008,0000,4.08000,4.08000,4.08000,4.08000,25000
09/17/2008,0000,4.12000,4.25000,3.80000,3.81000,354000
09/18/2008,0000,3.55000,3.81000,3.55000,3.81000,453000
09/19/2008,0000,3.81000,4.07000,3.81000,4.07000,223000
09/22/2008,0000,3.95000,4.10000,3.90000,4.01000,51000
09/23/2008,0000,3.97000,4.07000,3.89000,4.07000,55000
09/24/2008,0000,4.06000,4.34000,4.04000,4.29000,46000
09/25/2008,0000,4.15000,4.29000,4.15000,4.17000,119000
09/26/2008,0000,4.15000,4.15000,4.00000,4.06000,150000
09/30/2008,0000,3.78000,3.78000,3.78000,3.78000,6000
10/01/2008,0000,3.79000,3.99000,3.65000,3.99000,42000
10/02/2008,0000,3.90000,3.91000,3.83000,3.89000,149000
10/03/2008,0000,3.90000,3.95000,3.89000,3.89000,48000
10/06/2008,0000,3.87000,3.89000,3.72000,3.74000,82000
10/07/2008,0000,3.49000,3.80000,3.49000,3.80000,124000
10/08/2008,0000,3.55000,3.60000,3.54000,3.54000,80000
10/09/2008,0000,3.33000,3.61000,3.33000,3.37000,60000
10/13/2008,0000,3.27000,3.44000,3.26000,3.26000,69000
10/14/2008,0000,3.40000,3.48000,3.33000,3.48000,65000
10/15/2008,0000,3.39000,3.72000,3.36000,3.72000,161000
10/16/2008,0000,3.59000,3.59000,3.59000,3.59000,189000
10/17/2008,0000,3.51000,3.55000,3.47000,3.54000,33000
10/20/2008,0000,3.42000,3.42000,3.42000,3.42000,6000
10/21/2008,0000,3.58000,3.58000,3.31000,3.31000,35000
10/22/2008,0000,3.22000,3.40000,3.22000,3.40000,4000
10/23/2008,0000,3.29000,3.29000,3.29000,3.29000,87000
10/24/2008,0000,3.18000,3.19000,3.18000,3.18000,108000
10/27/2008,0000,3.18000,3.18000,2.96000,2.96000,164000
10/28/2008,0000,2.76000,2.90000,2.76000,2.85000,362000
10/29/2008,0000,2.90000,2.90000,2.76000,2.81000,216000
10/30/2008,0000,2.80000,2.99000,2.79000,2.97000,914000
10/31/2008,0000,2.90000,2.93000,2.80000,2.92000,755000
11/03/2008,0000,3.00000,3.00000,2.83000,2.88000,575000
11/04/2008,0000,2.85000,2.85000,2.72000,2.77000,507000
11/05/2008,0000,2.80000,2.85000,2.78000,2.83000,622000
11/06/2008,0000,2.77000,2.77000,2.65000,2.65000,259000
11/07/2008,0000,2.47000,2.65000,2.47000,2.60000,190000
11/10/2008,0000,2.60000,2.70000,2.60000,2.70000,205000
11/11/2008,0000,2.62000,2.67000,2.56000,2.63000,124000
11/12/2008,0000,2.73000,2.73000,2.60000,2.60000,46000
11/13/2008,0000,2.45000,2.57000,2.45000,2.46000,61000
11/14/2008,0000,2.50000,2.52000,2.36000,2.40000,306000
11/17/2008,0000,2.30000,2.47000,2.26000,2.29000,178000
11/18/2008,0000,2.23000,2.29000,2.18000,2.21000,83000
11/19/2008,0000,2.21000,2.21000,2.06000,2.12000,100000
11/20/2008,0000,2.01000,2.17000,2.01000,2.16000,59000
11/21/2008,0000,2.10000,2.20000,2.10000,2.20000,63000
11/24/2008,0000,2.29000,2.35000,2.29000,2.34000,57000
11/25/2008,0000,2.24000,2.28000,2.24000,2.28000,6000
11/26/2008,0000,2.16000,2.32000,2.16000,2.31000,9000
11/27/2008,0000,2.42000,2.47000,2.37000,2.47000,50000
11/28/2008,0000,2.34000,2.45000,2.34000,2.45000,6000
12/01/2008,0000,2.57000,2.57000,2.43000,2.43000,2000
12/02/2008,0000,2.31000,2.33000,2.29000,2.31000,194000
12/03/2008,0000,2.31000,2.32000,2.26000,2.31000,21000
12/04/2008,0000,2.31000,2.36000,2.23000,2.30000,21000
12/05/2008,0000,2.39000,2.39000,2.30000,2.36000,7000
12/08/2008,0000,2.40000,2.44000,2.39000,2.44000,16000
12/09/2008,0000,2.42000,2.50000,2.42000,2.50000,25000
12/10/2008,0000,2.50000,2.66000,2.40000,2.65000,199000
12/11/2008,0000,2.60000,2.60000,2.55000,2.55000,50000
12/12/2008,0000,2.56000,2.56000,2.50000,2.50000,26000
12/15/2008,0000,2.51000,2.55000,2.49000,2.55000,67000
12/16/2008,0000,2.55000,2.55000,2.45000,2.53000,41000
12/17/2008,0000,2.50000,2.55000,2.45000,2.45000,196000
12/18/2008,0000,2.50000,2.51000,2.45000,2.50000,122000
12/19/2008,0000,2.50000,2.54000,2.48000,2.54000,137000
12/22/2008,0000,2.54000,2.54000,2.45000,2.45000,96000
12/23/2008,0000,2.37000,2.39000,2.36000,2.39000,6000
12/24/2008,0000,2.39000,2.39000,2.37000,2.38000,19000
12/25/2008,0000,2.40000,2.50000,2.35000,2.35000,61000
12/26/2008,0000,2.40000,2.40000,2.34000,2.40000,21000
12/29/2008,0000,2.37000,2.37000,2.37000,2.37000,1000
12/30/2008,0000,2.50000,2.50000,2.40000,2.45000,19000
12/31/2008,0000,2.40000,2.40000,2.37000,2.40000,69000
01/05/2009,0000,2.49000,2.52000,2.45000,2.52000,27000
01/06/2009,0000,2.40000,2.50000,2.40000,2.50000,109000
01/07/2009,0000,2.50000,2.50000,2.42000,2.49000,168000
01/08/2009,0000,2.49000,2.55000,2.44000,2.50000,60000
01/09/2009,0000,2.49000,2.49000,2.40000,2.49000,60000
01/12/2009,0000,2.40000,2.46000,2.39000,2.42000,166000
01/13/2009,0000,2.36000,2.40000,2.36000,2.36000,214000
01/14/2009,0000,2.30000,2.41000,2.30000,2.40000,174000
01/15/2009,0000,2.40000,2.40000,2.32000,2.32000,12000
01/16/2009,0000,2.32000,2.35000,2.31000,2.35000,31000
01/19/2009,0000,2.35000,2.35000,2.32000,2.35000,14000
01/20/2009,0000,2.34000,2.35000,2.25000,2.35000,46000
01/21/2009,0000,2.35000,2.40000,2.34000,2.35000,12000
02/02/2009,0000,2.30000,2.48000,2.30000,2.36000,145000
02/03/2009,0000,2.40000,2.44000,2.39000,2.41000,53000
02/04/2009,0000,2.54000,2.54000,2.41000,2.47000,26000
02/05/2009,0000,2.43000,2.43000,2.40000,2.43000,39000
02/06/2009,0000,2.40000,2.48000,2.40000,2.42000,29000
02/09/2009,0000,2.43000,2.43000,2.43000,2.43000,24000
02/10/2009,0000,2.47000,2.48000,2.47000,2.47000,40000
02/11/2009,0000,2.49000,2.49000,2.35000,2.45000,170000
02/12/2009,0000,2.44000,2.44000,2.40000,2.43000,46000
02/13/2009,0000,2.44000,2.47000,2.43000,2.46000,51000
02/16/2009,0000,2.47000,2.60000,2.45000,2.58000,148000
02/17/2009,0000,2.66000,2.66000,2.59000,2.60000,41000
02/18/2009,0000,2.59000,2.78000,2.51000,2.78000,61000
02/19/2009,0000,2.70000,2.78000,2.59000,2.78000,135000
02/20/2009,0000,2.67000,2.73000,2.62000,2.63000,29000
02/24/2009,0000,2.66000,2.66000,2.66000,2.66000,20000
02/25/2009,0000,2.67000,2.71000,2.58000,2.58000,72000
02/26/2009,0000,2.66000,2.70000,2.58000,2.58000,30000
02/27/2009,0000,2.58000,2.66000,2.55000,2.65000,42000
03/02/2009,0000,2.58000,2.76000,2.58000,2.71000,79000
03/03/2009,0000,2.68000,2.83000,2.68000,2.80000,61000
03/04/2009,0000,2.80000,2.80000,2.77000,2.77000,17000
03/05/2009,0000,2.94000,2.95000,2.82000,2.95000,113000
03/06/2009,0000,2.76000,3.14000,2.76000,3.14000,150000
03/09/2009,0000,3.10000,3.10000,2.93000,2.93000,149000
03/10/2009,0000,2.83000,2.93000,2.82000,2.93000,34000
03/11/2009,0000,3.09000,3.09000,2.97000,3.04000,136000
03/12/2009,0000,3.00000,3.04000,3.00000,3.04000,36000
03/13/2009,0000,3.10000,3.22000,3.05000,3.05000,211000
03/16/2009,0000,3.06000,3.26000,3.06000,3.26000,381000
03/17/2009,0000,3.30000,3.48000,3.30000,3.38000,318000
03/18/2009,0000,3.26000,3.38000,3.25000,3.33000,191000
03/19/2009,0000,3.30000,3.50000,3.30000,3.38000,324000
03/20/2009,0000,3.38000,3.40000,3.28000,3.28000,239000
03/23/2009,0000,3.33000,3.39000,3.33000,3.39000,4000
03/24/2009,0000,3.39000,3.54000,3.37000,3.50000,150000
03/25/2009,0000,3.50000,3.58000,3.45000,3.50000,73000
03/26/2009,0000,3.50000,3.69000,3.50000,3.60000,298000
03/27/2009,0000,3.68000,3.75000,3.58000,3.65000,248000
03/30/2009,0000,3.60000,3.60000,3.40000,3.40000,95000
03/31/2009,0000,3.50000,3.50000,3.30000,3.30000,21000
04/01/2009,0000,3.30000,3.50000,3.30000,3.50000,101000
04/02/2009,0000,3.60000,3.69000,3.58000,3.61000,251000
04/03/2009,0000,3.68000,3.70000,3.60000,3.69000,421000
04/06/2009,0000,3.69000,3.75000,3.61000,3.61000,245000
04/07/2009,0000,3.61000,3.69000,3.60000,3.66000,268000
04/08/2009,0000,3.62000,3.75000,3.60000,3.65000,383000
04/09/2009,0000,3.68000,3.75000,3.65000,3.72000,483000
04/10/2009,0000,3.75000,3.76000,3.62000,3.66000,554000
04/13/2009,0000,3.67000,3.74000,3.53000,3.72000,1417000
04/14/2009,0000,3.75000,3.80000,3.65000,3.70000,690000
04/15/2009,0000,3.80000,3.80000,3.65000,3.72000,545000
04/16/2009,0000,3.72000,3.79000,3.70000,3.70000,958000
04/17/2009,0000,3.80000,3.95000,3.61000,3.70000,3686000
04/20/2009,0000,3.75000,3.75000,3.45000,3.50000,979000
04/21/2009,0000,3.30000,3.60000,3.30000,3.57000,536000
04/22/2009,0000,3.65000,3.65000,3.50000,3.50000,593000
04/23/2009,0000,3.52000,3.53000,3.48000,3.50000,563000
04/24/2009,0000,3.59000,3.63000,3.46000,3.53000,387000
04/27/2009,0000,3.56000,3.56000,3.32000,3.36000,308000
04/28/2009,0000,3.36000,3.36000,3.13000,3.13000,431000
04/29/2009,0000,3.13000,3.20000,3.03000,3.11000,222000
04/30/2009,0000,3.23000,3.32000,3.22000,3.32000,316000
05/04/2009,0000,3.40000,3.55000,3.40000,3.55000,223000
05/05/2009,0000,3.79000,3.79000,3.45000,3.55000,667000
05/06/2009,0000,3.60000,3.79000,3.48000,3.79000,753000
05/07/2009,0000,4.00000,4.05000,3.81000,4.05000,1273000
05/08/2009,0000,4.04000,4.28000,4.00000,4.10000,799000
05/11/2009,0000,4.09000,4.10000,3.86000,3.97000,561000
05/12/2009,0000,3.95000,3.95000,3.79000,3.91000,217000
05/13/2009,0000,3.90000,4.10000,3.88000,3.94000,207000
05/14/2009,0000,3.82000,3.90000,3.82000,3.85000,119000
05/15/2009,0000,3.90000,4.11000,3.90000,4.11000,560000
05/18/2009,0000,4.30000,4.39000,4.21000,4.39000,481000
05/19/2009,0000,4.69000,4.69000,4.50000,4.69000,2254000
05/20/2009,0000,4.60000,4.68000,4.38000,4.57000,964000
05/21/2009,0000,4.59000,4.70000,4.52000,4.65000,801000
05/22/2009,0000,4.65000,4.69000,4.54000,4.60000,393000
05/25/2009,0000,4.60000,4.92000,4.60000,4.90000,1097000
05/26/2009,0000,4.88000,5.20000,4.86000,5.00000,1523000
05/27/2009,0000,5.09000,5.35000,5.09000,5.35000,1188000
06/01/2009,0000,5.71000,5.72000,5.38000,5.63000,1072000
06/02/2009,0000,5.76000,6.02000,5.70000,5.85000,1135000
06/03/2009,0000,5.98000,5.99000,5.51000,5.65000,538000
06/04/2009,0000,5.62000,5.70000,5.40000,5.41000,380000
06/05/2009,0000,5.46000,5.68000,5.46000,5.67000,126000
06/08/2009,0000,5.90000,5.90000,5.60000,5.60000,275000
06/09/2009,0000,5.51000,5.60000,5.30000,5.31000,288000
06/10/2009,0000,5.40000,5.60000,5.01000,5.15000,130000
06/11/2009,0000,5.17000,5.28000,5.12000,5.21000,129000
06/12/2009,0000,5.15000,5.36000,5.11000,5.11000,188000
06/15/2009,0000,4.79000,5.10000,4.79000,4.92000,81000
06/16/2009,0000,4.88000,4.88000,4.61000,4.62000,208000
06/17/2009,0000,4.70000,4.77000,4.40000,4.40000,169000
06/18/2009,0000,4.45000,4.60000,4.41000,4.57000,95000
06/19/2009,0000,4.85000,4.88000,4.75000,4.88000,112000
06/22/2009,0000,4.96000,5.04000,4.88000,5.04000,73000
06/23/2009,0000,5.05000,5.05000,4.91000,4.95000,109000
06/24/2009,0000,4.95000,5.28000,4.90000,5.10000,135000
06/25/2009,0000,5.28000,5.28000,5.00000,5.13000,93000
06/26/2009,0000,5.16000,5.23000,5.11000,5.12000,42000
06/29/2009,0000,5.02000,5.06000,4.98000,5.06000,64000
06/30/2009,0000,5.06000,5.21000,5.00000,5.04000,41000
07/01/2009,0000,5.18000,5.18000,5.10000,5.15000,39000
07/02/2009,0000,5.10000,5.20000,5.10000,5.13000,104000
07/03/2009,0000,5.10000,5.26000,5.10000,5.19000,184000
07/06/2009,0000,5.28000,5.54000,5.25000,5.31000,107000
07/07/2009,0000,5.37000,5.53000,5.30000,5.43000,96000
07/08/2009,0000,5.48000,5.48000,5.35000,5.37000,75000
07/09/2009,0000,5.47000,5.50000,5.42000,5.42000,159000
07/10/2009,0000,5.40000,5.40000,5.30000,5.31000,45000
07/13/2009,0000,5.30000,5.30000,5.20000,5.25000,63000
07/14/2009,0000,5.20000,5.25000,5.20000,5.25000,40000
07/15/2009,0000,5.11000,5.27000,5.11000,5.17000,34000
07/16/2009,0000,5.17000,5.25000,5.15000,5.15000,139000
07/17/2009,0000,5.20000,5.42000,5.17000,5.28000,58000
07/20/2009,0000,5.56000,5.56000,5.22000,5.35000,57000
07/21/2009,0000,5.38000,5.48000,5.31000,5.40000,301000
07/22/2009,0000,5.42000,5.50000,5.41000,5.45000,100000
07/23/2009,0000,5.40000,5.50000,5.40000,5.48000,128000
07/24/2009,0000,5.48000,5.55000,5.40000,5.40000,149000
07/27/2009,0000,5.50000,5.55000,5.42000,5.54000,182000
07/28/2009,0000,5.55000,5.55000,5.45000,5.50000,260000
07/29/2009,0000,5.55000,5.55000,5.50000,5.53000,201000
07/30/2009,0000,5.55000,5.55000,5.40000,5.52000,59000
07/31/2009,0000,5.60000,5.63000,5.50000,5.60000,203000
08/03/2009,0000,5.60000,5.65000,5.42000,5.65000,69000
08/04/2009,0000,5.70000,5.73000,5.50000,5.69000,127000
08/05/2009,0000,5.46000,5.65000,5.46000,5.50000,27000
08/06/2009,0000,5.50000,5.50000,5.40000,5.42000,20000
08/10/2009,0000,5.40000,5.42000,5.20000,5.42000,104000
08/11/2009,0000,5.38000,5.38000,5.22000,5.38000,17000
08/12/2009,0000,5.33000,5.40000,5.33000,5.40000,22000
08/13/2009,0000,5.50000,5.50000,5.40000,5.42000,58000
08/14/2009,0000,5.40000,5.55000,5.40000,5.47000,68000
08/17/2009,0000,5.33000,5.42000,5.33000,5.41000,54000
08/18/2009,0000,5.35000,5.39000,5.30000,5.30000,23000
08/19/2009,0000,5.04000,5.57000,5.04000,5.31000,67000
08/20/2009,0000,5.32000,5.50000,5.22000,5.50000,83000
08/21/2009,0000,5.32000,5.42000,5.22000,5.40000,34000
08/24/2009,0000,5.32000,5.45000,5.22000,5.38000,31000
08/25/2009,0000,5.26000,5.38000,5.26000,5.26000,22000
08/26/2009,0000,5.09000,5.25000,5.02000,5.25000,42000
08/27/2009,0000,5.18000,5.18000,5.10000,5.10000,8000
08/28/2009,0000,5.10000,5.24000,5.05000,5.24000,3000
08/31/2009,0000,5.10000,5.11000,5.10000,5.11000,19000
09/01/2009,0000,5.05000,5.29000,5.05000,5.29000,42000
09/02/2009,0000,5.20000,5.27000,5.15000,5.27000,41000
09/03/2009,0000,5.38000,5.38000,5.25000,5.30000,65000
09/04/2009,0000,5.48000,5.48000,5.29000,5.29000,55000
09/07/2009,0000,5.32000,5.32000,5.21000,5.21000,26000
09/08/2009,0000,5.25000,5.51000,5.25000,5.49000,249000
09/09/2009,0000,5.41000,5.47000,5.30000,5.47000,44000
09/10/2009,0000,5.46000,5.51000,5.41000,5.44000,49000
09/11/2009,0000,5.21000,5.42000,5.21000,5.42000,14000
09/14/2009,0000,5.40000,5.42000,5.38000,5.41000,78000
09/15/2009,0000,5.48000,5.48000,5.38000,5.39000,16000
09/16/2009,0000,5.39000,5.51000,5.36000,5.48000,99000
09/17/2009,0000,5.51000,5.51000,5.40000,5.48000,62000
09/18/2009,0000,5.35000,5.54000,5.33000,5.45000,76000
09/21/2009,0000,5.50000,5.80000,5.45000,5.63000,149000
09/22/2009,0000,5.46000,5.59000,5.46000,5.59000,81000
09/23/2009,0000,5.60000,5.60000,5.46000,5.47000,58000
09/24/2009,0000,5.57000,5.57000,5.33000,5.50000,115000
09/25/2009,0000,5.45000,5.50000,5.43000,5.43000,25000
09/28/2009,0000,5.40000,5.54000,5.40000,5.52000,5000
09/29/2009,0000,5.53000,5.80000,5.53000,5.62000,216000
09/30/2009,0000,5.62000,5.75000,5.62000,5.70000,81000
10/01/2009,0000,5.55000,5.94000,5.55000,5.70000,200000
10/02/2009,0000,5.65000,5.70000,5.65000,5.70000,78000
10/05/2009,0000,5.70000,5.90000,5.65000,5.90000,262000
10/06/2009,0000,5.90000,5.90000,5.70000,5.75000,213000
10/07/2009,0000,5.75000,5.82000,5.73000,5.75000,203000
10/08/2009,0000,5.76000,5.85000,5.76000,5.77000,298000
10/09/2009,0000,5.85000,5.99000,5.82000,5.92000,930000
10/12/2009,0000,5.90000,6.25000,5.90000,6.25000,1506000
10/13/2009,0000,6.02000,6.25000,6.02000,6.03000,626000
10/14/2009,0000,6.05000,6.18000,6.02000,6.05000,414000
10/15/2009,0000,6.05000,6.18000,5.90000,5.90000,575000
10/16/2009,0000,5.90000,6.00000,5.80000,5.80000,405000
10/19/2009,0000,5.80000,6.12000,5.80000,6.12000,417000
10/20/2009,0000,6.19000,6.19000,6.05000,6.05000,213000
10/21/2009,0000,6.16000,6.16000,6.04000,6.08000,436000
10/22/2009,0000,6.07000,6.22000,6.07000,6.11000,544000
10/23/2009,0000,6.20000,6.20000,6.05000,6.07000,157000
10/26/2009,0000,6.21000,6.21000,6.12000,6.13000,218000
10/27/2009,0000,6.12000,6.13000,6.05000,6.05000,219000
10/28/2009,0000,6.05000,6.14000,6.04000,6.04000,246000
10/29/2009,0000,6.04000,6.05000,5.70000,5.85000,159000
10/30/2009,0000,5.86000,6.10000,5.86000,6.00000,116000
11/02/2009,0000,6.03000,6.03000,5.85000,6.01000,96000
11/03/2009,0000,6.05000,6.05000,5.89000,5.89000,174000
11/04/2009,0000,5.90000,6.00000,5.90000,6.00000,235000
11/05/2009,0000,6.11000,6.11000,6.03000,6.10000,504000
11/06/2009,0000,6.15000,6.15000,6.04000,6.13000,603000
11/09/2009,0000,6.25000,6.25000,6.17000,6.25000,1113000
11/10/2009,0000,6.30000,6.30000,6.20000,6.20000,896000
11/11/2009,0000,6.21000,6.21000,6.11000,6.13000,350000
11/12/2009,0000,6.16000,6.20000,6.08000,6.17000,319000
11/13/2009,0000,6.14000,6.16000,6.10000,6.10000,210000
11/16/2009,0000,6.11000,6.15000,6.09000,6.10000,261000
11/17/2009,0000,6.10000,6.14000,6.05000,6.05000,456000
11/18/2009,0000,6.12000,6.47000,6.06000,6.47000,1440000
11/19/2009,0000,6.92000,6.92000,6.70000,6.92000,4817000
11/20/2009,0000,6.93000,7.40000,6.83000,7.40000,7682000
11/23/2009,0000,7.55000,7.91000,7.55000,7.91000,7804000
11/24/2009,0000,8.10000,8.10000,7.80000,7.91000,4667000
11/25/2009,0000,7.90000,8.46000,7.81000,8.46000,8827000
11/26/2009,0000,8.50000,8.78000,8.36000,8.40000,6040000
11/27/2009,0000,8.30000,8.30000,7.83000,7.83000,3374000
11/30/2009,0000,8.03000,8.37000,8.02000,8.37000,3391000
12/01/2009,0000,8.41000,8.85000,8.41000,8.60000,4039000
12/02/2009,0000,8.65000,8.70000,8.45000,8.48000,1852000
12/03/2009,0000,8.48000,8.50000,8.25000,8.40000,1037000
12/04/2009,0000,8.50000,8.98000,8.50000,8.98000,5678000
12/07/2009,0000,9.59000,9.60000,9.40000,9.60000,5538000
12/08/2009,0000,9.90000,10.10000,9.56000,9.88000,6019000
12/09/2009,0000,9.88000,10.30000,9.60000,9.80000,3366000
12/11/2009,0000,9.50000,9.90000,9.50000,9.70000,3165000
12/14/2009,0000,9.91000,10.35000,9.61000,10.35000,5120000
12/15/2009,0000,10.50000,11.05000,10.40000,10.80000,6999000
12/16/2009,0000,10.80000,11.30000,10.40000,10.80000,3735000
12/17/2009,0000,11.10000,11.20000,10.10000,10.30000,3340000
12/18/2009,0000,9.71000,10.10000,9.71000,9.99000,2785000
12/21/2009,0000,9.90000,10.15000,9.81000,9.91000,2155000
12/22/2009,0000,10.00000,10.05000,9.81000,9.82000,1745000
12/23/2009,0000,9.85000,9.95000,9.42000,9.58000,2063000
12/25/2009,0000,10.85000,10.95000,10.45000,10.50000,10234000
12/25/2009,0000,10.85000,10.95000,10.45000,10.50000,10234000
12/28/2009,0000,10.50000,10.75000,10.20000,10.40000,2565000
12/29/2009,1230,10.60000,10.60000,10.20000,10.20000,1781608
