DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.03000,8.32000,8.00000,8.08000,699000
04/03/2007,0000,8.08000,8.17000,8.08000,8.09000,357000
04/04/2007,0000,8.18000,8.18000,8.01000,8.06000,424000
04/09/2007,0000,8.07000,8.58000,8.05000,8.47000,1660000
04/10/2007,0000,8.58000,9.06000,8.25000,9.04000,3120000
04/11/2007,0000,9.00000,9.00000,8.63000,8.80000,2328000
04/12/2007,0000,8.80000,9.41000,8.76000,9.41000,4258000
04/13/2007,0000,9.70000,9.85000,9.30000,9.31000,5319000
04/16/2007,0000,10.45000,10.45000,10.45000,10.45000,1818000
04/17/2007,0000,11.15000,11.15000,10.45000,10.80000,11464000
04/18/2007,0000,10.70000,10.70000,10.05000,10.20000,5109000
04/19/2007,0000,10.10000,10.20000,9.80000,9.80000,2262000
04/20/2007,0000,9.97000,10.10000,9.85000,10.10000,1410000
04/23/2007,0000,10.10000,10.20000,9.60000,9.60000,1437000
04/24/2007,0000,9.61000,10.25000,9.61000,10.25000,3259000
04/25/2007,0000,10.00000,10.00000,9.74000,9.75000,2234000
04/26/2007,0000,9.94000,9.94000,9.73000,9.79000,892000
04/27/2007,0000,9.73000,9.87000,9.60000,9.60000,825000
04/30/2007,0000,9.56000,9.60000,9.01000,9.16000,1222000
05/02/2007,0000,9.16000,9.25000,8.52000,8.52000,907000
05/03/2007,0000,8.65000,8.84000,8.30000,8.37000,1388000
05/04/2007,0000,8.39000,8.90000,8.39000,8.90000,868000
05/07/2007,0000,8.95000,9.49000,8.95000,9.36000,787000
05/08/2007,0000,9.20000,9.40000,9.03000,9.07000,669000
05/09/2007,0000,9.10000,9.30000,9.00000,9.02000,432000
05/10/2007,0000,9.30000,9.30000,8.96000,9.00000,463000
05/11/2007,0000,8.95000,9.07000,8.90000,8.90000,269000
05/14/2007,0000,8.91000,9.00000,8.70000,8.85000,333000
05/15/2007,0000,8.88000,9.00000,8.58000,8.61000,416000
05/16/2007,0000,8.63000,8.76000,8.52000,8.68000,256000
05/17/2007,0000,8.72000,8.79000,8.60000,8.60000,344000
05/18/2007,0000,8.61000,8.72000,8.50000,8.54000,226000
05/21/2007,0000,8.50000,8.72000,8.50000,8.70000,299000
05/22/2007,0000,8.80000,9.10000,8.63000,8.68000,824000
05/23/2007,0000,8.68000,8.79000,8.57000,8.70000,288000
05/24/2007,0000,8.65000,8.76000,8.60000,8.60000,360000
05/25/2007,0000,8.60000,8.60000,8.38000,8.55000,442000
05/28/2007,0000,8.40000,8.45000,8.23000,8.25000,361000
05/29/2007,0000,8.27000,8.32000,8.21000,8.21000,387000
05/30/2007,0000,8.20000,8.29000,8.00000,8.06000,326000
05/31/2007,0000,8.10000,8.31000,8.10000,8.30000,411000
06/01/2007,0000,8.80000,8.88000,8.80000,8.88000,670000
06/04/2007,0000,9.28000,9.28000,8.88000,8.91000,2052000
06/05/2007,0000,8.91000,8.91000,8.66000,8.70000,391000
06/06/2007,0000,8.57000,8.84000,8.57000,8.64000,383000
06/07/2007,0000,8.32000,8.79000,8.32000,8.60000,312000
06/08/2007,0000,8.55000,8.55000,8.40000,8.42000,344000
06/11/2007,0000,8.44000,8.52000,8.30000,8.38000,432000
06/12/2007,0000,8.38000,8.39000,8.26000,8.27000,553000
06/13/2007,0000,8.27000,8.38000,8.21000,8.30000,384000
06/14/2007,0000,8.33000,8.45000,8.31000,8.32000,384000
06/15/2007,0000,8.35000,8.42000,8.35000,8.38000,328000
06/20/2007,0000,8.40000,8.49000,8.30000,8.38000,606000
06/21/2007,0000,8.35000,8.46000,8.26000,8.35000,417000
06/22/2007,0000,8.46000,8.52000,8.32000,8.47000,839000
06/25/2007,0000,8.40000,8.52000,8.38000,8.46000,784000
06/26/2007,0000,8.48000,8.52000,8.38000,8.40000,536000
06/27/2007,0000,8.35000,8.48000,8.35000,8.39000,577000
06/28/2007,0000,8.40000,8.94000,8.40000,8.76000,1880000
06/29/2007,0000,8.76000,8.89000,8.60000,8.60000,906000
07/02/2007,0000,8.62000,8.65000,8.51000,8.61000,486000
07/03/2007,0000,8.61000,8.74000,8.55000,8.67000,555000
07/04/2007,0000,8.67000,8.97000,8.67000,8.78000,1497000
07/05/2007,0000,9.00000,9.10000,8.85000,9.00000,1784000
07/06/2007,0000,9.18000,9.28000,9.04000,9.09000,1359000
07/09/2007,0000,9.20000,9.20000,8.98000,9.01000,1539000
07/10/2007,0000,9.05000,9.30000,8.95000,9.05000,2537000
07/11/2007,0000,9.05000,9.10000,8.92000,8.92000,1078000
07/12/2007,0000,8.95000,9.20000,8.95000,9.10000,938000
07/13/2007,0000,9.20000,9.40000,9.12000,9.24000,3717000
07/16/2007,0000,9.35000,9.88000,9.35000,9.88000,4065000
07/17/2007,0000,10.30000,10.30000,9.82000,9.83000,3469000
07/18/2007,0000,10.00000,10.10000,9.70000,9.72000,2630000
07/19/2007,0000,9.85000,10.15000,9.60000,9.60000,2866000
07/20/2007,0000,9.85000,9.88000,9.40000,9.60000,1623000
07/23/2007,0000,9.60000,10.00000,9.60000,9.93000,1819000
07/24/2007,0000,10.10000,10.15000,9.70000,9.73000,2568000
07/25/2007,0000,9.64000,9.70000,9.50000,9.50000,1582000
07/26/2007,0000,9.65000,9.65000,9.06000,9.10000,1810000
07/27/2007,0000,8.70000,8.89000,8.63000,8.80000,1172000
07/30/2007,0000,8.70000,9.09000,8.66000,8.93000,797000
07/31/2007,0000,9.33000,9.33000,9.12000,9.13000,1020000
08/01/2007,0000,9.06000,9.10000,8.50000,8.50000,748000
08/02/2007,0000,8.80000,8.80000,8.21000,8.65000,1130000
08/03/2007,0000,8.69000,8.82000,8.56000,8.70000,301000
08/06/2007,0000,8.45000,8.70000,8.41000,8.69000,266000
08/07/2007,0000,8.80000,8.81000,8.60000,8.60000,278000
08/08/2007,0000,8.61000,8.65000,8.51000,8.60000,463000
08/09/2007,0000,8.61000,8.70000,8.47000,8.47000,408000
08/10/2007,0000,8.42000,8.42000,8.26000,8.26000,412000
08/13/2007,0000,8.26000,8.30000,8.00000,8.00000,487000
08/14/2007,0000,8.00000,8.14000,7.96000,8.14000,547000
08/15/2007,0000,8.10000,8.10000,7.80000,7.80000,415000
08/16/2007,0000,7.76000,7.76000,7.26000,7.26000,381000
08/17/2007,0000,7.01000,7.22000,6.80000,7.00000,499000
08/20/2007,0000,7.33000,7.49000,7.21000,7.49000,461000
08/21/2007,0000,7.50000,7.50000,7.33000,7.35000,247000
08/22/2007,0000,7.42000,7.47000,7.38000,7.39000,258000
08/23/2007,0000,7.49000,7.69000,7.46000,7.59000,511000
08/24/2007,0000,7.51000,7.59000,7.45000,7.49000,213000
08/27/2007,0000,7.60000,7.70000,7.50000,7.51000,313000
08/28/2007,0000,7.50000,7.63000,7.50000,7.55000,281000
08/29/2007,0000,7.36000,7.60000,7.30000,7.51000,304000
08/30/2007,0000,7.70000,7.80000,7.57000,7.71000,574000
08/31/2007,0000,7.78000,7.80000,7.63000,7.66000,312000
09/03/2007,0000,7.66000,7.76000,7.57000,7.70000,285000
09/04/2007,0000,7.70000,7.80000,7.60000,7.75000,230000
09/05/2007,0000,7.81000,7.82000,7.60000,7.63000,210000
09/06/2007,0000,7.60000,7.70000,7.50000,7.60000,163000
09/07/2007,0000,7.60000,7.60000,7.51000,7.59000,234000
09/10/2007,0000,7.38000,7.71000,7.38000,7.56000,245000
09/11/2007,0000,7.50000,7.99000,7.50000,7.99000,848000
09/12/2007,0000,8.12000,8.12000,7.90000,7.95000,516000
09/13/2007,0000,8.00000,8.00000,7.77000,7.81000,187000
09/14/2007,0000,7.83000,7.90000,7.81000,7.90000,73000
09/17/2007,0000,7.92000,8.00000,7.86000,7.92000,199000
09/19/2007,0000,8.00000,8.07000,7.91000,7.93000,661000
09/20/2007,0000,8.00000,8.07000,7.80000,7.80000,615000
09/21/2007,0000,7.80000,8.00000,7.73000,8.00000,489000
09/26/2007,0000,8.10000,8.10000,8.01000,8.01000,274000
09/27/2007,0000,8.03000,8.09000,7.96000,8.00000,315000
09/28/2007,0000,8.02000,8.05000,7.95000,8.00000,285000
10/01/2007,0000,8.19000,8.23000,8.12000,8.19000,416000
10/02/2007,0000,8.19000,8.29000,8.12000,8.17000,290000
10/03/2007,0000,8.10000,8.19000,8.05000,8.14000,347000
10/04/2007,0000,8.06000,8.09000,8.00000,8.00000,189000
10/05/2007,0000,7.85000,8.00000,7.85000,7.88000,123000
10/08/2007,0000,7.86000,8.09000,7.86000,7.93000,508000
10/09/2007,0000,7.93000,7.93000,7.82000,7.83000,57000
10/11/2007,0000,7.80000,7.80000,7.71000,7.73000,141000
10/12/2007,0000,7.76000,7.89000,7.66000,7.73000,194000
10/15/2007,0000,7.70000,7.79000,7.59000,7.77000,103000
10/16/2007,0000,7.50000,7.76000,7.50000,7.72000,247000
10/17/2007,0000,7.56000,7.67000,7.51000,7.66000,207000
10/18/2007,0000,7.66000,7.66000,7.55000,7.60000,87000
10/19/2007,0000,7.60000,7.75000,7.55000,7.60000,140000
10/22/2007,0000,7.41000,7.50000,7.32000,7.33000,83000
10/23/2007,0000,7.33000,7.43000,7.21000,7.40000,85000
10/24/2007,0000,7.40000,7.50000,7.33000,7.40000,81000
10/25/2007,0000,7.38000,7.45000,7.33000,7.45000,79000
10/26/2007,0000,7.44000,7.44000,7.30000,7.30000,108000
10/29/2007,0000,7.31000,7.59000,7.16000,7.48000,288000
10/30/2007,0000,7.45000,7.57000,7.35000,7.46000,174000
10/31/2007,0000,7.32000,7.32000,7.20000,7.21000,190000
11/01/2007,0000,7.22000,7.22000,7.03000,7.03000,290000
11/02/2007,0000,7.00000,7.00000,6.81000,6.94000,247000
11/05/2007,0000,6.94000,7.00000,6.92000,6.99000,178000
11/06/2007,0000,6.98000,6.99000,6.90000,6.96000,73000
11/07/2007,0000,6.96000,7.29000,6.96000,7.18000,209000
11/08/2007,0000,7.01000,7.01000,6.68000,6.68000,270000
11/09/2007,0000,6.71000,6.90000,6.61000,6.81000,170000
11/12/2007,0000,6.70000,6.70000,6.36000,6.58000,252000
11/13/2007,0000,6.40000,6.73000,6.40000,6.73000,269000
11/14/2007,0000,6.26000,6.72000,6.26000,6.65000,1307000
11/15/2007,0000,6.63000,6.64000,6.42000,6.52000,280000
11/16/2007,0000,6.49000,6.49000,6.27000,6.35000,183000
11/19/2007,0000,6.40000,6.52000,6.32000,6.45000,242000
11/20/2007,0000,6.35000,6.44000,6.29000,6.44000,184000
11/21/2007,0000,6.44000,6.49000,6.34000,6.47000,199000
11/22/2007,0000,6.42000,6.46000,6.33000,6.40000,256000
11/23/2007,0000,6.41000,6.50000,6.30000,6.30000,178000
11/26/2007,0000,6.40000,6.42000,6.30000,6.42000,171000
11/27/2007,0000,6.31000,6.37000,6.20000,6.33000,128000
11/28/2007,0000,6.20000,6.37000,6.10000,6.30000,392000
11/29/2007,0000,6.30000,6.49000,6.29000,6.49000,152000
11/30/2007,0000,6.48000,6.60000,6.34000,6.60000,123000
12/03/2007,0000,6.60000,6.69000,6.51000,6.65000,107000
12/04/2007,0000,6.65000,6.65000,6.49000,6.64000,119000
12/05/2007,0000,6.58000,6.69000,6.49000,6.69000,125000
12/06/2007,0000,6.59000,6.69000,6.51000,6.68000,196000
12/07/2007,0000,6.68000,6.76000,6.55000,6.74000,247000
12/10/2007,0000,6.62000,6.73000,6.60000,6.71000,120000
12/11/2007,0000,6.68000,6.68000,6.50000,6.66000,78000
12/12/2007,0000,6.50000,6.66000,6.35000,6.62000,152000
12/13/2007,0000,6.48000,6.48000,6.26000,6.40000,235000
12/14/2007,0000,6.15000,6.47000,6.15000,6.37000,354000
12/17/2007,0000,6.35000,6.35000,5.98000,6.00000,363000
12/18/2007,0000,5.80000,6.00000,5.58000,5.60000,654000
12/19/2007,0000,5.71000,5.90000,5.64000,5.90000,432000
12/20/2007,0000,5.89000,5.89000,5.49000,5.59000,237000
12/21/2007,0000,5.59000,5.59000,5.23000,5.37000,307000
12/24/2007,0000,5.37000,5.48000,5.02000,5.39000,336000
12/25/2007,0000,5.38000,5.69000,5.26000,5.66000,495000
12/26/2007,0000,5.66000,5.75000,5.43000,5.75000,274000
12/27/2007,0000,5.67000,6.02000,5.67000,6.02000,473000
12/28/2007,0000,5.85000,6.32000,5.85000,6.32000,456000
12/31/2007,0000,6.30000,6.39000,6.25000,6.38000,217000
01/02/2008,0000,6.38000,6.79000,6.38000,6.72000,476000
01/03/2008,0000,6.71000,6.71000,6.51000,6.67000,266000
01/04/2008,0000,6.66000,6.86000,6.60000,6.71000,570000
01/07/2008,0000,6.65000,6.67000,6.29000,6.29000,233000
01/08/2008,0000,6.57000,6.57000,6.20000,6.28000,185000
01/09/2008,0000,6.18000,6.31000,6.15000,6.20000,133000
01/10/2008,0000,6.24000,6.28000,6.13000,6.27000,97000
01/11/2008,0000,6.27000,6.27000,6.01000,6.14000,325000
01/14/2008,0000,6.18000,6.36000,6.13000,6.13000,261000
01/15/2008,0000,6.18000,6.29000,6.14000,6.26000,797000
01/16/2008,0000,6.21000,6.21000,6.02000,6.14000,219000
01/17/2008,0000,6.14000,6.20000,5.95000,6.00000,264000
01/18/2008,0000,5.90000,6.05000,5.82000,5.93000,153000
01/21/2008,0000,5.94000,6.06000,5.88000,5.90000,330000
01/22/2008,0000,5.80000,5.87000,5.49000,5.60000,547000
01/23/2008,0000,5.42000,5.59000,5.21000,5.22000,654000
01/24/2008,0000,5.26000,5.30000,5.04000,5.20000,459000
01/25/2008,0000,5.22000,5.36000,5.22000,5.24000,246000
01/28/2008,0000,5.19000,5.19000,5.05000,5.05000,104000
01/29/2008,0000,5.14000,5.14000,5.01000,5.09000,234000
01/30/2008,0000,5.26000,5.29000,5.06000,5.13000,427000
01/31/2008,0000,5.08000,5.26000,4.99000,5.12000,479000
02/01/2008,0000,5.22000,5.22000,5.06000,5.15000,508000
02/12/2008,0000,5.15000,5.22000,5.10000,5.13000,193000
02/13/2008,0000,5.16000,5.29000,5.16000,5.25000,278000
02/14/2008,0000,5.35000,5.60000,5.28000,5.58000,415000
02/15/2008,0000,5.51000,5.89000,5.50000,5.86000,411000
02/18/2008,0000,5.91000,6.27000,5.90000,6.27000,651000
02/19/2008,0000,6.70000,6.70000,6.65000,6.70000,1079000
02/20/2008,0000,7.10000,7.10000,6.40000,6.68000,1624000
02/21/2008,0000,6.80000,6.80000,6.50000,6.66000,709000
02/22/2008,0000,6.45000,6.78000,6.45000,6.66000,229000
02/25/2008,0000,6.67000,6.99000,6.67000,6.89000,327000
02/26/2008,0000,6.99000,7.16000,6.90000,7.12000,925000
02/27/2008,0000,7.17000,7.26000,7.00000,7.07000,541000
02/29/2008,0000,7.05000,7.19000,6.90000,7.12000,336000
03/03/2008,0000,6.90000,7.19000,6.90000,7.05000,264000
03/04/2008,0000,7.10000,7.27000,7.05000,7.25000,545000
03/05/2008,0000,7.31000,7.31000,7.10000,7.25000,434000
03/06/2008,0000,7.29000,7.37000,7.18000,7.24000,471000
03/07/2008,0000,7.11000,7.39000,7.11000,7.30000,796000
03/10/2008,0000,7.31000,7.31000,7.01000,7.05000,254000
03/11/2008,0000,7.00000,7.17000,7.00000,7.10000,251000
03/12/2008,0000,7.20000,7.36000,7.15000,7.19000,343000
03/13/2008,0000,7.19000,7.19000,6.86000,6.99000,355000
03/14/2008,0000,6.95000,7.13000,6.90000,7.00000,417000
03/17/2008,0000,6.88000,7.05000,6.76000,7.03000,183000
03/18/2008,0000,6.91000,7.03000,6.83000,7.03000,131000
03/19/2008,0000,7.03000,7.20000,6.92000,6.92000,210000
03/20/2008,0000,6.95000,7.00000,6.82000,6.98000,164000
03/21/2008,0000,6.98000,7.00000,6.90000,6.98000,237000
03/24/2008,0000,7.37000,7.37000,7.10000,7.13000,263000
03/25/2008,0000,7.19000,7.20000,7.03000,7.14000,513000
03/26/2008,0000,7.14000,7.20000,7.09000,7.15000,533000
03/27/2008,0000,7.20000,7.22000,7.06000,7.13000,262000
03/28/2008,0000,7.14000,7.20000,7.02000,7.14000,367000
03/31/2008,0000,7.13000,7.19000,7.07000,7.17000,339000
04/01/2008,0000,7.15000,7.19000,7.04000,7.05000,103000
04/02/2008,0000,7.08000,7.10000,7.02000,7.08000,149000
04/03/2008,0000,7.07000,7.09000,7.03000,7.04000,39000
04/07/2008,0000,7.01000,7.12000,7.01000,7.10000,235000
04/08/2008,0000,7.10000,7.20000,7.10000,7.19000,376000
04/09/2008,0000,7.20000,7.69000,7.20000,7.69000,1375000
04/10/2008,0000,7.89000,7.98000,7.60000,7.76000,1368000
04/11/2008,0000,7.91000,8.15000,7.80000,7.83000,1029000
04/14/2008,0000,7.90000,8.37000,7.90000,8.37000,2067000
04/15/2008,0000,8.50000,8.95000,8.50000,8.95000,3701000
04/16/2008,0000,9.20000,9.57000,9.10000,9.57000,4681000
04/17/2008,0000,10.00000,10.10000,9.00000,9.10000,3958000
04/18/2008,0000,9.10000,9.15000,8.70000,9.03000,2153000
04/21/2008,0000,9.14000,9.14000,8.65000,8.78000,976000
04/22/2008,0000,8.68000,8.92000,8.62000,8.76000,692000
04/23/2008,0000,8.76000,8.76000,8.40000,8.65000,1196000
04/24/2008,0000,8.64000,8.90000,8.60000,8.60000,1154000
04/25/2008,0000,8.65000,8.70000,8.22000,8.26000,859000
04/28/2008,0000,8.25000,8.30000,8.05000,8.10000,687000
04/29/2008,0000,8.10000,8.45000,8.01000,8.18000,1242000
04/30/2008,0000,8.18000,8.75000,8.16000,8.75000,1843000
05/02/2008,0000,9.35000,9.36000,9.11000,9.36000,2075000
05/05/2008,0000,10.00000,10.00000,9.75000,10.00000,4486000
05/06/2008,0000,10.70000,10.70000,9.80000,10.10000,11536000
05/07/2008,0000,10.00000,10.00000,9.40000,9.90000,4093000
05/08/2008,0000,9.80000,10.55000,9.51000,10.55000,6474000
05/09/2008,0000,10.70000,11.25000,10.60000,11.25000,12636000
05/12/2008,0000,11.40000,11.80000,10.50000,10.50000,10735000
05/13/2008,0000,10.50000,11.20000,10.50000,11.20000,7747000
05/14/2008,0000,11.35000,11.95000,11.25000,11.95000,11326000
05/15/2008,0000,12.20000,12.75000,12.20000,12.20000,15815000
05/16/2008,0000,12.30000,12.40000,11.45000,11.90000,6513000
05/19/2008,0000,12.20000,12.70000,12.10000,12.70000,5558000
05/20/2008,0000,13.00000,13.55000,12.85000,13.20000,13786000
05/21/2008,0000,13.10000,13.50000,12.40000,12.75000,8920000
05/22/2008,0000,12.50000,13.00000,12.50000,12.75000,5851000
05/23/2008,0000,12.95000,13.40000,12.60000,12.60000,5416000
05/26/2008,0000,12.60000,12.80000,11.80000,11.90000,3754000
05/27/2008,0000,12.40000,12.70000,12.00000,12.70000,6872000
05/28/2008,0000,12.60000,12.90000,12.20000,12.35000,5245000
05/29/2008,0000,12.60000,12.70000,11.70000,12.05000,3764000
05/30/2008,0000,12.30000,12.30000,11.25000,11.35000,4221000
06/02/2008,0000,11.35000,11.45000,10.60000,10.75000,2896000
06/03/2008,0000,10.70000,11.10000,10.45000,11.05000,2339000
06/04/2008,0000,11.30000,11.35000,11.10000,11.15000,1979000
06/05/2008,0000,11.30000,11.90000,11.25000,11.90000,4923000
06/06/2008,0000,12.30000,12.50000,12.05000,12.30000,5051000
06/10/2008,0000,12.30000,12.70000,11.90000,11.90000,4159000
06/11/2008,0000,12.00000,12.15000,11.10000,11.10000,2479000
06/12/2008,0000,10.50000,10.70000,10.35000,10.35000,2583000
06/13/2008,0000,9.80000,10.55000,9.80000,10.10000,2237000
06/16/2008,0000,10.40000,10.50000,10.15000,10.15000,1419000
06/17/2008,0000,10.20000,10.25000,9.45000,9.80000,1943000
06/18/2008,0000,9.70000,10.35000,9.50000,10.15000,2029000
06/19/2008,0000,10.00000,10.50000,9.95000,10.15000,1276000
06/20/2008,0000,10.20000,10.30000,9.50000,9.50000,1195000
06/23/2008,0000,9.04000,9.30000,8.84000,8.86000,1873000
06/24/2008,0000,8.75000,9.04000,8.29000,8.29000,1458000
06/25/2008,0000,8.21000,8.87000,8.01000,8.87000,2004000
06/26/2008,0000,9.07000,9.49000,9.07000,9.49000,1589000
06/27/2008,0000,8.85000,9.88000,8.84000,9.49000,2630000
06/30/2008,0000,9.80000,9.98000,9.12000,9.35000,1499000
07/01/2008,0000,9.47000,9.49000,8.70000,8.70000,1655000
07/02/2008,0000,8.70000,9.20000,8.65000,8.98000,1155000
07/03/2008,0000,8.70000,9.38000,8.50000,9.33000,1902000
07/04/2008,0000,9.40000,9.41000,8.85000,8.90000,1304000
07/07/2008,0000,9.05000,9.52000,8.93000,9.52000,1513000
07/08/2008,0000,9.95000,10.15000,9.95000,10.15000,6589000
07/09/2008,0000,10.85000,10.85000,10.85000,10.85000,2328000
07/10/2008,0000,10.90000,10.90000,10.10000,10.35000,4220000
07/11/2008,0000,10.35000,11.05000,10.10000,11.05000,2973000
07/14/2008,0000,11.20000,11.30000,10.70000,11.05000,4205000
07/15/2008,0000,10.95000,11.30000,10.70000,10.80000,2593000
07/16/2008,0000,10.90000,11.20000,10.60000,10.65000,2701000
07/17/2008,0000,11.25000,11.35000,11.05000,11.35000,1596000
07/18/2008,0000,12.10000,12.10000,10.70000,10.80000,5204000
07/21/2008,0000,11.15000,11.25000,10.05000,10.45000,2808000
07/22/2008,0000,10.25000,10.75000,10.05000,10.70000,2096000
07/23/2008,0000,11.00000,11.20000,10.80000,11.10000,2582000
07/24/2008,0000,11.05000,11.05000,10.70000,10.80000,1751000
07/25/2008,0000,10.60000,10.70000,10.40000,10.55000,1063000
07/29/2008,0000,10.40000,10.50000,10.10000,10.35000,659000
07/30/2008,0000,10.80000,11.00000,10.35000,10.35000,1586000
07/31/2008,0000,10.60000,10.60000,10.00000,10.10000,1420000
08/01/2008,0000,10.00000,10.20000,9.85000,10.05000,943000
08/04/2008,0000,10.10000,10.10000,9.35000,9.35000,1872000
08/05/2008,0000,9.00000,9.30000,8.70000,8.70000,1213000
08/06/2008,0000,8.70000,8.90000,8.10000,8.51000,3549000
08/07/2008,0000,8.41000,8.95000,8.41000,8.71000,1989000
08/08/2008,0000,8.70000,9.10000,8.49000,8.92000,1667000
08/11/2008,0000,9.00000,9.15000,8.68000,8.75000,499000
08/12/2008,0000,8.80000,9.09000,8.50000,8.65000,1285000
08/13/2008,0000,8.55000,8.74000,8.52000,8.64000,1147000
08/14/2008,0000,8.70000,9.24000,8.70000,9.24000,2746000
08/15/2008,0000,9.34000,9.44000,8.90000,8.90000,1444000
08/18/2008,0000,9.00000,9.00000,8.50000,8.55000,581000
08/19/2008,0000,8.63000,9.14000,8.50000,9.14000,2253000
08/20/2008,0000,9.25000,9.75000,9.15000,9.70000,3052000
08/21/2008,0000,9.64000,9.80000,9.20000,9.20000,1474000
08/22/2008,0000,9.35000,9.55000,9.10000,9.13000,1367000
08/25/2008,0000,9.30000,9.34000,9.08000,9.16000,590000
08/26/2008,0000,8.70000,9.03000,8.70000,8.88000,561000
08/27/2008,0000,8.90000,9.35000,8.90000,9.30000,1089000
08/28/2008,0000,9.30000,9.40000,9.15000,9.21000,1126000
08/29/2008,0000,9.40000,9.49000,9.22000,9.22000,1076000
09/01/2008,0000,9.22000,9.30000,9.17000,9.22000,897000
09/02/2008,0000,9.23000,9.25000,8.89000,9.00000,548000
09/03/2008,0000,9.01000,9.01000,8.37000,8.38000,1305000
09/04/2008,0000,8.38000,8.38000,7.80000,7.85000,1155000
09/05/2008,0000,7.62000,7.84000,7.38000,7.70000,726000
09/08/2008,0000,8.00000,8.23000,7.99000,8.23000,676000
09/09/2008,0000,8.25000,8.30000,7.80000,7.80000,670000
09/10/2008,0000,7.39000,8.23000,7.39000,8.11000,529000
09/11/2008,0000,8.15000,8.15000,7.70000,7.89000,393000
09/12/2008,0000,8.00000,8.05000,7.42000,7.90000,642000
09/15/2008,0000,7.90000,8.05000,7.61000,7.62000,508000
09/16/2008,0000,7.10000,7.21000,7.09000,7.09000,664000
09/17/2008,0000,7.09000,7.35000,6.60000,6.65000,1303000
09/18/2008,0000,6.19000,6.19000,6.19000,6.19000,351000
09/19/2008,0000,6.25000,6.62000,6.21000,6.59000,1337000
09/22/2008,0000,6.80000,6.80000,6.21000,6.58000,1815000
09/23/2008,0000,6.30000,6.70000,6.22000,6.70000,1470000
09/24/2008,0000,6.60000,7.09000,6.51000,6.84000,1508000
09/25/2008,0000,6.70000,7.12000,6.70000,6.86000,1295000
09/26/2008,0000,6.86000,6.86000,6.38000,6.40000,788000
09/30/2008,0000,5.96000,6.00000,5.96000,6.00000,801000
10/01/2008,0000,6.02000,6.41000,6.02000,6.18000,419000
10/02/2008,0000,6.19000,6.37000,6.09000,6.20000,484000
10/03/2008,0000,6.01000,6.16000,5.80000,6.16000,422000
10/06/2008,0000,5.88000,5.97000,5.73000,5.73000,585000
10/07/2008,0000,5.33000,5.79000,5.33000,5.77000,665000
10/08/2008,0000,5.50000,5.59000,5.37000,5.37000,551000
10/09/2008,0000,5.00000,5.32000,5.00000,5.11000,730000
10/13/2008,0000,4.94000,4.94000,4.94000,4.94000,261000
10/14/2008,0000,5.06000,5.27000,5.06000,5.27000,813000
10/15/2008,0000,5.38000,5.38000,5.09000,5.11000,1108000
10/16/2008,0000,4.94000,5.08000,4.94000,5.00000,638000
10/17/2008,0000,5.00000,5.16000,4.90000,4.91000,478000
10/20/2008,0000,4.74000,4.90000,4.74000,4.89000,676000
10/21/2008,0000,4.95000,5.07000,4.81000,4.87000,370000
10/22/2008,0000,4.82000,4.86000,4.71000,4.75000,436000
10/23/2008,0000,4.59000,4.60000,4.59000,4.59000,212000
10/24/2008,0000,4.43000,4.43000,4.43000,4.43000,301000
10/27/2008,0000,4.12000,4.12000,4.12000,4.12000,238000
10/28/2008,0000,3.84000,4.26000,3.84000,4.17000,1222000
10/29/2008,0000,4.44000,4.46000,4.14000,4.15000,612000
10/30/2008,0000,4.10000,4.44000,4.10000,4.44000,671000
10/31/2008,0000,4.54000,4.75000,4.50000,4.75000,706000
11/03/2008,0000,4.86000,5.08000,4.86000,5.08000,661000
11/04/2008,0000,5.38000,5.40000,5.02000,5.39000,1457000
11/05/2008,0000,5.39000,5.69000,5.32000,5.59000,1453000
11/06/2008,0000,5.20000,5.39000,5.20000,5.20000,528000
11/07/2008,0000,4.84000,5.30000,4.84000,5.30000,793000
11/10/2008,0000,5.30000,5.58000,5.16000,5.51000,741000
11/11/2008,0000,5.40000,5.40000,5.13000,5.15000,375000
11/12/2008,0000,5.12000,5.20000,4.90000,5.10000,480000
11/13/2008,0000,4.76000,4.93000,4.75000,4.75000,374000
11/14/2008,0000,5.04000,5.08000,4.92000,5.08000,1228000
11/17/2008,0000,4.95000,5.43000,4.95000,5.43000,1427000
11/18/2008,0000,5.63000,5.70000,5.18000,5.37000,1628000
11/19/2008,0000,5.10000,5.40000,5.00000,5.07000,853000
11/20/2008,0000,4.96000,4.97000,4.74000,4.75000,642000
11/21/2008,0000,4.55000,5.08000,4.53000,5.08000,491000
11/24/2008,0000,5.36000,5.36000,5.05000,5.19000,442000
11/25/2008,0000,5.34000,5.34000,4.95000,5.03000,505000
11/26/2008,0000,5.00000,5.00000,4.81000,4.84000,838000
11/27/2008,0000,4.93000,5.15000,4.93000,5.05000,828000
11/28/2008,0000,4.82000,4.99000,4.80000,4.88000,1529000
12/01/2008,0000,4.98000,5.01000,4.85000,4.98000,716000
12/02/2008,0000,4.78000,4.80000,4.64000,4.64000,604000
12/03/2008,0000,4.68000,4.93000,4.68000,4.78000,1144000
12/04/2008,0000,4.85000,4.85000,4.60000,4.67000,361000
12/05/2008,0000,4.60000,4.76000,4.44000,4.50000,583000
12/08/2008,0000,4.50000,4.75000,4.50000,4.67000,835000
12/09/2008,0000,4.80000,4.95000,4.67000,4.76000,939000
12/10/2008,0000,4.70000,4.98000,4.69000,4.90000,1541000
12/11/2008,0000,4.91000,4.91000,4.70000,4.75000,830000
12/12/2008,0000,4.70000,4.91000,4.68000,4.70000,1208000
12/15/2008,0000,4.80000,4.89000,4.77000,4.78000,580000
12/16/2008,0000,4.85000,4.85000,4.73000,4.76000,354000
12/17/2008,0000,4.76000,5.09000,4.76000,4.99000,2461000
12/18/2008,0000,5.09000,5.33000,5.00000,5.33000,3978000
12/19/2008,0000,5.11000,5.27000,4.97000,5.08000,1680000
12/22/2008,0000,5.02000,5.13000,4.76000,4.86000,918000
12/23/2008,0000,4.70000,4.77000,4.60000,4.65000,741000
12/24/2008,0000,4.51000,4.90000,4.51000,4.90000,747000
12/25/2008,0000,4.85000,4.98000,4.75000,4.86000,1810000
12/26/2008,0000,4.82000,4.90000,4.75000,4.87000,619000
12/29/2008,0000,4.87000,4.92000,4.75000,4.85000,526000
12/30/2008,0000,4.85000,5.18000,4.85000,4.98000,1733000
12/31/2008,0000,5.00000,5.11000,4.90000,4.96000,551000
01/05/2009,0000,5.07000,5.22000,5.07000,5.15000,1094000
01/06/2009,0000,5.15000,5.51000,5.11000,5.43000,2568000
01/07/2009,0000,5.31000,5.40000,5.20000,5.30000,1683000
01/08/2009,0000,5.00000,5.14000,4.94000,4.95000,639000
01/09/2009,0000,4.95000,5.06000,4.95000,5.00000,346000
01/12/2009,0000,5.09000,5.27000,5.09000,5.11000,680000
01/13/2009,0000,5.10000,5.10000,4.95000,5.01000,320000
01/14/2009,0000,5.06000,5.10000,4.96000,5.00000,271000
01/15/2009,0000,4.85000,4.87000,4.80000,4.84000,259000
01/16/2009,0000,4.92000,4.93000,4.71000,4.93000,338000
01/19/2009,0000,4.93000,4.93000,4.81000,4.88000,226000
01/20/2009,0000,4.86000,5.15000,4.86000,4.90000,542000
01/21/2009,0000,4.70000,4.91000,4.70000,4.90000,455000
02/02/2009,0000,4.72000,4.92000,4.72000,4.88000,102000
02/03/2009,0000,4.90000,5.05000,4.90000,5.01000,497000
02/04/2009,0000,5.05000,5.10000,4.96000,4.99000,372000
02/05/2009,0000,4.75000,5.23000,4.75000,5.14000,1287000
02/06/2009,0000,5.15000,5.20000,5.03000,5.07000,768000
02/09/2009,0000,5.11000,5.18000,5.01000,5.07000,455000
02/10/2009,0000,5.10000,5.10000,4.95000,4.95000,502000
02/11/2009,0000,4.91000,5.05000,4.86000,4.91000,388000
02/12/2009,0000,4.92000,5.00000,4.81000,4.92000,312000
02/13/2009,0000,4.92000,4.97000,4.92000,4.95000,297000
02/16/2009,0000,4.94000,4.95000,4.89000,4.90000,227000
02/17/2009,0000,4.90000,4.97000,4.85000,4.87000,176000
02/18/2009,0000,4.80000,4.85000,4.78000,4.84000,362000
02/19/2009,0000,4.82000,4.85000,4.77000,4.83000,309000
02/20/2009,0000,4.83000,4.83000,4.66000,4.73000,432000
02/23/2009,0000,4.60000,4.75000,4.55000,4.71000,435000
02/24/2009,0000,4.60000,4.67000,4.50000,4.51000,648000
02/25/2009,0000,4.52000,4.65000,4.51000,4.52000,713000
02/26/2009,0000,4.53000,4.54000,4.41000,4.48000,560000
02/27/2009,0000,4.35000,4.55000,4.35000,4.52000,752000
03/02/2009,0000,4.50000,4.50000,4.31000,4.31000,435000
03/03/2009,0000,4.30000,4.30000,4.13000,4.27000,277000
03/04/2009,0000,4.24000,4.39000,4.24000,4.36000,371000
03/05/2009,0000,4.45000,4.55000,4.44000,4.54000,903000
03/06/2009,0000,4.53000,4.58000,4.40000,4.41000,644000
03/09/2009,0000,4.49000,4.49000,4.40000,4.46000,297000
03/10/2009,0000,4.45000,4.49000,4.40000,4.42000,792000
03/11/2009,0000,4.52000,4.54000,4.46000,4.51000,753000
03/12/2009,0000,4.52000,4.55000,4.48000,4.52000,326000
03/13/2009,0000,4.55000,4.75000,4.55000,4.70000,1507000
03/16/2009,0000,4.93000,4.99000,4.80000,4.97000,1949000
03/17/2009,0000,4.96000,5.16000,4.96000,5.05000,1580000
03/18/2009,0000,5.11000,5.11000,4.89000,4.93000,1016000
03/19/2009,0000,4.90000,5.25000,4.90000,5.06000,2683000
03/20/2009,0000,5.15000,5.41000,5.15000,5.21000,4393000
03/23/2009,0000,5.25000,5.35000,5.20000,5.23000,2508000
03/24/2009,0000,5.40000,5.59000,5.36000,5.48000,4299000
03/25/2009,0000,5.40000,5.86000,5.40000,5.86000,4544000
03/26/2009,0000,6.20000,6.20000,5.92000,6.10000,3753000
03/27/2009,0000,6.00000,6.46000,5.80000,6.25000,4239000
03/30/2009,0000,6.25000,6.25000,5.82000,5.82000,1867000
03/31/2009,0000,5.65000,5.82000,5.63000,5.63000,1182000
04/01/2009,0000,5.75000,5.95000,5.65000,5.78000,1336000
04/02/2009,0000,5.90000,5.99000,5.82000,5.88000,1325000
04/03/2009,0000,5.91000,6.23000,5.90000,6.02000,2221000
04/06/2009,0000,6.06000,6.20000,5.91000,6.00000,3336000
04/07/2009,0000,5.95000,6.19000,5.90000,5.96000,2064000
04/08/2009,0000,5.95000,6.09000,5.60000,5.63000,2059000
04/09/2009,0000,5.79000,5.92000,5.70000,5.90000,1468000
04/10/2009,0000,5.95000,6.31000,5.95000,6.31000,5388000
04/13/2009,0000,6.33000,6.75000,6.33000,6.66000,4103000
04/14/2009,0000,6.75000,6.75000,6.25000,6.30000,2336000
04/15/2009,0000,6.18000,6.45000,6.15000,6.20000,1555000
04/16/2009,0000,6.45000,6.45000,6.24000,6.27000,1523000
04/17/2009,0000,6.45000,6.45000,5.84000,5.84000,2156000
04/20/2009,0000,5.84000,5.84000,5.44000,5.44000,1377000
04/21/2009,0000,5.26000,5.69000,5.26000,5.60000,763000
04/22/2009,0000,5.67000,5.70000,5.56000,5.61000,902000
04/23/2009,0000,5.60000,5.60000,5.45000,5.45000,812000
04/24/2009,0000,5.54000,5.66000,5.42000,5.50000,780000
04/27/2009,0000,5.60000,5.60000,5.12000,5.12000,869000
04/28/2009,0000,5.20000,5.20000,4.77000,4.77000,893000
04/29/2009,0000,4.77000,4.86000,4.56000,4.77000,585000
04/30/2009,0000,5.00000,5.10000,4.83000,5.10000,1163000
05/04/2009,0000,5.15000,5.45000,5.15000,5.35000,2032000
05/05/2009,0000,5.40000,5.45000,4.98000,4.98000,1817000
05/06/2009,0000,5.02000,5.18000,4.89000,5.10000,1375000
05/07/2009,0000,5.13000,5.45000,5.13000,5.45000,2189000
05/08/2009,0000,5.45000,5.65000,5.35000,5.45000,2038000
05/11/2009,0000,5.50000,5.83000,5.50000,5.83000,2141000
05/12/2009,0000,5.99000,5.99000,5.50000,5.56000,1722000
05/13/2009,0000,5.56000,5.90000,5.56000,5.80000,1418000
05/14/2009,0000,5.76000,5.99000,5.60000,5.71000,1539000
05/15/2009,0000,5.72000,5.88000,5.60000,5.61000,1587000
05/18/2009,0000,5.70000,5.77000,5.59000,5.65000,1343000
05/19/2009,0000,5.75000,5.87000,5.48000,5.48000,1046000
05/20/2009,0000,5.57000,5.58000,5.38000,5.47000,605000
05/21/2009,0000,5.47000,5.54000,5.40000,5.44000,898000
05/22/2009,0000,5.40000,5.61000,5.31000,5.52000,1462000
05/25/2009,0000,5.60000,5.75000,5.54000,5.54000,1095000
05/26/2009,0000,5.65000,5.88000,5.61000,5.61000,1728000
05/27/2009,0000,5.84000,5.85000,5.67000,5.72000,2052000
06/01/2009,0000,5.72000,5.80000,5.61000,5.63000,1293000
06/02/2009,0000,5.72000,6.02000,5.72000,6.00000,3685000
06/03/2009,0000,6.10000,6.10000,5.66000,5.69000,1604000
06/04/2009,0000,5.88000,6.08000,5.79000,6.08000,4798000
06/05/2009,0000,6.10000,6.35000,6.06000,6.23000,3118000
06/08/2009,0000,6.39000,6.39000,5.95000,5.95000,1377000
06/09/2009,0000,5.89000,5.90000,5.54000,5.55000,1293000
06/10/2009,0000,5.60000,5.78000,5.51000,5.60000,1079000
06/11/2009,0000,5.63000,5.75000,5.60000,5.73000,789000
06/12/2009,0000,5.75000,6.13000,5.75000,5.95000,2446000
06/15/2009,0000,5.76000,5.85000,5.54000,5.54000,1218000
06/16/2009,0000,5.33000,5.49000,5.16000,5.33000,946000
06/17/2009,0000,5.25000,5.49000,5.25000,5.26000,788000
06/18/2009,0000,5.26000,5.37000,5.00000,5.05000,607000
06/19/2009,0000,5.08000,5.16000,5.06000,5.14000,385000
06/22/2009,0000,5.25000,5.25000,5.10000,5.15000,313000
06/23/2009,0000,5.01000,5.08000,5.00000,5.06000,358000
06/24/2009,0000,5.07000,5.25000,5.06000,5.14000,695000
06/25/2009,0000,5.22000,5.34000,5.21000,5.22000,876000
06/26/2009,0000,5.40000,5.58000,5.34000,5.58000,1305000
06/29/2009,0000,5.58000,5.58000,5.31000,5.37000,836000
06/30/2009,0000,5.40000,5.46000,5.25000,5.30000,434000
07/01/2009,0000,5.30000,5.37000,5.17000,5.33000,374000
07/02/2009,0000,5.45000,5.49000,5.40000,5.40000,578000
07/03/2009,0000,5.40000,5.40000,5.28000,5.32000,407000
07/06/2009,0000,5.40000,5.40000,5.21000,5.28000,442000
07/07/2009,0000,5.30000,5.40000,5.28000,5.30000,467000
07/08/2009,0000,5.25000,5.29000,5.21000,5.29000,275000
07/09/2009,0000,5.31000,5.41000,5.31000,5.33000,506000
07/10/2009,0000,5.35000,5.70000,5.33000,5.65000,3035000
07/13/2009,0000,5.51000,5.58000,5.26000,5.29000,1234000
07/14/2009,0000,5.29000,5.37000,5.27000,5.31000,579000
07/15/2009,0000,5.33000,5.52000,5.33000,5.38000,670000
07/16/2009,0000,5.47000,5.47000,5.36000,5.37000,656000
07/17/2009,0000,5.42000,5.43000,5.31000,5.34000,445000
07/20/2009,0000,5.27000,5.42000,5.27000,5.38000,707000
07/21/2009,0000,5.42000,5.64000,5.41000,5.52000,2149000
07/22/2009,0000,5.55000,5.61000,5.46000,5.50000,1209000
07/23/2009,0000,5.51000,5.51000,5.40000,5.40000,732000
07/24/2009,0000,5.42000,5.53000,5.32000,5.35000,1901000
07/27/2009,0000,5.35000,5.47000,5.35000,5.36000,684000
07/28/2009,0000,5.36000,5.52000,5.36000,5.46000,1091000
07/29/2009,0000,5.55000,5.64000,5.46000,5.48000,2144000
07/30/2009,0000,5.50000,5.53000,5.32000,5.40000,691000
07/31/2009,0000,5.44000,5.52000,5.40000,5.43000,788000
08/03/2009,0000,5.50000,5.80000,5.50000,5.79000,3221000
08/04/2009,0000,6.10000,6.16000,5.61000,5.71000,2725000
08/05/2009,0000,5.71000,5.78000,5.44000,5.44000,1273000
08/06/2009,0000,5.45000,5.54000,5.37000,5.50000,936000
08/10/2009,0000,5.80000,5.80000,5.62000,5.66000,1219000
08/11/2009,0000,5.66000,5.66000,5.48000,5.60000,573000
08/12/2009,0000,5.51000,5.59000,5.51000,5.57000,520000
08/13/2009,0000,5.62000,5.69000,5.58000,5.62000,798000
08/14/2009,0000,5.69000,5.89000,5.69000,5.75000,1255000
08/17/2009,0000,5.77000,5.88000,5.71000,5.75000,1714000
08/18/2009,0000,5.65000,5.65000,5.40000,5.43000,1347000
08/19/2009,0000,5.46000,5.53000,5.44000,5.46000,652000
08/20/2009,0000,5.46000,5.46000,5.25000,5.32000,497000
08/21/2009,0000,5.40000,5.44000,5.22000,5.29000,294000
08/24/2009,0000,5.35000,5.40000,5.34000,5.37000,193000
08/25/2009,0000,5.37000,5.37000,5.26000,5.27000,460000
08/26/2009,0000,5.21000,5.27000,5.05000,5.05000,866000
08/27/2009,0000,5.00000,5.00000,4.85000,4.99000,417000
08/28/2009,0000,4.86000,5.04000,4.86000,4.98000,579000
08/31/2009,0000,4.98000,5.06000,4.91000,5.00000,366000
09/01/2009,0000,5.00000,5.00000,4.90000,4.95000,878000
09/02/2009,0000,4.95000,4.95000,4.87000,4.90000,637000
09/03/2009,0000,4.93000,5.04000,4.93000,5.00000,467000
09/04/2009,0000,5.10000,5.10000,4.98000,4.98000,265000
09/07/2009,0000,4.98000,5.04000,4.97000,5.02000,465000
09/08/2009,0000,5.02000,5.07000,5.00000,5.03000,365000
09/09/2009,0000,5.09000,5.11000,5.03000,5.09000,642000
09/10/2009,0000,5.12000,5.15000,5.01000,5.03000,427000
09/11/2009,0000,5.03000,5.09000,5.01000,5.06000,154000
09/14/2009,0000,5.06000,5.06000,4.93000,5.01000,415000
09/15/2009,0000,5.00000,5.04000,4.97000,5.02000,401000
09/16/2009,0000,5.02000,5.06000,4.93000,4.96000,804000
09/17/2009,0000,4.98000,5.03000,4.97000,4.99000,605000
09/18/2009,0000,5.06000,5.33000,5.04000,5.33000,2469000
09/21/2009,0000,5.40000,5.46000,5.25000,5.45000,1658000
09/22/2009,0000,5.47000,5.47000,5.18000,5.25000,717000
09/23/2009,0000,5.28000,5.30000,5.11000,5.13000,478000
09/24/2009,0000,5.10000,5.30000,5.10000,5.30000,328000
09/25/2009,0000,5.17000,5.23000,5.17000,5.23000,219000
09/28/2009,0000,5.20000,5.20000,5.07000,5.15000,147000
09/29/2009,0000,5.20000,5.20000,5.12000,5.12000,199000
09/30/2009,0000,5.12000,5.18000,5.09000,5.10000,508000
10/01/2009,0000,5.00000,5.10000,4.83000,4.95000,2678000
10/02/2009,0000,4.82000,4.93000,4.80000,4.85000,540000
10/05/2009,0000,4.85000,4.90000,4.80000,4.86000,451000
10/06/2009,0000,4.95000,4.95000,4.86000,4.88000,282000
10/07/2009,0000,4.90000,5.08000,4.88000,5.06000,762000
10/08/2009,0000,5.20000,5.20000,5.00000,5.00000,840000
10/09/2009,0000,5.08000,5.10000,5.00000,5.01000,482000
10/12/2009,0000,5.08000,5.08000,5.01000,5.02000,365000
10/13/2009,0000,5.01000,5.03000,4.93000,5.00000,381000
10/14/2009,0000,5.00000,5.08000,5.00000,5.06000,420000
10/15/2009,0000,5.08000,5.10000,5.00000,5.00000,728000
10/16/2009,0000,5.02000,5.03000,4.93000,5.00000,279000
10/19/2009,0000,4.95000,5.00000,4.95000,4.98000,244000
10/20/2009,0000,5.00000,5.01000,4.97000,4.97000,403000
10/21/2009,0000,5.01000,5.07000,4.98000,5.05000,651000
10/22/2009,0000,5.01000,5.05000,4.98000,4.98000,547000
10/23/2009,0000,5.00000,5.04000,4.98000,4.98000,235000
10/26/2009,0000,4.98000,5.04000,4.98000,4.99000,303000
10/27/2009,0000,5.00000,5.00000,4.90000,4.98000,194000
10/28/2009,0000,4.98000,5.10000,4.90000,4.91000,540000
10/29/2009,0000,4.81000,4.88000,4.70000,4.73000,649000
10/30/2009,0000,4.85000,4.85000,4.74000,4.76000,287000
11/02/2009,0000,4.75000,4.75000,4.65000,4.70000,414000
11/03/2009,0000,4.71000,4.76000,4.71000,4.71000,150000
11/04/2009,0000,4.73000,4.89000,4.73000,4.87000,558000
11/05/2009,0000,4.87000,4.87000,4.80000,4.84000,174000
11/06/2009,0000,4.88000,4.88000,4.84000,4.85000,217000
11/09/2009,0000,4.85000,4.95000,4.85000,4.88000,138000
11/10/2009,0000,4.90000,5.09000,4.90000,5.06000,1144000
11/11/2009,0000,5.00000,5.05000,4.96000,5.04000,471000
11/12/2009,0000,5.08000,5.13000,5.04000,5.08000,719000
11/13/2009,0000,5.06000,5.07000,5.00000,5.06000,320000
11/16/2009,0000,5.07000,5.14000,5.05000,5.13000,814000
11/17/2009,0000,5.20000,5.20000,5.06000,5.09000,223000
11/18/2009,0000,5.07000,5.25000,5.07000,5.23000,1323000
11/19/2009,0000,5.25000,5.25000,5.11000,5.16000,739000
11/20/2009,0000,5.11000,5.19000,5.09000,5.18000,429000
11/23/2009,0000,5.18000,5.25000,5.16000,5.17000,374000
11/24/2009,0000,5.20000,5.24000,5.16000,5.17000,933000
11/25/2009,0000,5.20000,5.24000,5.17000,5.21000,378000
11/26/2009,0000,5.25000,5.32000,5.21000,5.28000,982000
11/27/2009,0000,5.24000,5.24000,5.06000,5.12000,793000
11/30/2009,0000,5.13000,5.16000,5.10000,5.14000,317000
12/01/2009,0000,5.24000,5.24000,5.08000,5.15000,444000
12/02/2009,0000,5.15000,5.17000,5.05000,5.15000,349000
12/03/2009,0000,5.15000,5.15000,5.05000,5.08000,182000
12/04/2009,0000,5.06000,5.13000,5.05000,5.11000,378000
12/07/2009,0000,5.05000,5.17000,5.05000,5.15000,1048000
12/08/2009,0000,5.15000,5.16000,5.10000,5.15000,357000
12/09/2009,0000,5.12000,5.18000,5.10000,5.10000,400000
12/11/2009,0000,5.44000,5.44000,5.44000,5.44000,1319000
12/14/2009,0000,5.82000,5.82000,5.79000,5.82000,2937000
12/15/2009,0000,6.22000,6.22000,5.90000,6.10000,5907000
12/16/2009,0000,6.10000,6.14000,5.87000,5.98000,1372000
12/17/2009,0000,6.04000,6.10000,5.95000,5.95000,1105000
12/18/2009,0000,5.90000,6.05000,5.90000,5.94000,519000
12/21/2009,0000,6.05000,6.10000,5.95000,5.97000,1068000
12/22/2009,0000,6.09000,6.09000,5.98000,6.00000,909000
12/23/2009,0000,6.00000,6.03000,5.86000,5.90000,811000
12/25/2009,0000,5.95000,5.95000,5.87000,5.92000,431000
04/02/2007,0000,8.03000,8.32000,8.00000,8.08000,699000
04/03/2007,0000,8.08000,8.17000,8.08000,8.09000,357000
04/04/2007,0000,8.18000,8.18000,8.01000,8.06000,424000
04/09/2007,0000,8.07000,8.58000,8.05000,8.47000,1660000
04/10/2007,0000,8.58000,9.06000,8.25000,9.04000,3120000
04/11/2007,0000,9.00000,9.00000,8.63000,8.80000,2328000
04/12/2007,0000,8.80000,9.41000,8.76000,9.41000,4258000
04/13/2007,0000,9.70000,9.85000,9.30000,9.31000,5319000
04/16/2007,0000,10.45000,10.45000,10.45000,10.45000,1818000
04/17/2007,0000,11.15000,11.15000,10.45000,10.80000,11464000
04/18/2007,0000,10.70000,10.70000,10.05000,10.20000,5109000
04/19/2007,0000,10.10000,10.20000,9.80000,9.80000,2262000
04/20/2007,0000,9.97000,10.10000,9.85000,10.10000,1410000
04/23/2007,0000,10.10000,10.20000,9.60000,9.60000,1437000
04/24/2007,0000,9.61000,10.25000,9.61000,10.25000,3259000
04/25/2007,0000,10.00000,10.00000,9.74000,9.75000,2234000
04/26/2007,0000,9.94000,9.94000,9.73000,9.79000,892000
04/27/2007,0000,9.73000,9.87000,9.60000,9.60000,825000
04/30/2007,0000,9.56000,9.60000,9.01000,9.16000,1222000
05/02/2007,0000,9.16000,9.25000,8.52000,8.52000,907000
05/03/2007,0000,8.65000,8.84000,8.30000,8.37000,1388000
05/04/2007,0000,8.39000,8.90000,8.39000,8.90000,868000
05/07/2007,0000,8.95000,9.49000,8.95000,9.36000,787000
05/08/2007,0000,9.20000,9.40000,9.03000,9.07000,669000
05/09/2007,0000,9.10000,9.30000,9.00000,9.02000,432000
05/10/2007,0000,9.30000,9.30000,8.96000,9.00000,463000
05/11/2007,0000,8.95000,9.07000,8.90000,8.90000,269000
05/14/2007,0000,8.91000,9.00000,8.70000,8.85000,333000
05/15/2007,0000,8.88000,9.00000,8.58000,8.61000,416000
05/16/2007,0000,8.63000,8.76000,8.52000,8.68000,256000
05/17/2007,0000,8.72000,8.79000,8.60000,8.60000,344000
05/18/2007,0000,8.61000,8.72000,8.50000,8.54000,226000
05/21/2007,0000,8.50000,8.72000,8.50000,8.70000,299000
05/22/2007,0000,8.80000,9.10000,8.63000,8.68000,824000
05/23/2007,0000,8.68000,8.79000,8.57000,8.70000,288000
05/24/2007,0000,8.65000,8.76000,8.60000,8.60000,360000
05/25/2007,0000,8.60000,8.60000,8.38000,8.55000,442000
05/28/2007,0000,8.40000,8.45000,8.23000,8.25000,361000
05/29/2007,0000,8.27000,8.32000,8.21000,8.21000,387000
05/30/2007,0000,8.20000,8.29000,8.00000,8.06000,326000
05/31/2007,0000,8.10000,8.31000,8.10000,8.30000,411000
06/01/2007,0000,8.80000,8.88000,8.80000,8.88000,670000
06/04/2007,0000,9.28000,9.28000,8.88000,8.91000,2052000
06/05/2007,0000,8.91000,8.91000,8.66000,8.70000,391000
06/06/2007,0000,8.57000,8.84000,8.57000,8.64000,383000
06/07/2007,0000,8.32000,8.79000,8.32000,8.60000,312000
06/08/2007,0000,8.55000,8.55000,8.40000,8.42000,344000
06/11/2007,0000,8.44000,8.52000,8.30000,8.38000,432000
06/12/2007,0000,8.38000,8.39000,8.26000,8.27000,553000
06/13/2007,0000,8.27000,8.38000,8.21000,8.30000,384000
06/14/2007,0000,8.33000,8.45000,8.31000,8.32000,384000
06/15/2007,0000,8.35000,8.42000,8.35000,8.38000,328000
06/20/2007,0000,8.40000,8.49000,8.30000,8.38000,606000
06/21/2007,0000,8.35000,8.46000,8.26000,8.35000,417000
06/22/2007,0000,8.46000,8.52000,8.32000,8.47000,839000
06/25/2007,0000,8.40000,8.52000,8.38000,8.46000,784000
06/26/2007,0000,8.48000,8.52000,8.38000,8.40000,536000
06/27/2007,0000,8.35000,8.48000,8.35000,8.39000,577000
06/28/2007,0000,8.40000,8.94000,8.40000,8.76000,1880000
06/29/2007,0000,8.76000,8.89000,8.60000,8.60000,906000
07/02/2007,0000,8.62000,8.65000,8.51000,8.61000,486000
07/03/2007,0000,8.61000,8.74000,8.55000,8.67000,555000
07/04/2007,0000,8.67000,8.97000,8.67000,8.78000,1497000
07/05/2007,0000,9.00000,9.10000,8.85000,9.00000,1784000
07/06/2007,0000,9.18000,9.28000,9.04000,9.09000,1359000
07/09/2007,0000,9.20000,9.20000,8.98000,9.01000,1539000
07/10/2007,0000,9.05000,9.30000,8.95000,9.05000,2537000
07/11/2007,0000,9.05000,9.10000,8.92000,8.92000,1078000
07/12/2007,0000,8.95000,9.20000,8.95000,9.10000,938000
07/13/2007,0000,9.20000,9.40000,9.12000,9.24000,3717000
07/16/2007,0000,9.35000,9.88000,9.35000,9.88000,4065000
07/17/2007,0000,10.30000,10.30000,9.82000,9.83000,3469000
07/18/2007,0000,10.00000,10.10000,9.70000,9.72000,2630000
07/19/2007,0000,9.85000,10.15000,9.60000,9.60000,2866000
07/20/2007,0000,9.85000,9.88000,9.40000,9.60000,1623000
07/23/2007,0000,9.60000,10.00000,9.60000,9.93000,1819000
07/24/2007,0000,10.10000,10.15000,9.70000,9.73000,2568000
07/25/2007,0000,9.64000,9.70000,9.50000,9.50000,1582000
07/26/2007,0000,9.65000,9.65000,9.06000,9.10000,1810000
07/27/2007,0000,8.70000,8.89000,8.63000,8.80000,1172000
07/30/2007,0000,8.70000,9.09000,8.66000,8.93000,797000
07/31/2007,0000,9.33000,9.33000,9.12000,9.13000,1020000
08/01/2007,0000,9.06000,9.10000,8.50000,8.50000,748000
08/02/2007,0000,8.80000,8.80000,8.21000,8.65000,1130000
08/03/2007,0000,8.69000,8.82000,8.56000,8.70000,301000
08/06/2007,0000,8.45000,8.70000,8.41000,8.69000,266000
08/07/2007,0000,8.80000,8.81000,8.60000,8.60000,278000
08/08/2007,0000,8.61000,8.65000,8.51000,8.60000,463000
08/09/2007,0000,8.61000,8.70000,8.47000,8.47000,408000
08/10/2007,0000,8.42000,8.42000,8.26000,8.26000,412000
08/13/2007,0000,8.26000,8.30000,8.00000,8.00000,487000
08/14/2007,0000,8.00000,8.14000,7.96000,8.14000,547000
08/15/2007,0000,8.10000,8.10000,7.80000,7.80000,415000
08/16/2007,0000,7.76000,7.76000,7.26000,7.26000,381000
08/17/2007,0000,7.01000,7.22000,6.80000,7.00000,499000
08/20/2007,0000,7.33000,7.49000,7.21000,7.49000,461000
08/21/2007,0000,7.50000,7.50000,7.33000,7.35000,247000
08/22/2007,0000,7.42000,7.47000,7.38000,7.39000,258000
08/23/2007,0000,7.49000,7.69000,7.46000,7.59000,511000
08/24/2007,0000,7.51000,7.59000,7.45000,7.49000,213000
08/27/2007,0000,7.60000,7.70000,7.50000,7.51000,313000
08/28/2007,0000,7.50000,7.63000,7.50000,7.55000,281000
08/29/2007,0000,7.36000,7.60000,7.30000,7.51000,304000
08/30/2007,0000,7.70000,7.80000,7.57000,7.71000,574000
08/31/2007,0000,7.78000,7.80000,7.63000,7.66000,312000
09/03/2007,0000,7.66000,7.76000,7.57000,7.70000,285000
09/04/2007,0000,7.70000,7.80000,7.60000,7.75000,230000
09/05/2007,0000,7.81000,7.82000,7.60000,7.63000,210000
09/06/2007,0000,7.60000,7.70000,7.50000,7.60000,163000
09/07/2007,0000,7.60000,7.60000,7.51000,7.59000,234000
09/10/2007,0000,7.38000,7.71000,7.38000,7.56000,245000
09/11/2007,0000,7.50000,7.99000,7.50000,7.99000,848000
09/12/2007,0000,8.12000,8.12000,7.90000,7.95000,516000
09/13/2007,0000,8.00000,8.00000,7.77000,7.81000,187000
09/14/2007,0000,7.83000,7.90000,7.81000,7.90000,73000
09/17/2007,0000,7.92000,8.00000,7.86000,7.92000,199000
09/19/2007,0000,8.00000,8.07000,7.91000,7.93000,661000
09/20/2007,0000,8.00000,8.07000,7.80000,7.80000,615000
09/21/2007,0000,7.80000,8.00000,7.73000,8.00000,489000
09/26/2007,0000,8.10000,8.10000,8.01000,8.01000,274000
09/27/2007,0000,8.03000,8.09000,7.96000,8.00000,315000
09/28/2007,0000,8.02000,8.05000,7.95000,8.00000,285000
10/01/2007,0000,8.19000,8.23000,8.12000,8.19000,416000
10/02/2007,0000,8.19000,8.29000,8.12000,8.17000,290000
10/03/2007,0000,8.10000,8.19000,8.05000,8.14000,347000
10/04/2007,0000,8.06000,8.09000,8.00000,8.00000,189000
10/05/2007,0000,7.85000,8.00000,7.85000,7.88000,123000
10/08/2007,0000,7.86000,8.09000,7.86000,7.93000,508000
10/09/2007,0000,7.93000,7.93000,7.82000,7.83000,57000
10/11/2007,0000,7.80000,7.80000,7.71000,7.73000,141000
10/12/2007,0000,7.76000,7.89000,7.66000,7.73000,194000
10/15/2007,0000,7.70000,7.79000,7.59000,7.77000,103000
10/16/2007,0000,7.50000,7.76000,7.50000,7.72000,247000
10/17/2007,0000,7.56000,7.67000,7.51000,7.66000,207000
10/18/2007,0000,7.66000,7.66000,7.55000,7.60000,87000
10/19/2007,0000,7.60000,7.75000,7.55000,7.60000,140000
10/22/2007,0000,7.41000,7.50000,7.32000,7.33000,83000
10/23/2007,0000,7.33000,7.43000,7.21000,7.40000,85000
10/24/2007,0000,7.40000,7.50000,7.33000,7.40000,81000
10/25/2007,0000,7.38000,7.45000,7.33000,7.45000,79000
10/26/2007,0000,7.44000,7.44000,7.30000,7.30000,108000
10/29/2007,0000,7.31000,7.59000,7.16000,7.48000,288000
10/30/2007,0000,7.45000,7.57000,7.35000,7.46000,174000
10/31/2007,0000,7.32000,7.32000,7.20000,7.21000,190000
11/01/2007,0000,7.22000,7.22000,7.03000,7.03000,290000
11/02/2007,0000,7.00000,7.00000,6.81000,6.94000,247000
11/05/2007,0000,6.94000,7.00000,6.92000,6.99000,178000
11/06/2007,0000,6.98000,6.99000,6.90000,6.96000,73000
11/07/2007,0000,6.96000,7.29000,6.96000,7.18000,209000
11/08/2007,0000,7.01000,7.01000,6.68000,6.68000,270000
11/09/2007,0000,6.71000,6.90000,6.61000,6.81000,170000
11/12/2007,0000,6.70000,6.70000,6.36000,6.58000,252000
11/13/2007,0000,6.40000,6.73000,6.40000,6.73000,269000
11/14/2007,0000,6.26000,6.72000,6.26000,6.65000,1307000
11/15/2007,0000,6.63000,6.64000,6.42000,6.52000,280000
11/16/2007,0000,6.49000,6.49000,6.27000,6.35000,183000
11/19/2007,0000,6.40000,6.52000,6.32000,6.45000,242000
11/20/2007,0000,6.35000,6.44000,6.29000,6.44000,184000
11/21/2007,0000,6.44000,6.49000,6.34000,6.47000,199000
11/22/2007,0000,6.42000,6.46000,6.33000,6.40000,256000
11/23/2007,0000,6.41000,6.50000,6.30000,6.30000,178000
11/26/2007,0000,6.40000,6.42000,6.30000,6.42000,171000
11/27/2007,0000,6.31000,6.37000,6.20000,6.33000,128000
11/28/2007,0000,6.20000,6.37000,6.10000,6.30000,392000
11/29/2007,0000,6.30000,6.49000,6.29000,6.49000,152000
11/30/2007,0000,6.48000,6.60000,6.34000,6.60000,123000
12/03/2007,0000,6.60000,6.69000,6.51000,6.65000,107000
12/04/2007,0000,6.65000,6.65000,6.49000,6.64000,119000
12/05/2007,0000,6.58000,6.69000,6.49000,6.69000,125000
12/06/2007,0000,6.59000,6.69000,6.51000,6.68000,196000
12/07/2007,0000,6.68000,6.76000,6.55000,6.74000,247000
12/10/2007,0000,6.62000,6.73000,6.60000,6.71000,120000
12/11/2007,0000,6.68000,6.68000,6.50000,6.66000,78000
12/12/2007,0000,6.50000,6.66000,6.35000,6.62000,152000
12/13/2007,0000,6.48000,6.48000,6.26000,6.40000,235000
12/14/2007,0000,6.15000,6.47000,6.15000,6.37000,354000
12/17/2007,0000,6.35000,6.35000,5.98000,6.00000,363000
12/18/2007,0000,5.80000,6.00000,5.58000,5.60000,654000
12/19/2007,0000,5.71000,5.90000,5.64000,5.90000,432000
12/20/2007,0000,5.89000,5.89000,5.49000,5.59000,237000
12/21/2007,0000,5.59000,5.59000,5.23000,5.37000,307000
12/24/2007,0000,5.37000,5.48000,5.02000,5.39000,336000
12/25/2007,0000,5.38000,5.69000,5.26000,5.66000,495000
12/26/2007,0000,5.66000,5.75000,5.43000,5.75000,274000
12/27/2007,0000,5.67000,6.02000,5.67000,6.02000,473000
12/28/2007,0000,5.85000,6.32000,5.85000,6.32000,456000
12/31/2007,0000,6.30000,6.39000,6.25000,6.38000,217000
01/02/2008,0000,6.38000,6.79000,6.38000,6.72000,476000
01/03/2008,0000,6.71000,6.71000,6.51000,6.67000,266000
01/04/2008,0000,6.66000,6.86000,6.60000,6.71000,570000
01/07/2008,0000,6.65000,6.67000,6.29000,6.29000,233000
01/08/2008,0000,6.57000,6.57000,6.20000,6.28000,185000
01/09/2008,0000,6.18000,6.31000,6.15000,6.20000,133000
01/10/2008,0000,6.24000,6.28000,6.13000,6.27000,97000
01/11/2008,0000,6.27000,6.27000,6.01000,6.14000,325000
01/14/2008,0000,6.18000,6.36000,6.13000,6.13000,261000
01/15/2008,0000,6.18000,6.29000,6.14000,6.26000,797000
01/16/2008,0000,6.21000,6.21000,6.02000,6.14000,219000
01/17/2008,0000,6.14000,6.20000,5.95000,6.00000,264000
01/18/2008,0000,5.90000,6.05000,5.82000,5.93000,153000
01/21/2008,0000,5.94000,6.06000,5.88000,5.90000,330000
01/22/2008,0000,5.80000,5.87000,5.49000,5.60000,547000
01/23/2008,0000,5.42000,5.59000,5.21000,5.22000,654000
01/24/2008,0000,5.26000,5.30000,5.04000,5.20000,459000
01/25/2008,0000,5.22000,5.36000,5.22000,5.24000,246000
01/28/2008,0000,5.19000,5.19000,5.05000,5.05000,104000
01/29/2008,0000,5.14000,5.14000,5.01000,5.09000,234000
01/30/2008,0000,5.26000,5.29000,5.06000,5.13000,427000
01/31/2008,0000,5.08000,5.26000,4.99000,5.12000,479000
02/01/2008,0000,5.22000,5.22000,5.06000,5.15000,508000
02/12/2008,0000,5.15000,5.22000,5.10000,5.13000,193000
02/13/2008,0000,5.16000,5.29000,5.16000,5.25000,278000
02/14/2008,0000,5.35000,5.60000,5.28000,5.58000,415000
02/15/2008,0000,5.51000,5.89000,5.50000,5.86000,411000
02/18/2008,0000,5.91000,6.27000,5.90000,6.27000,651000
02/19/2008,0000,6.70000,6.70000,6.65000,6.70000,1079000
02/20/2008,0000,7.10000,7.10000,6.40000,6.68000,1624000
02/21/2008,0000,6.80000,6.80000,6.50000,6.66000,709000
02/22/2008,0000,6.45000,6.78000,6.45000,6.66000,229000
02/25/2008,0000,6.67000,6.99000,6.67000,6.89000,327000
02/26/2008,0000,6.99000,7.16000,6.90000,7.12000,925000
02/27/2008,0000,7.17000,7.26000,7.00000,7.07000,541000
02/29/2008,0000,7.05000,7.19000,6.90000,7.12000,336000
03/03/2008,0000,6.90000,7.19000,6.90000,7.05000,264000
03/04/2008,0000,7.10000,7.27000,7.05000,7.25000,545000
03/05/2008,0000,7.31000,7.31000,7.10000,7.25000,434000
03/06/2008,0000,7.29000,7.37000,7.18000,7.24000,471000
03/07/2008,0000,7.11000,7.39000,7.11000,7.30000,796000
03/10/2008,0000,7.31000,7.31000,7.01000,7.05000,254000
03/11/2008,0000,7.00000,7.17000,7.00000,7.10000,251000
03/12/2008,0000,7.20000,7.36000,7.15000,7.19000,343000
03/13/2008,0000,7.19000,7.19000,6.86000,6.99000,355000
03/14/2008,0000,6.95000,7.13000,6.90000,7.00000,417000
03/17/2008,0000,6.88000,7.05000,6.76000,7.03000,183000
03/18/2008,0000,6.91000,7.03000,6.83000,7.03000,131000
03/19/2008,0000,7.03000,7.20000,6.92000,6.92000,210000
03/20/2008,0000,6.95000,7.00000,6.82000,6.98000,164000
03/21/2008,0000,6.98000,7.00000,6.90000,6.98000,237000
03/24/2008,0000,7.37000,7.37000,7.10000,7.13000,263000
03/25/2008,0000,7.19000,7.20000,7.03000,7.14000,513000
03/26/2008,0000,7.14000,7.20000,7.09000,7.15000,533000
03/27/2008,0000,7.20000,7.22000,7.06000,7.13000,262000
03/28/2008,0000,7.14000,7.20000,7.02000,7.14000,367000
03/31/2008,0000,7.13000,7.19000,7.07000,7.17000,339000
04/01/2008,0000,7.15000,7.19000,7.04000,7.05000,103000
04/02/2008,0000,7.08000,7.10000,7.02000,7.08000,149000
04/03/2008,0000,7.07000,7.09000,7.03000,7.04000,39000
04/07/2008,0000,7.01000,7.12000,7.01000,7.10000,235000
04/08/2008,0000,7.10000,7.20000,7.10000,7.19000,376000
04/09/2008,0000,7.20000,7.69000,7.20000,7.69000,1375000
04/10/2008,0000,7.89000,7.98000,7.60000,7.76000,1368000
04/11/2008,0000,7.91000,8.15000,7.80000,7.83000,1029000
04/14/2008,0000,7.90000,8.37000,7.90000,8.37000,2067000
04/15/2008,0000,8.50000,8.95000,8.50000,8.95000,3701000
04/16/2008,0000,9.20000,9.57000,9.10000,9.57000,4681000
04/17/2008,0000,10.00000,10.10000,9.00000,9.10000,3958000
04/18/2008,0000,9.10000,9.15000,8.70000,9.03000,2153000
04/21/2008,0000,9.14000,9.14000,8.65000,8.78000,976000
04/22/2008,0000,8.68000,8.92000,8.62000,8.76000,692000
04/23/2008,0000,8.76000,8.76000,8.40000,8.65000,1196000
04/24/2008,0000,8.64000,8.90000,8.60000,8.60000,1154000
04/25/2008,0000,8.65000,8.70000,8.22000,8.26000,859000
04/28/2008,0000,8.25000,8.30000,8.05000,8.10000,687000
04/29/2008,0000,8.10000,8.45000,8.01000,8.18000,1242000
04/30/2008,0000,8.18000,8.75000,8.16000,8.75000,1843000
05/02/2008,0000,9.35000,9.36000,9.11000,9.36000,2075000
05/05/2008,0000,10.00000,10.00000,9.75000,10.00000,4486000
05/06/2008,0000,10.70000,10.70000,9.80000,10.10000,11536000
05/07/2008,0000,10.00000,10.00000,9.40000,9.90000,4093000
05/08/2008,0000,9.80000,10.55000,9.51000,10.55000,6474000
05/09/2008,0000,10.70000,11.25000,10.60000,11.25000,12636000
05/12/2008,0000,11.40000,11.80000,10.50000,10.50000,10735000
05/13/2008,0000,10.50000,11.20000,10.50000,11.20000,7747000
05/14/2008,0000,11.35000,11.95000,11.25000,11.95000,11326000
05/15/2008,0000,12.20000,12.75000,12.20000,12.20000,15815000
05/16/2008,0000,12.30000,12.40000,11.45000,11.90000,6513000
05/19/2008,0000,12.20000,12.70000,12.10000,12.70000,5558000
05/20/2008,0000,13.00000,13.55000,12.85000,13.20000,13786000
05/21/2008,0000,13.10000,13.50000,12.40000,12.75000,8920000
05/22/2008,0000,12.50000,13.00000,12.50000,12.75000,5851000
05/23/2008,0000,12.95000,13.40000,12.60000,12.60000,5416000
05/26/2008,0000,12.60000,12.80000,11.80000,11.90000,3754000
05/27/2008,0000,12.40000,12.70000,12.00000,12.70000,6872000
05/28/2008,0000,12.60000,12.90000,12.20000,12.35000,5245000
05/29/2008,0000,12.60000,12.70000,11.70000,12.05000,3764000
05/30/2008,0000,12.30000,12.30000,11.25000,11.35000,4221000
06/02/2008,0000,11.35000,11.45000,10.60000,10.75000,2896000
06/03/2008,0000,10.70000,11.10000,10.45000,11.05000,2339000
06/04/2008,0000,11.30000,11.35000,11.10000,11.15000,1979000
06/05/2008,0000,11.30000,11.90000,11.25000,11.90000,4923000
06/06/2008,0000,12.30000,12.50000,12.05000,12.30000,5051000
06/10/2008,0000,12.30000,12.70000,11.90000,11.90000,4159000
06/11/2008,0000,12.00000,12.15000,11.10000,11.10000,2479000
06/12/2008,0000,10.50000,10.70000,10.35000,10.35000,2583000
06/13/2008,0000,9.80000,10.55000,9.80000,10.10000,2237000
06/16/2008,0000,10.40000,10.50000,10.15000,10.15000,1419000
06/17/2008,0000,10.20000,10.25000,9.45000,9.80000,1943000
06/18/2008,0000,9.70000,10.35000,9.50000,10.15000,2029000
06/19/2008,0000,10.00000,10.50000,9.95000,10.15000,1276000
06/20/2008,0000,10.20000,10.30000,9.50000,9.50000,1195000
06/23/2008,0000,9.04000,9.30000,8.84000,8.86000,1873000
06/24/2008,0000,8.75000,9.04000,8.29000,8.29000,1458000
06/25/2008,0000,8.21000,8.87000,8.01000,8.87000,2004000
06/26/2008,0000,9.07000,9.49000,9.07000,9.49000,1589000
06/27/2008,0000,8.85000,9.88000,8.84000,9.49000,2630000
06/30/2008,0000,9.80000,9.98000,9.12000,9.35000,1499000
07/01/2008,0000,9.47000,9.49000,8.70000,8.70000,1655000
07/02/2008,0000,8.70000,9.20000,8.65000,8.98000,1155000
07/03/2008,0000,8.70000,9.38000,8.50000,9.33000,1902000
07/04/2008,0000,9.40000,9.41000,8.85000,8.90000,1304000
07/07/2008,0000,9.05000,9.52000,8.93000,9.52000,1513000
07/08/2008,0000,9.95000,10.15000,9.95000,10.15000,6589000
07/09/2008,0000,10.85000,10.85000,10.85000,10.85000,2328000
07/10/2008,0000,10.90000,10.90000,10.10000,10.35000,4220000
07/11/2008,0000,10.35000,11.05000,10.10000,11.05000,2973000
07/14/2008,0000,11.20000,11.30000,10.70000,11.05000,4205000
07/15/2008,0000,10.95000,11.30000,10.70000,10.80000,2593000
07/16/2008,0000,10.90000,11.20000,10.60000,10.65000,2701000
07/17/2008,0000,11.25000,11.35000,11.05000,11.35000,1596000
07/18/2008,0000,12.10000,12.10000,10.70000,10.80000,5204000
07/21/2008,0000,11.15000,11.25000,10.05000,10.45000,2808000
07/22/2008,0000,10.25000,10.75000,10.05000,10.70000,2096000
07/23/2008,0000,11.00000,11.20000,10.80000,11.10000,2582000
07/24/2008,0000,11.05000,11.05000,10.70000,10.80000,1751000
07/25/2008,0000,10.60000,10.70000,10.40000,10.55000,1063000
07/29/2008,0000,10.40000,10.50000,10.10000,10.35000,659000
07/30/2008,0000,10.80000,11.00000,10.35000,10.35000,1586000
07/31/2008,0000,10.60000,10.60000,10.00000,10.10000,1420000
08/01/2008,0000,10.00000,10.20000,9.85000,10.05000,943000
08/04/2008,0000,10.10000,10.10000,9.35000,9.35000,1872000
08/05/2008,0000,9.00000,9.30000,8.70000,8.70000,1213000
08/06/2008,0000,8.70000,8.90000,8.10000,8.51000,3549000
08/07/2008,0000,8.41000,8.95000,8.41000,8.71000,1989000
08/08/2008,0000,8.70000,9.10000,8.49000,8.92000,1667000
08/11/2008,0000,9.00000,9.15000,8.68000,8.75000,499000
08/12/2008,0000,8.80000,9.09000,8.50000,8.65000,1285000
08/13/2008,0000,8.55000,8.74000,8.52000,8.64000,1147000
08/14/2008,0000,8.70000,9.24000,8.70000,9.24000,2746000
08/15/2008,0000,9.34000,9.44000,8.90000,8.90000,1444000
08/18/2008,0000,9.00000,9.00000,8.50000,8.55000,581000
08/19/2008,0000,8.63000,9.14000,8.50000,9.14000,2253000
08/20/2008,0000,9.25000,9.75000,9.15000,9.70000,3052000
08/21/2008,0000,9.64000,9.80000,9.20000,9.20000,1474000
08/22/2008,0000,9.35000,9.55000,9.10000,9.13000,1367000
08/25/2008,0000,9.30000,9.34000,9.08000,9.16000,590000
08/26/2008,0000,8.70000,9.03000,8.70000,8.88000,561000
08/27/2008,0000,8.90000,9.35000,8.90000,9.30000,1089000
08/28/2008,0000,9.30000,9.40000,9.15000,9.21000,1126000
08/29/2008,0000,9.40000,9.49000,9.22000,9.22000,1076000
09/01/2008,0000,9.22000,9.30000,9.17000,9.22000,897000
09/02/2008,0000,9.23000,9.25000,8.89000,9.00000,548000
09/03/2008,0000,9.01000,9.01000,8.37000,8.38000,1305000
09/04/2008,0000,8.38000,8.38000,7.80000,7.85000,1155000
09/05/2008,0000,7.62000,7.84000,7.38000,7.70000,726000
09/08/2008,0000,8.00000,8.23000,7.99000,8.23000,676000
09/09/2008,0000,8.25000,8.30000,7.80000,7.80000,670000
09/10/2008,0000,7.39000,8.23000,7.39000,8.11000,529000
09/11/2008,0000,8.15000,8.15000,7.70000,7.89000,393000
09/12/2008,0000,8.00000,8.05000,7.42000,7.90000,642000
09/15/2008,0000,7.90000,8.05000,7.61000,7.62000,508000
09/16/2008,0000,7.10000,7.21000,7.09000,7.09000,664000
09/17/2008,0000,7.09000,7.35000,6.60000,6.65000,1303000
09/18/2008,0000,6.19000,6.19000,6.19000,6.19000,351000
09/19/2008,0000,6.25000,6.62000,6.21000,6.59000,1337000
09/22/2008,0000,6.80000,6.80000,6.21000,6.58000,1815000
09/23/2008,0000,6.30000,6.70000,6.22000,6.70000,1470000
09/24/2008,0000,6.60000,7.09000,6.51000,6.84000,1508000
09/25/2008,0000,6.70000,7.12000,6.70000,6.86000,1295000
09/26/2008,0000,6.86000,6.86000,6.38000,6.40000,788000
09/30/2008,0000,5.96000,6.00000,5.96000,6.00000,801000
10/01/2008,0000,6.02000,6.41000,6.02000,6.18000,419000
10/02/2008,0000,6.19000,6.37000,6.09000,6.20000,484000
10/03/2008,0000,6.01000,6.16000,5.80000,6.16000,422000
10/06/2008,0000,5.88000,5.97000,5.73000,5.73000,585000
10/07/2008,0000,5.33000,5.79000,5.33000,5.77000,665000
10/08/2008,0000,5.50000,5.59000,5.37000,5.37000,551000
10/09/2008,0000,5.00000,5.32000,5.00000,5.11000,730000
10/13/2008,0000,4.94000,4.94000,4.94000,4.94000,261000
10/14/2008,0000,5.06000,5.27000,5.06000,5.27000,813000
10/15/2008,0000,5.38000,5.38000,5.09000,5.11000,1108000
10/16/2008,0000,4.94000,5.08000,4.94000,5.00000,638000
10/17/2008,0000,5.00000,5.16000,4.90000,4.91000,478000
10/20/2008,0000,4.74000,4.90000,4.74000,4.89000,676000
10/21/2008,0000,4.95000,5.07000,4.81000,4.87000,370000
10/22/2008,0000,4.82000,4.86000,4.71000,4.75000,436000
10/23/2008,0000,4.59000,4.60000,4.59000,4.59000,212000
10/24/2008,0000,4.43000,4.43000,4.43000,4.43000,301000
10/27/2008,0000,4.12000,4.12000,4.12000,4.12000,238000
10/28/2008,0000,3.84000,4.26000,3.84000,4.17000,1222000
10/29/2008,0000,4.44000,4.46000,4.14000,4.15000,612000
10/30/2008,0000,4.10000,4.44000,4.10000,4.44000,671000
10/31/2008,0000,4.54000,4.75000,4.50000,4.75000,706000
11/03/2008,0000,4.86000,5.08000,4.86000,5.08000,661000
11/04/2008,0000,5.38000,5.40000,5.02000,5.39000,1457000
11/05/2008,0000,5.39000,5.69000,5.32000,5.59000,1453000
11/06/2008,0000,5.20000,5.39000,5.20000,5.20000,528000
11/07/2008,0000,4.84000,5.30000,4.84000,5.30000,793000
11/10/2008,0000,5.30000,5.58000,5.16000,5.51000,741000
11/11/2008,0000,5.40000,5.40000,5.13000,5.15000,375000
11/12/2008,0000,5.12000,5.20000,4.90000,5.10000,480000
11/13/2008,0000,4.76000,4.93000,4.75000,4.75000,374000
11/14/2008,0000,5.04000,5.08000,4.92000,5.08000,1228000
11/17/2008,0000,4.95000,5.43000,4.95000,5.43000,1427000
11/18/2008,0000,5.63000,5.70000,5.18000,5.37000,1628000
11/19/2008,0000,5.10000,5.40000,5.00000,5.07000,853000
11/20/2008,0000,4.96000,4.97000,4.74000,4.75000,642000
11/21/2008,0000,4.55000,5.08000,4.53000,5.08000,491000
11/24/2008,0000,5.36000,5.36000,5.05000,5.19000,442000
11/25/2008,0000,5.34000,5.34000,4.95000,5.03000,505000
11/26/2008,0000,5.00000,5.00000,4.81000,4.84000,838000
11/27/2008,0000,4.93000,5.15000,4.93000,5.05000,828000
11/28/2008,0000,4.82000,4.99000,4.80000,4.88000,1529000
12/01/2008,0000,4.98000,5.01000,4.85000,4.98000,716000
12/02/2008,0000,4.78000,4.80000,4.64000,4.64000,604000
12/03/2008,0000,4.68000,4.93000,4.68000,4.78000,1144000
12/04/2008,0000,4.85000,4.85000,4.60000,4.67000,361000
12/05/2008,0000,4.60000,4.76000,4.44000,4.50000,583000
12/08/2008,0000,4.50000,4.75000,4.50000,4.67000,835000
12/09/2008,0000,4.80000,4.95000,4.67000,4.76000,939000
12/10/2008,0000,4.70000,4.98000,4.69000,4.90000,1541000
12/11/2008,0000,4.91000,4.91000,4.70000,4.75000,830000
12/12/2008,0000,4.70000,4.91000,4.68000,4.70000,1208000
12/15/2008,0000,4.80000,4.89000,4.77000,4.78000,580000
12/16/2008,0000,4.85000,4.85000,4.73000,4.76000,354000
12/17/2008,0000,4.76000,5.09000,4.76000,4.99000,2461000
12/18/2008,0000,5.09000,5.33000,5.00000,5.33000,3978000
12/19/2008,0000,5.11000,5.27000,4.97000,5.08000,1680000
12/22/2008,0000,5.02000,5.13000,4.76000,4.86000,918000
12/23/2008,0000,4.70000,4.77000,4.60000,4.65000,741000
12/24/2008,0000,4.51000,4.90000,4.51000,4.90000,747000
12/25/2008,0000,4.85000,4.98000,4.75000,4.86000,1810000
12/26/2008,0000,4.82000,4.90000,4.75000,4.87000,619000
12/29/2008,0000,4.87000,4.92000,4.75000,4.85000,526000
12/30/2008,0000,4.85000,5.18000,4.85000,4.98000,1733000
12/31/2008,0000,5.00000,5.11000,4.90000,4.96000,551000
01/05/2009,0000,5.07000,5.22000,5.07000,5.15000,1094000
01/06/2009,0000,5.15000,5.51000,5.11000,5.43000,2568000
01/07/2009,0000,5.31000,5.40000,5.20000,5.30000,1683000
01/08/2009,0000,5.00000,5.14000,4.94000,4.95000,639000
01/09/2009,0000,4.95000,5.06000,4.95000,5.00000,346000
01/12/2009,0000,5.09000,5.27000,5.09000,5.11000,680000
01/13/2009,0000,5.10000,5.10000,4.95000,5.01000,320000
01/14/2009,0000,5.06000,5.10000,4.96000,5.00000,271000
01/15/2009,0000,4.85000,4.87000,4.80000,4.84000,259000
01/16/2009,0000,4.92000,4.93000,4.71000,4.93000,338000
01/19/2009,0000,4.93000,4.93000,4.81000,4.88000,226000
01/20/2009,0000,4.86000,5.15000,4.86000,4.90000,542000
01/21/2009,0000,4.70000,4.91000,4.70000,4.90000,455000
02/02/2009,0000,4.72000,4.92000,4.72000,4.88000,102000
02/03/2009,0000,4.90000,5.05000,4.90000,5.01000,497000
02/04/2009,0000,5.05000,5.10000,4.96000,4.99000,372000
02/05/2009,0000,4.75000,5.23000,4.75000,5.14000,1287000
02/06/2009,0000,5.15000,5.20000,5.03000,5.07000,768000
02/09/2009,0000,5.11000,5.18000,5.01000,5.07000,455000
02/10/2009,0000,5.10000,5.10000,4.95000,4.95000,502000
02/11/2009,0000,4.91000,5.05000,4.86000,4.91000,388000
02/12/2009,0000,4.92000,5.00000,4.81000,4.92000,312000
02/13/2009,0000,4.92000,4.97000,4.92000,4.95000,297000
02/16/2009,0000,4.94000,4.95000,4.89000,4.90000,227000
02/17/2009,0000,4.90000,4.97000,4.85000,4.87000,176000
02/18/2009,0000,4.80000,4.85000,4.78000,4.84000,362000
02/19/2009,0000,4.82000,4.85000,4.77000,4.83000,309000
02/20/2009,0000,4.83000,4.83000,4.66000,4.73000,432000
02/23/2009,0000,4.60000,4.75000,4.55000,4.71000,435000
02/24/2009,0000,4.60000,4.67000,4.50000,4.51000,648000
02/25/2009,0000,4.52000,4.65000,4.51000,4.52000,713000
02/26/2009,0000,4.53000,4.54000,4.41000,4.48000,560000
02/27/2009,0000,4.35000,4.55000,4.35000,4.52000,752000
03/02/2009,0000,4.50000,4.50000,4.31000,4.31000,435000
03/03/2009,0000,4.30000,4.30000,4.13000,4.27000,277000
03/04/2009,0000,4.24000,4.39000,4.24000,4.36000,371000
03/05/2009,0000,4.45000,4.55000,4.44000,4.54000,903000
03/06/2009,0000,4.53000,4.58000,4.40000,4.41000,644000
03/09/2009,0000,4.49000,4.49000,4.40000,4.46000,297000
03/10/2009,0000,4.45000,4.49000,4.40000,4.42000,792000
03/11/2009,0000,4.52000,4.54000,4.46000,4.51000,753000
03/12/2009,0000,4.52000,4.55000,4.48000,4.52000,326000
03/13/2009,0000,4.55000,4.75000,4.55000,4.70000,1507000
03/16/2009,0000,4.93000,4.99000,4.80000,4.97000,1949000
03/17/2009,0000,4.96000,5.16000,4.96000,5.05000,1580000
03/18/2009,0000,5.11000,5.11000,4.89000,4.93000,1016000
03/19/2009,0000,4.90000,5.25000,4.90000,5.06000,2683000
03/20/2009,0000,5.15000,5.41000,5.15000,5.21000,4393000
03/23/2009,0000,5.25000,5.35000,5.20000,5.23000,2508000
03/24/2009,0000,5.40000,5.59000,5.36000,5.48000,4299000
03/25/2009,0000,5.40000,5.86000,5.40000,5.86000,4544000
03/26/2009,0000,6.20000,6.20000,5.92000,6.10000,3753000
03/27/2009,0000,6.00000,6.46000,5.80000,6.25000,4239000
03/30/2009,0000,6.25000,6.25000,5.82000,5.82000,1867000
03/31/2009,0000,5.65000,5.82000,5.63000,5.63000,1182000
04/01/2009,0000,5.75000,5.95000,5.65000,5.78000,1336000
04/02/2009,0000,5.90000,5.99000,5.82000,5.88000,1325000
04/03/2009,0000,5.91000,6.23000,5.90000,6.02000,2221000
04/06/2009,0000,6.06000,6.20000,5.91000,6.00000,3336000
04/07/2009,0000,5.95000,6.19000,5.90000,5.96000,2064000
04/08/2009,0000,5.95000,6.09000,5.60000,5.63000,2059000
04/09/2009,0000,5.79000,5.92000,5.70000,5.90000,1468000
04/10/2009,0000,5.95000,6.31000,5.95000,6.31000,5388000
04/13/2009,0000,6.33000,6.75000,6.33000,6.66000,4103000
04/14/2009,0000,6.75000,6.75000,6.25000,6.30000,2336000
04/15/2009,0000,6.18000,6.45000,6.15000,6.20000,1555000
04/16/2009,0000,6.45000,6.45000,6.24000,6.27000,1523000
04/17/2009,0000,6.45000,6.45000,5.84000,5.84000,2156000
04/20/2009,0000,5.84000,5.84000,5.44000,5.44000,1377000
04/21/2009,0000,5.26000,5.69000,5.26000,5.60000,763000
04/22/2009,0000,5.67000,5.70000,5.56000,5.61000,902000
04/23/2009,0000,5.60000,5.60000,5.45000,5.45000,812000
04/24/2009,0000,5.54000,5.66000,5.42000,5.50000,780000
04/27/2009,0000,5.60000,5.60000,5.12000,5.12000,869000
04/28/2009,0000,5.20000,5.20000,4.77000,4.77000,893000
04/29/2009,0000,4.77000,4.86000,4.56000,4.77000,585000
04/30/2009,0000,5.00000,5.10000,4.83000,5.10000,1163000
05/04/2009,0000,5.15000,5.45000,5.15000,5.35000,2032000
05/05/2009,0000,5.40000,5.45000,4.98000,4.98000,1817000
05/06/2009,0000,5.02000,5.18000,4.89000,5.10000,1375000
05/07/2009,0000,5.13000,5.45000,5.13000,5.45000,2189000
05/08/2009,0000,5.45000,5.65000,5.35000,5.45000,2038000
05/11/2009,0000,5.50000,5.83000,5.50000,5.83000,2141000
05/12/2009,0000,5.99000,5.99000,5.50000,5.56000,1722000
05/13/2009,0000,5.56000,5.90000,5.56000,5.80000,1418000
05/14/2009,0000,5.76000,5.99000,5.60000,5.71000,1539000
05/15/2009,0000,5.72000,5.88000,5.60000,5.61000,1587000
05/18/2009,0000,5.70000,5.77000,5.59000,5.65000,1343000
05/19/2009,0000,5.75000,5.87000,5.48000,5.48000,1046000
05/20/2009,0000,5.57000,5.58000,5.38000,5.47000,605000
05/21/2009,0000,5.47000,5.54000,5.40000,5.44000,898000
05/22/2009,0000,5.40000,5.61000,5.31000,5.52000,1462000
05/25/2009,0000,5.60000,5.75000,5.54000,5.54000,1095000
05/26/2009,0000,5.65000,5.88000,5.61000,5.61000,1728000
05/27/2009,0000,5.84000,5.85000,5.67000,5.72000,2052000
06/01/2009,0000,5.72000,5.80000,5.61000,5.63000,1293000
06/02/2009,0000,5.72000,6.02000,5.72000,6.00000,3685000
06/03/2009,0000,6.10000,6.10000,5.66000,5.69000,1604000
06/04/2009,0000,5.88000,6.08000,5.79000,6.08000,4798000
06/05/2009,0000,6.10000,6.35000,6.06000,6.23000,3118000
06/08/2009,0000,6.39000,6.39000,5.95000,5.95000,1377000
06/09/2009,0000,5.89000,5.90000,5.54000,5.55000,1293000
06/10/2009,0000,5.60000,5.78000,5.51000,5.60000,1079000
06/11/2009,0000,5.63000,5.75000,5.60000,5.73000,789000
06/12/2009,0000,5.75000,6.13000,5.75000,5.95000,2446000
06/15/2009,0000,5.76000,5.85000,5.54000,5.54000,1218000
06/16/2009,0000,5.33000,5.49000,5.16000,5.33000,946000
06/17/2009,0000,5.25000,5.49000,5.25000,5.26000,788000
06/18/2009,0000,5.26000,5.37000,5.00000,5.05000,607000
06/19/2009,0000,5.08000,5.16000,5.06000,5.14000,385000
06/22/2009,0000,5.25000,5.25000,5.10000,5.15000,313000
06/23/2009,0000,5.01000,5.08000,5.00000,5.06000,358000
06/24/2009,0000,5.07000,5.25000,5.06000,5.14000,695000
06/25/2009,0000,5.22000,5.34000,5.21000,5.22000,876000
06/26/2009,0000,5.40000,5.58000,5.34000,5.58000,1305000
06/29/2009,0000,5.58000,5.58000,5.31000,5.37000,836000
06/30/2009,0000,5.40000,5.46000,5.25000,5.30000,434000
07/01/2009,0000,5.30000,5.37000,5.17000,5.33000,374000
07/02/2009,0000,5.45000,5.49000,5.40000,5.40000,578000
07/03/2009,0000,5.40000,5.40000,5.28000,5.32000,407000
07/06/2009,0000,5.40000,5.40000,5.21000,5.28000,442000
07/07/2009,0000,5.30000,5.40000,5.28000,5.30000,467000
07/08/2009,0000,5.25000,5.29000,5.21000,5.29000,275000
07/09/2009,0000,5.31000,5.41000,5.31000,5.33000,506000
07/10/2009,0000,5.35000,5.70000,5.33000,5.65000,3035000
07/13/2009,0000,5.51000,5.58000,5.26000,5.29000,1234000
07/14/2009,0000,5.29000,5.37000,5.27000,5.31000,579000
07/15/2009,0000,5.33000,5.52000,5.33000,5.38000,670000
07/16/2009,0000,5.47000,5.47000,5.36000,5.37000,656000
07/17/2009,0000,5.42000,5.43000,5.31000,5.34000,445000
07/20/2009,0000,5.27000,5.42000,5.27000,5.38000,707000
07/21/2009,0000,5.42000,5.64000,5.41000,5.52000,2149000
07/22/2009,0000,5.55000,5.61000,5.46000,5.50000,1209000
07/23/2009,0000,5.51000,5.51000,5.40000,5.40000,732000
07/24/2009,0000,5.42000,5.53000,5.32000,5.35000,1901000
07/27/2009,0000,5.35000,5.47000,5.35000,5.36000,684000
07/28/2009,0000,5.36000,5.52000,5.36000,5.46000,1091000
07/29/2009,0000,5.55000,5.64000,5.46000,5.48000,2144000
07/30/2009,0000,5.50000,5.53000,5.32000,5.40000,691000
07/31/2009,0000,5.44000,5.52000,5.40000,5.43000,788000
08/03/2009,0000,5.50000,5.80000,5.50000,5.79000,3221000
08/04/2009,0000,6.10000,6.16000,5.61000,5.71000,2725000
08/05/2009,0000,5.71000,5.78000,5.44000,5.44000,1273000
08/06/2009,0000,5.45000,5.54000,5.37000,5.50000,936000
08/10/2009,0000,5.80000,5.80000,5.62000,5.66000,1219000
08/11/2009,0000,5.66000,5.66000,5.48000,5.60000,573000
08/12/2009,0000,5.51000,5.59000,5.51000,5.57000,520000
08/13/2009,0000,5.62000,5.69000,5.58000,5.62000,798000
08/14/2009,0000,5.69000,5.89000,5.69000,5.75000,1255000
08/17/2009,0000,5.77000,5.88000,5.71000,5.75000,1714000
08/18/2009,0000,5.65000,5.65000,5.40000,5.43000,1347000
08/19/2009,0000,5.46000,5.53000,5.44000,5.46000,652000
08/20/2009,0000,5.46000,5.46000,5.25000,5.32000,497000
08/21/2009,0000,5.40000,5.44000,5.22000,5.29000,294000
08/24/2009,0000,5.35000,5.40000,5.34000,5.37000,193000
08/25/2009,0000,5.37000,5.37000,5.26000,5.27000,460000
08/26/2009,0000,5.21000,5.27000,5.05000,5.05000,866000
08/27/2009,0000,5.00000,5.00000,4.85000,4.99000,417000
08/28/2009,0000,4.86000,5.04000,4.86000,4.98000,579000
08/31/2009,0000,4.98000,5.06000,4.91000,5.00000,366000
09/01/2009,0000,5.00000,5.00000,4.90000,4.95000,878000
09/02/2009,0000,4.95000,4.95000,4.87000,4.90000,637000
09/03/2009,0000,4.93000,5.04000,4.93000,5.00000,467000
09/04/2009,0000,5.10000,5.10000,4.98000,4.98000,265000
09/07/2009,0000,4.98000,5.04000,4.97000,5.02000,465000
09/08/2009,0000,5.02000,5.07000,5.00000,5.03000,365000
09/09/2009,0000,5.09000,5.11000,5.03000,5.09000,642000
09/10/2009,0000,5.12000,5.15000,5.01000,5.03000,427000
09/11/2009,0000,5.03000,5.09000,5.01000,5.06000,154000
09/14/2009,0000,5.06000,5.06000,4.93000,5.01000,415000
09/15/2009,0000,5.00000,5.04000,4.97000,5.02000,401000
09/16/2009,0000,5.02000,5.06000,4.93000,4.96000,804000
09/17/2009,0000,4.98000,5.03000,4.97000,4.99000,605000
09/18/2009,0000,5.06000,5.33000,5.04000,5.33000,2469000
09/21/2009,0000,5.40000,5.46000,5.25000,5.45000,1658000
09/22/2009,0000,5.47000,5.47000,5.18000,5.25000,717000
09/23/2009,0000,5.28000,5.30000,5.11000,5.13000,478000
09/24/2009,0000,5.10000,5.30000,5.10000,5.30000,328000
09/25/2009,0000,5.17000,5.23000,5.17000,5.23000,219000
09/28/2009,0000,5.20000,5.20000,5.07000,5.15000,147000
09/29/2009,0000,5.20000,5.20000,5.12000,5.12000,199000
09/30/2009,0000,5.12000,5.18000,5.09000,5.10000,508000
10/01/2009,0000,5.00000,5.10000,4.83000,4.95000,2678000
10/02/2009,0000,4.82000,4.93000,4.80000,4.85000,540000
10/05/2009,0000,4.85000,4.90000,4.80000,4.86000,451000
10/06/2009,0000,4.95000,4.95000,4.86000,4.88000,282000
10/07/2009,0000,4.90000,5.08000,4.88000,5.06000,762000
10/08/2009,0000,5.20000,5.20000,5.00000,5.00000,840000
10/09/2009,0000,5.08000,5.10000,5.00000,5.01000,482000
10/12/2009,0000,5.08000,5.08000,5.01000,5.02000,365000
10/13/2009,0000,5.01000,5.03000,4.93000,5.00000,381000
10/14/2009,0000,5.00000,5.08000,5.00000,5.06000,420000
10/15/2009,0000,5.08000,5.10000,5.00000,5.00000,728000
10/16/2009,0000,5.02000,5.03000,4.93000,5.00000,279000
10/19/2009,0000,4.95000,5.00000,4.95000,4.98000,244000
10/20/2009,0000,5.00000,5.01000,4.97000,4.97000,403000
10/21/2009,0000,5.01000,5.07000,4.98000,5.05000,651000
10/22/2009,0000,5.01000,5.05000,4.98000,4.98000,547000
10/23/2009,0000,5.00000,5.04000,4.98000,4.98000,235000
10/26/2009,0000,4.98000,5.04000,4.98000,4.99000,303000
10/27/2009,0000,5.00000,5.00000,4.90000,4.98000,194000
10/28/2009,0000,4.98000,5.10000,4.90000,4.91000,540000
10/29/2009,0000,4.81000,4.88000,4.70000,4.73000,649000
10/30/2009,0000,4.85000,4.85000,4.74000,4.76000,287000
11/02/2009,0000,4.75000,4.75000,4.65000,4.70000,414000
11/03/2009,0000,4.71000,4.76000,4.71000,4.71000,150000
11/04/2009,0000,4.73000,4.89000,4.73000,4.87000,558000
11/05/2009,0000,4.87000,4.87000,4.80000,4.84000,174000
11/06/2009,0000,4.88000,4.88000,4.84000,4.85000,217000
11/09/2009,0000,4.85000,4.95000,4.85000,4.88000,138000
11/10/2009,0000,4.90000,5.09000,4.90000,5.06000,1144000
11/11/2009,0000,5.00000,5.05000,4.96000,5.04000,471000
11/12/2009,0000,5.08000,5.13000,5.04000,5.08000,719000
11/13/2009,0000,5.06000,5.07000,5.00000,5.06000,320000
11/16/2009,0000,5.07000,5.14000,5.05000,5.13000,814000
11/17/2009,0000,5.20000,5.20000,5.06000,5.09000,223000
11/18/2009,0000,5.07000,5.25000,5.07000,5.23000,1323000
11/19/2009,0000,5.25000,5.25000,5.11000,5.16000,739000
11/20/2009,0000,5.11000,5.19000,5.09000,5.18000,429000
11/23/2009,0000,5.18000,5.25000,5.16000,5.17000,374000
11/24/2009,0000,5.20000,5.24000,5.16000,5.17000,933000
11/25/2009,0000,5.20000,5.24000,5.17000,5.21000,378000
11/26/2009,0000,5.25000,5.32000,5.21000,5.28000,982000
11/27/2009,0000,5.24000,5.24000,5.06000,5.12000,793000
11/30/2009,0000,5.13000,5.16000,5.10000,5.14000,317000
12/01/2009,0000,5.24000,5.24000,5.08000,5.15000,444000
12/02/2009,0000,5.15000,5.17000,5.05000,5.15000,349000
12/03/2009,0000,5.15000,5.15000,5.05000,5.08000,182000
12/04/2009,0000,5.06000,5.13000,5.05000,5.11000,378000
12/07/2009,0000,5.05000,5.17000,5.05000,5.15000,1048000
12/08/2009,0000,5.15000,5.16000,5.10000,5.15000,357000
12/09/2009,0000,5.12000,5.18000,5.10000,5.10000,400000
12/11/2009,0000,5.44000,5.44000,5.44000,5.44000,1319000
12/14/2009,0000,5.82000,5.82000,5.79000,5.82000,2937000
12/15/2009,0000,6.22000,6.22000,5.90000,6.10000,5907000
12/16/2009,0000,6.10000,6.14000,5.87000,5.98000,1372000
12/17/2009,0000,6.04000,6.10000,5.95000,5.95000,1105000
12/18/2009,0000,5.90000,6.05000,5.90000,5.94000,519000
12/21/2009,0000,6.05000,6.10000,5.95000,5.97000,1068000
12/22/2009,0000,6.09000,6.09000,5.98000,6.00000,909000
12/23/2009,0000,6.00000,6.03000,5.86000,5.90000,811000
12/25/2009,0000,5.95000,5.95000,5.87000,5.92000,431000
12/25/2009,0000,5.95000,5.95000,5.87000,5.92000,431000
12/28/2009,0000,5.92000,5.96000,5.80000,5.85000,817000
12/29/2009,1230,5.85000,5.92000,5.85000,5.88000,371354
