DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/03/2007,0000,12.00000,12.10000,12.00000,12.10000,6400
04/10/2007,0000,12.00000,12.10000,12.00000,12.10000,8600
04/11/2007,0000,12.00000,12.20000,11.90000,12.10000,25200
04/13/2007,0000,11.77000,12.30000,11.72000,12.00000,25900
04/16/2007,0000,11.70000,11.80000,11.68000,11.75000,21600
04/17/2007,0000,11.70000,11.70000,11.70000,11.70000,1000
04/18/2007,0000,11.55000,11.80000,11.55000,11.80000,6400
04/20/2007,0000,11.55000,11.70000,11.44000,11.50000,22600
04/23/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
04/24/2007,0000,11.50000,11.60000,11.40000,11.50000,36700
04/25/2007,0000,11.50000,11.80000,11.50000,11.60000,19400
04/26/2007,0000,12.25000,12.25000,11.00000,11.70000,121500
04/27/2007,0000,11.80000,11.80000,11.60000,11.60000,25900
04/30/2007,0000,11.50000,11.60000,11.50000,11.60000,43200
05/02/2007,0000,11.50000,11.60000,11.50000,11.60000,43200
05/07/2007,0000,11.50000,11.60000,11.50000,11.50000,16200
05/09/2007,0000,11.60000,11.60000,11.50000,11.50000,4300
05/11/2007,0000,12.10000,12.10000,12.00000,12.00000,5400
05/14/2007,0000,11.80000,11.80000,11.40000,11.40000,28000
05/15/2007,0000,11.70000,11.70000,11.70000,11.70000,2100
05/18/2007,0000,11.50000,11.60000,11.00000,11.30000,87400
05/21/2007,0000,11.00000,11.30000,11.00000,11.10000,31300
05/30/2007,0000,11.40000,11.82000,11.40000,11.50000,17200
05/31/2007,0000,11.00000,11.60000,11.00000,11.45000,25900
06/01/2007,0000,11.60000,11.82000,11.60000,11.60000,18300
06/04/2007,0000,12.20000,12.25000,12.00000,12.00000,4300
06/05/2007,0000,11.50000,11.70000,11.40000,11.60000,32400
06/06/2007,0000,11.70000,11.80000,11.40000,11.80000,54000
06/08/2007,0000,11.60000,11.80000,11.60000,11.70000,43500
06/11/2007,0000,12.25000,12.25000,11.60000,12.20000,20700
06/12/2007,0000,12.30000,12.90000,12.00000,12.70000,110100
06/13/2007,0000,12.70000,13.00000,12.00000,12.90000,165800
06/14/2007,0000,12.80000,12.80000,12.50000,12.50000,11800
06/15/2007,0000,12.90000,13.00000,12.50000,12.80000,185700
06/20/2007,0000,13.00000,13.00000,12.70000,12.80000,97200
06/21/2007,0000,13.30000,13.50000,12.90000,12.90000,77700
06/22/2007,0000,13.30000,13.30000,12.50000,12.90000,174900
06/25/2007,0000,12.80000,12.90000,12.80000,12.90000,21600
06/26/2007,0000,12.70000,13.00000,12.70000,12.90000,58300
06/27/2007,0000,12.50000,13.00000,12.50000,12.90000,11300
06/28/2007,0000,12.80000,12.90000,12.80000,12.80000,66900
06/29/2007,0000,12.90000,12.90000,12.50000,12.90000,32700
07/02/2007,0000,12.50000,13.44000,12.50000,12.90000,114400
07/03/2007,0000,13.00000,14.00000,13.00000,13.20000,88500
07/04/2007,0000,14.02000,14.24000,13.40000,14.20000,61000
07/05/2007,0000,14.00000,14.30000,12.92000,14.30000,130900
07/06/2007,0000,14.00000,14.90000,14.00000,14.80000,111900
07/09/2007,0000,14.35000,15.00000,14.20000,14.50000,107900
07/10/2007,0000,14.20000,15.10000,14.20000,14.50000,59400
07/11/2007,0000,15.10000,15.16000,14.60000,15.00000,30900
07/12/2007,0000,15.16000,15.16000,15.00000,15.00000,28000
07/13/2007,0000,15.00000,15.20000,14.90000,15.00000,42100
07/16/2007,0000,15.50000,15.65000,15.20000,15.60000,28000
07/17/2007,0000,15.50000,15.50000,14.80000,15.50000,77900
07/18/2007,0000,15.00000,15.50000,14.95000,15.20000,60200
07/19/2007,0000,15.91000,15.91000,15.50000,15.50000,4300
07/20/2007,0000,15.00000,15.50000,14.00000,14.50000,162000
07/23/2007,0000,13.02000,15.01000,13.02000,14.90000,36600
07/24/2007,0000,15.01000,15.58000,15.00000,15.20000,15100
07/25/2007,0000,15.00000,15.10000,15.00000,15.00000,25900
07/26/2007,0000,15.20000,15.20000,14.60000,15.00000,17200
07/27/2007,0000,15.00000,15.58000,14.30000,14.90000,8600
07/30/2007,0000,15.00000,15.50000,14.50000,14.90000,168400
07/31/2007,0000,14.90000,15.00000,14.70000,14.90000,61500
08/01/2007,0000,15.20000,15.20000,14.50000,14.90000,201800
08/02/2007,0000,14.80000,15.00000,14.50000,14.90000,155900
08/03/2007,0000,14.00000,14.20000,13.80000,14.00000,25000
08/06/2007,0000,13.50000,14.00000,13.50000,14.00000,19000
08/07/2007,0000,13.50000,13.60000,13.50000,13.60000,8000
08/09/2007,0000,14.05000,14.05000,13.70000,13.70000,20000
08/14/2007,0000,13.50000,13.50000,13.40000,13.40000,4000
08/15/2007,0000,13.12000,13.12000,12.90000,12.90000,22000
08/16/2007,0000,12.00000,12.20000,12.00000,12.20000,15000
08/17/2007,0000,12.20000,12.20000,12.00000,12.00000,11600
08/20/2007,0000,12.20000,13.00000,12.20000,13.00000,13000
08/21/2007,0000,13.40000,13.40000,12.90000,12.90000,47100
08/22/2007,0000,12.90000,13.00000,12.80000,12.90000,44900
08/23/2007,0000,13.00000,13.00000,13.00000,13.00000,3000
08/24/2007,0000,13.00000,13.65000,12.80000,13.00000,11000
08/28/2007,0000,12.80000,13.10000,12.80000,13.00000,6000
08/29/2007,0000,13.00000,13.00000,12.90000,12.90000,12000
08/30/2007,0000,13.30000,13.70000,13.20000,13.20000,15000
08/31/2007,0000,12.20000,13.30000,12.20000,13.30000,112000
09/03/2007,0000,12.90000,13.00000,12.90000,13.00000,14200
09/04/2007,0000,12.00000,13.20000,12.00000,12.80000,343000
09/05/2007,0000,13.00000,13.00000,13.00000,13.00000,3000
09/06/2007,0000,13.00000,13.00000,12.10000,12.20000,328000
09/07/2007,0000,12.00000,12.30000,12.00000,12.25000,49000
09/10/2007,0000,12.30000,13.00000,12.15000,12.50000,23000
09/11/2007,0000,12.10000,13.00000,12.10000,13.00000,217900
09/12/2007,0000,13.22000,13.30000,13.00000,13.30000,9000
09/13/2007,0000,13.50000,13.50000,13.00000,13.00000,14000
09/14/2007,0000,13.00000,13.50000,13.00000,13.50000,30000
09/21/2007,0000,13.30000,13.35000,13.28000,13.30000,50000
09/26/2007,0000,13.60000,13.76000,13.20000,13.70000,6000
09/27/2007,0000,13.45000,13.60000,13.45000,13.50000,78000
09/28/2007,0000,13.70000,14.15000,13.50000,14.00000,21000
10/01/2007,0000,13.45000,13.50000,12.80000,13.45000,12000
10/02/2007,0000,13.00000,13.50000,12.75000,12.80000,128000
10/03/2007,0000,13.20000,14.00000,13.00000,14.00000,10900
10/04/2007,0000,13.50000,13.55000,13.45000,13.45000,66000
10/05/2007,0000,13.30000,13.70000,13.30000,13.40000,23600
10/08/2007,0000,13.00000,13.50000,13.00000,13.50000,4000
10/11/2007,0000,13.70000,13.70000,13.60000,13.60000,2000
10/12/2007,0000,13.00000,13.50000,13.00000,13.10000,30000
10/15/2007,0000,13.00000,13.10000,13.00000,13.10000,37900
10/16/2007,0000,13.00000,13.20000,13.00000,13.10000,30200
10/17/2007,0000,12.90000,13.10000,12.90000,13.10000,8000
10/18/2007,0000,12.90000,13.15000,12.90000,12.90000,70200
10/19/2007,0000,13.00000,13.30000,12.90000,12.90000,12000
10/23/2007,0000,12.75000,13.00000,12.75000,12.75000,2600
10/24/2007,0000,13.50000,13.50000,13.30000,13.40000,4000
10/25/2007,0000,12.90000,13.20000,12.90000,13.00000,20000
10/26/2007,0000,12.90000,13.50000,12.90000,13.00000,10000
10/29/2007,0000,12.80000,13.00000,12.60000,13.00000,12000
10/31/2007,0000,13.00000,13.00000,12.75000,12.85000,80000
11/01/2007,0000,12.80000,13.00000,12.80000,12.80000,102000
11/02/2007,0000,12.90000,12.90000,12.80000,12.85000,36000
11/06/2007,0000,12.90000,12.90000,12.50000,12.50000,22500
11/07/2007,0000,12.90000,12.90000,12.60000,12.82000,64000
11/08/2007,0000,12.56000,12.60000,11.91000,12.10000,12300
11/09/2007,0000,12.79000,12.79000,12.79000,12.79000,1000
11/12/2007,0000,12.60000,12.60000,12.05000,12.10000,21000
11/13/2007,0000,11.91000,12.29000,11.50000,12.10000,38000
11/14/2007,0000,12.00000,12.79000,12.00000,12.15000,9200
11/15/2007,0000,12.20000,12.25000,11.95000,11.95000,26600
11/20/2007,0000,12.15000,12.79000,12.10000,12.79000,43000
11/21/2007,0000,12.15000,12.20000,12.15000,12.20000,20000
11/22/2007,0000,12.80000,12.80000,12.80000,12.80000,800
11/23/2007,0000,11.50000,11.50000,11.50000,11.50000,500
11/26/2007,0000,11.90000,12.50000,11.90000,12.50000,9600
11/27/2007,0000,12.20000,13.00000,11.50000,12.30000,27600
11/28/2007,0000,11.00000,12.40000,11.00000,12.20000,11000
11/29/2007,0000,12.10000,12.20000,12.00000,12.10000,12000
11/30/2007,0000,12.30000,12.30000,12.00000,12.15000,4000
12/03/2007,0000,12.50000,12.50000,12.45000,12.45000,4000
12/04/2007,0000,12.20000,12.40000,12.15000,12.40000,32000
12/06/2007,0000,12.45000,12.50000,12.30000,12.50000,40000
12/10/2007,0000,12.00000,12.30000,12.00000,12.00000,17600
12/11/2007,0000,12.00000,12.00000,12.00000,12.00000,200
12/13/2007,0000,12.00000,12.20000,12.00000,12.00000,74000
12/17/2007,0000,12.05000,12.10000,12.00000,12.05000,35000
12/19/2007,0000,12.30000,12.30000,12.00000,12.00000,11200
12/20/2007,0000,11.63000,12.00000,11.63000,12.00000,2100
12/24/2007,0000,11.95000,12.10000,11.95000,12.00000,14000
12/26/2007,0000,11.50000,11.70000,11.50000,11.70000,22000
12/27/2007,0000,11.85000,11.85000,11.80000,11.85000,10000
12/28/2007,0000,12.30000,12.55000,12.30000,12.50000,12000
12/31/2007,0000,12.00000,12.10000,12.00000,12.10000,3000
01/02/2008,0000,12.10000,12.10000,12.05000,12.10000,8000
01/04/2008,0000,12.00000,12.05000,12.00000,12.05000,2000
01/08/2008,0000,12.65000,12.90000,12.60000,12.60000,4000
01/09/2008,0000,12.00000,12.65000,12.00000,12.60000,2100
01/16/2008,0000,11.90000,11.90000,11.90000,11.90000,700
01/18/2008,0000,11.80000,11.85000,11.80000,11.85000,7000
01/21/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
01/29/2008,0000,11.60000,12.10000,11.60000,12.00000,6000
02/14/2008,0000,11.50000,11.60000,11.30000,11.60000,12000
02/15/2008,0000,11.50000,11.70000,11.50000,11.70000,21000
02/19/2008,0000,11.60000,11.60000,11.60000,11.60000,6000
02/20/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
02/25/2008,0000,11.50000,11.70000,11.50000,11.60000,5000
02/26/2008,0000,11.70000,11.70000,11.50000,11.50000,2000
02/27/2008,0000,11.60000,11.60000,11.50000,11.60000,32000
02/29/2008,0000,11.60000,11.60000,11.50000,11.50000,15700
03/04/2008,0000,11.70000,11.70000,11.50000,11.50000,6000
03/05/2008,0000,11.20000,11.80000,11.00000,11.80000,26100
03/06/2008,0000,12.25000,12.25000,11.65000,11.70000,8000
03/10/2008,0000,11.40000,11.40000,11.40000,11.40000,600
03/11/2008,0000,12.20000,12.30000,12.20000,12.20000,3000
03/12/2008,0000,12.30000,12.30000,11.70000,12.00000,8000
03/14/2008,0000,11.95000,12.00000,11.95000,12.00000,20000
03/18/2008,0000,12.10000,12.10000,11.70000,12.00000,8000
03/19/2008,0000,11.90000,12.10000,11.70000,12.00000,26300
03/20/2008,0000,11.70000,12.00000,11.70000,11.90000,20900
03/21/2008,0000,11.50000,11.90000,11.50000,11.90000,2000
03/25/2008,0000,12.10000,12.20000,12.10000,12.10000,10000
03/26/2008,0000,12.00000,12.20000,11.90000,12.10000,14000
03/27/2008,0000,12.00000,12.20000,12.00000,12.10000,42000
03/28/2008,0000,12.00000,12.20000,11.90000,12.00000,46100
03/31/2008,0000,12.50000,12.50000,12.50000,12.50000,100
04/02/2008,0000,12.10000,12.10000,12.00000,12.00000,10000
04/07/2008,0000,11.60000,12.00000,11.60000,11.80000,18000
04/08/2008,0000,11.60000,11.80000,11.60000,11.80000,10000
04/09/2008,0000,12.20000,12.20000,11.80000,12.00000,20000
04/11/2008,0000,12.00000,12.05000,12.00000,12.05000,20000
04/17/2008,0000,12.00000,12.10000,12.00000,12.00000,60800
04/18/2008,0000,12.10000,12.30000,11.00000,12.10000,2900
04/21/2008,0000,12.30000,12.30000,12.00000,12.10000,3000
04/22/2008,0000,12.00000,12.20000,12.00000,12.00000,40000
04/23/2008,0000,12.05000,12.05000,12.00000,12.00000,8000
04/24/2008,0000,12.05000,12.20000,12.00000,12.00000,12000
04/25/2008,0000,11.60000,12.00000,11.60000,11.65000,24000
04/28/2008,0000,12.00000,12.05000,12.00000,12.05000,4000
04/29/2008,0000,11.65000,11.90000,11.50000,11.80000,40000
04/30/2008,0000,11.35000,11.80000,11.35000,11.60000,36100
05/02/2008,0000,11.50000,11.60000,11.50000,11.50000,8000
05/06/2008,0000,11.60000,11.70000,11.60000,11.70000,6000
05/09/2008,0000,11.80000,11.90000,11.75000,11.90000,401000
05/12/2008,0000,12.20000,12.30000,11.90000,12.20000,14000
05/13/2008,0000,12.20000,12.50000,12.00000,12.00000,12000
05/14/2008,0000,12.00000,12.20000,11.72000,11.72000,32000
05/15/2008,0000,11.80000,12.10000,11.80000,12.10000,6000
05/16/2008,0000,12.00000,12.10000,12.00000,12.10000,10000
05/19/2008,0000,12.00000,12.20000,12.00000,12.20000,2300
05/20/2008,0000,12.50000,12.50000,12.10000,12.10000,16000
05/22/2008,0000,12.00000,12.10000,12.00000,12.10000,6000
05/23/2008,0000,12.00000,12.05000,11.20000,11.20000,2000
05/29/2008,0000,12.10000,12.10000,12.01000,12.01000,2000
05/30/2008,0000,11.70000,12.05000,11.70000,12.00000,12000
06/03/2008,0000,12.00000,12.00000,12.00000,12.00000,2000
06/04/2008,0000,12.10000,12.10000,12.00000,12.00000,4000
06/05/2008,0000,11.72000,11.72000,11.72000,11.72000,100
06/06/2008,0000,12.00000,12.10000,11.72000,12.00000,4000
06/10/2008,0000,12.00000,12.10000,12.00000,12.10000,4000
06/12/2008,0000,11.72000,11.72000,11.72000,11.72000,200
06/17/2008,0000,12.10000,12.10000,11.70000,11.70000,8000
06/18/2008,0000,12.20000,12.20000,12.00000,12.10000,6000
06/19/2008,0000,11.60000,11.60000,11.60000,11.60000,200
06/20/2008,0000,11.60000,12.00000,11.60000,12.00000,6000
06/23/2008,0000,11.90000,11.90000,11.80000,11.80000,2000
06/25/2008,0000,12.20000,12.20000,12.00000,12.00000,4000
06/26/2008,0000,12.20000,12.20000,12.00000,12.00000,16000
06/27/2008,0000,11.70000,11.80000,11.60000,11.80000,3000
06/30/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
07/01/2008,0000,11.00000,11.20000,11.00000,11.00000,22000
07/02/2008,0000,11.60000,11.60000,11.10000,11.10000,6000
07/03/2008,0000,11.00000,11.10000,11.00000,11.00000,4000
07/04/2008,0000,11.30000,11.30000,11.30000,11.30000,1000
07/07/2008,0000,11.20000,11.20000,11.20000,11.20000,1000
07/09/2008,0000,11.30000,11.30000,11.30000,11.30000,1000
07/10/2008,0000,11.15000,11.25000,10.85000,10.85000,6600
07/18/2008,0000,11.72000,11.72000,11.00000,11.00000,2000
07/22/2008,0000,10.50000,11.20000,10.50000,11.20000,22000
07/23/2008,0000,11.10000,11.15000,11.05000,11.10000,8000
07/29/2008,0000,11.60000,11.60000,11.50000,11.55000,13000
07/31/2008,0000,11.60000,11.60000,11.50000,11.50000,4000
08/01/2008,0000,11.50000,11.60000,11.40000,11.60000,6000
08/04/2008,0000,11.60000,11.60000,11.30000,11.55000,30000
08/05/2008,0000,11.60000,11.60000,10.90000,11.55000,5100
08/06/2008,0000,10.75000,10.75000,9.70000,10.00000,11000
08/07/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
08/08/2008,0000,9.70000,9.70000,9.70000,9.70000,1000
08/11/2008,0000,10.00000,10.05000,9.80000,10.00000,1000
08/12/2008,0000,9.75000,9.80000,9.70000,9.70000,4000
08/13/2008,0000,9.80000,9.80000,9.30000,9.50000,13000
08/14/2008,0000,9.85000,9.90000,9.85000,9.90000,2000
08/15/2008,0000,9.80000,9.80000,9.80000,9.80000,1000
08/21/2008,0000,9.70000,10.10000,9.70000,9.70000,8000
08/22/2008,0000,9.30000,9.67000,9.30000,9.67000,5100
08/25/2008,0000,9.75000,9.80000,9.75000,9.80000,4000
08/28/2008,0000,9.45000,9.45000,9.45000,9.45000,1000
08/29/2008,0000,9.50000,10.00000,9.50000,10.00000,2000
09/02/2008,0000,9.75000,9.80000,9.75000,9.80000,4000
09/04/2008,0000,9.50000,9.50000,9.40000,9.40000,2600
09/10/2008,0000,9.55000,9.55000,9.45000,9.45000,6000
09/11/2008,0000,9.50000,9.60000,9.40000,9.50000,14000
09/15/2008,0000,9.60000,9.60000,9.50000,9.60000,24000
09/16/2008,0000,9.03000,9.03000,9.00000,9.00000,2000
09/18/2008,0000,8.47000,8.47000,8.42000,8.46000,6000
09/19/2008,0000,8.40000,9.04000,8.00000,8.00000,7700
09/22/2008,0000,7.90000,8.50000,7.90000,8.50000,20000
09/23/2008,0000,8.45000,8.50000,8.30000,8.30000,3500
09/24/2008,0000,8.55000,8.55000,8.50000,8.50000,4000
09/25/2008,0000,8.87000,8.87000,8.87000,8.87000,1000
09/26/2008,0000,8.80000,9.05000,8.80000,9.00000,70000
09/30/2008,0000,8.70000,8.70000,8.00000,8.30000,54000
10/02/2008,0000,8.70000,8.80000,8.60000,8.70000,27000
10/03/2008,0000,8.60000,8.60000,8.60000,8.60000,600
10/07/2008,0000,8.60000,8.70000,8.60000,8.70000,9000
10/08/2008,0000,8.20000,8.50000,8.19000,8.19000,48400
10/09/2008,0000,8.00000,8.20000,8.00000,8.00000,20000
10/13/2008,0000,7.95000,7.95000,7.50000,7.90000,23200
10/14/2008,0000,7.80000,7.90000,7.75000,7.80000,28000
10/15/2008,0000,7.70000,7.80000,7.70000,7.80000,10600
10/16/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
10/20/2008,0000,7.26000,7.26000,7.10000,7.10000,2000
10/21/2008,0000,7.45000,7.45000,7.36000,7.40000,6000
10/23/2008,0000,7.25000,7.25000,7.25000,7.25000,2000
10/24/2008,0000,7.13000,7.13000,7.13000,7.13000,2000
10/28/2008,0000,6.85000,6.85000,6.81000,6.81000,3000
10/29/2008,0000,6.88000,6.88000,6.88000,6.88000,2000
10/30/2008,0000,7.00000,7.15000,7.00000,7.10000,21000
11/03/2008,0000,7.40000,7.40000,7.40000,7.40000,400
11/05/2008,0000,7.40000,7.63000,7.40000,7.55000,8000
11/10/2008,0000,7.60000,7.60000,7.40000,7.40000,2000
11/13/2008,0000,7.26000,7.26000,7.23000,7.23000,5200
11/14/2008,0000,7.20000,7.20000,6.90000,7.10000,8700
11/17/2008,0000,6.90000,7.03000,6.90000,7.03000,2800
11/18/2008,0000,7.00000,7.00000,6.80000,6.83000,6000
11/19/2008,0000,6.75000,6.80000,6.75000,6.80000,4000
11/20/2008,0000,6.65000,6.65000,6.60000,6.60000,10000
11/21/2008,0000,6.37000,6.37000,6.04000,6.10000,15000
11/25/2008,0000,6.10000,6.10000,5.90000,6.05000,16000
11/27/2008,0000,6.05000,6.05000,6.00000,6.00000,4000
12/01/2008,0000,6.00000,6.00000,5.90000,5.90000,8000
12/02/2008,0000,5.88000,5.88000,5.88000,5.88000,2000
12/09/2008,0000,5.93000,5.93000,5.93000,5.93000,2000
12/11/2008,0000,6.06000,6.06000,6.00000,6.05000,11000
12/12/2008,0000,6.00000,6.06000,6.00000,6.06000,20000
12/17/2008,0000,6.15000,6.15000,6.15000,6.15000,2000
12/18/2008,0000,6.10000,6.10000,6.10000,6.10000,2000
12/19/2008,0000,6.13000,6.16000,6.13000,6.13000,12000
12/22/2008,0000,5.90000,5.95000,5.90000,5.90000,12000
12/23/2008,0000,5.90000,5.90000,5.90000,5.90000,2000
12/24/2008,0000,5.93000,5.93000,5.90000,5.93000,8000
12/25/2008,0000,5.88000,5.92000,5.88000,5.88000,4000
12/26/2008,0000,5.87000,5.90000,5.87000,5.87000,8000
12/29/2008,0000,5.87000,5.87000,5.87000,5.87000,2000
12/31/2008,0000,5.90000,5.92000,5.90000,5.92000,7000
01/05/2009,0000,5.92000,5.92000,5.87000,5.87000,7700
01/07/2009,0000,5.87000,5.90000,5.87000,5.87000,10100
01/08/2009,0000,5.85000,6.00000,5.85000,6.00000,10000
01/09/2009,0000,5.85000,5.90000,5.85000,5.90000,10000
01/12/2009,0000,6.00000,6.00000,5.80000,5.80000,16000
01/13/2009,0000,5.85000,5.85000,5.85000,5.85000,2000
01/14/2009,0000,5.88000,5.91000,5.85000,5.88000,18000
01/15/2009,0000,5.80000,5.85000,5.80000,5.80000,12000
01/16/2009,0000,5.85000,5.85000,5.80000,5.80000,10000
01/20/2009,0000,5.90000,5.90000,5.85000,5.90000,16000
01/21/2009,0000,5.80000,5.85000,5.80000,5.80000,8000
02/03/2009,0000,5.90000,5.90000,5.90000,5.90000,2000
02/04/2009,0000,5.87000,5.90000,5.87000,5.90000,10000
02/05/2009,0000,5.85000,5.85000,5.85000,5.85000,2000
02/06/2009,0000,5.80000,5.80000,5.61000,5.65000,10000
02/09/2009,0000,5.60000,5.63000,5.60000,5.63000,6000
02/10/2009,0000,5.65000,5.70000,5.60000,5.70000,14000
02/11/2009,0000,5.65000,5.68000,5.65000,5.68000,12000
02/12/2009,0000,5.68000,5.70000,5.65000,5.65000,10000
02/13/2009,0000,5.62000,5.62000,5.62000,5.62000,2000
02/16/2009,0000,5.70000,5.71000,5.65000,5.71000,12000
02/17/2009,0000,5.65000,5.80000,5.65000,5.65000,12000
02/18/2009,0000,5.68000,5.70000,5.65000,5.68000,12000
02/19/2009,0000,5.60000,5.65000,5.60000,5.65000,20000
02/20/2009,0000,5.62000,5.65000,5.60000,5.60000,14000
02/23/2009,0000,5.62000,5.78000,5.62000,5.78000,32000
02/24/2009,0000,5.66000,5.66000,5.60000,5.60000,8000
02/25/2009,0000,5.78000,5.78000,5.75000,5.78000,20000
02/26/2009,0000,6.00000,6.00000,5.82000,5.82000,22000
02/27/2009,0000,5.85000,5.90000,5.80000,5.80000,15900
03/02/2009,0000,5.90000,5.90000,5.85000,5.85000,20000
03/03/2009,0000,5.76000,5.76000,5.76000,5.76000,2000
03/04/2009,0000,5.80000,5.80000,5.76000,5.80000,10000
03/05/2009,0000,5.90000,5.90000,5.85000,5.90000,5000
03/09/2009,0000,5.77000,5.80000,5.77000,5.77000,14000
03/10/2009,0000,5.72000,5.90000,5.72000,5.75000,32000
03/11/2009,0000,5.72000,5.78000,5.45000,5.73000,49000
03/12/2009,0000,5.90000,6.00000,5.75000,6.00000,74000
03/13/2009,0000,6.00000,6.05000,5.95000,5.95000,38000
03/16/2009,0000,5.90000,5.93000,5.90000,5.90000,12000
03/17/2009,0000,6.00000,6.20000,5.90000,6.00000,40000
03/18/2009,0000,5.95000,6.15000,5.95000,6.10000,38700
03/19/2009,0000,5.95000,6.10000,5.95000,6.10000,52000
03/20/2009,0000,6.15000,6.26000,5.95000,6.26000,57800
03/23/2009,0000,6.15000,6.45000,6.10000,6.40000,606000
03/24/2009,0000,6.45000,6.47000,6.20000,6.40000,234000
03/25/2009,0000,6.15000,6.30000,6.15000,6.20000,18000
03/26/2009,0000,6.30000,6.36000,6.05000,6.10000,446000
03/27/2009,0000,6.51000,6.56000,6.25000,6.50000,64000
03/30/2009,0000,6.24000,6.30000,6.24000,6.30000,22000
03/31/2009,0000,6.25000,6.30000,6.25000,6.30000,30000
04/01/2009,0000,6.25000,6.35000,6.25000,6.30000,22000
04/02/2009,0000,6.25000,6.35000,6.25000,6.30000,164100
04/03/2009,0000,6.56000,6.77000,6.47000,6.77000,73000
04/06/2009,0000,6.50000,6.60000,6.20000,6.60000,73000
04/07/2009,0000,6.50000,6.55000,6.50000,6.55000,48000
04/08/2009,0000,6.60000,6.70000,6.48000,6.70000,46000
04/09/2009,0000,6.50000,6.60000,6.48000,6.60000,37000
04/10/2009,0000,6.50000,6.73000,6.50000,6.70000,47000
04/13/2009,0000,6.73000,6.73000,6.50000,6.60000,22000
04/14/2009,0000,6.50000,6.55000,6.32000,6.50000,63700
04/15/2009,0000,4.65000,6.45000,4.65000,6.45000,6000
04/16/2009,0000,6.18000,6.30000,6.18000,6.30000,23000
04/17/2009,0000,6.18000,6.30000,6.10000,6.10000,35000
04/20/2009,0000,6.13000,6.16000,6.10000,6.13000,40000
04/21/2009,0000,6.13000,6.13000,6.13000,6.13000,3000
04/22/2009,0000,6.13000,6.16000,6.10000,6.16000,57000
04/23/2009,0000,6.42000,7.15000,6.42000,7.05000,79000
04/24/2009,0000,6.93000,7.15000,6.93000,7.10000,78000
04/27/2009,0000,7.25000,7.56000,7.20000,7.54000,57200
04/28/2009,0000,7.45000,7.50000,7.45000,7.50000,38000
04/29/2009,0000,7.35000,7.40000,7.15000,7.20000,98000
04/30/2009,0000,7.30000,7.40000,7.10000,7.30000,88000
05/04/2009,0000,7.17000,7.54000,7.17000,7.40000,32000
05/05/2009,0000,7.50000,7.72000,7.40000,7.50000,48000
05/06/2009,0000,7.45000,7.50000,7.45000,7.45000,20000
05/07/2009,0000,7.40000,7.50000,7.40000,7.50000,20000
05/08/2009,0000,7.77000,7.77000,7.45000,7.70000,50000
05/11/2009,0000,7.60000,7.65000,7.60000,7.65000,20700
05/12/2009,0000,7.60000,8.00000,7.60000,8.00000,72000
05/13/2009,0000,7.70000,8.35000,7.10000,8.10000,92300
05/14/2009,0000,8.00000,8.10000,8.00000,8.05000,24000
05/15/2009,0000,7.97000,8.00000,7.97000,8.00000,2000
05/18/2009,0000,7.97000,8.10000,7.97000,8.00000,20000
05/20/2009,0000,7.67000,8.06000,7.67000,8.06000,4000
05/21/2009,0000,8.00000,8.05000,7.75000,8.00000,71000
05/25/2009,0000,7.65000,7.75000,7.65000,7.70000,24000
05/26/2009,0000,7.60000,7.70000,7.60000,7.70000,28000
05/27/2009,0000,8.04000,8.04000,7.95000,8.00000,28000
06/01/2009,0000,7.98000,8.35000,7.98000,8.30000,12000
06/02/2009,0000,8.35000,8.35000,8.30000,8.30000,2000
06/03/2009,0000,7.97000,8.10000,7.97000,8.00000,28000
06/04/2009,0000,7.95000,8.00000,7.95000,8.00000,20000
06/05/2009,0000,7.95000,8.00000,7.95000,7.95000,20000
06/08/2009,0000,7.65000,7.70000,7.00000,7.00000,21100
06/09/2009,0000,7.65000,8.04000,7.65000,7.65000,23000
06/11/2009,0000,7.64000,7.70000,7.64000,7.70000,4000
06/12/2009,0000,8.00000,8.00000,7.80000,7.80000,5000
06/15/2009,0000,7.80000,7.80000,7.80000,7.80000,4000
06/16/2009,0000,7.77000,7.80000,7.75000,7.75000,12000
06/18/2009,0000,7.80000,7.80000,7.80000,7.80000,500
06/19/2009,0000,7.80000,7.80000,7.75000,7.80000,16000
06/22/2009,0000,7.82000,7.82000,7.78000,7.78000,4000
06/24/2009,0000,7.83000,7.83000,7.78000,7.78000,6900
06/26/2009,0000,7.97000,8.00000,7.97000,7.97000,10000
07/01/2009,0000,7.77000,7.77000,7.77000,7.77000,2000
07/03/2009,0000,8.00000,8.05000,8.00000,8.05000,10000
07/06/2009,0000,8.16000,8.16000,8.12000,8.16000,20000
07/07/2009,0000,8.07000,8.15000,8.00000,8.15000,38000
07/08/2009,0000,8.10000,8.15000,8.00000,8.00000,44800
07/09/2009,0000,8.00000,8.15000,8.00000,8.10000,44000
07/10/2009,0000,8.00000,8.15000,8.00000,8.10000,44800
07/14/2009,0000,8.15000,8.15000,8.10000,8.10000,4000
07/15/2009,0000,8.15000,8.15000,8.10000,8.10000,24000
07/16/2009,0000,8.15000,8.15000,8.10000,8.15000,44000
07/17/2009,0000,8.20000,8.20000,8.20000,8.20000,2000
07/20/2009,0000,8.15000,8.20000,8.15000,8.20000,22000
07/21/2009,0000,8.40000,8.50000,8.35000,8.50000,76000
07/22/2009,0000,8.15000,8.80000,8.15000,8.50000,66000
07/23/2009,0000,8.65000,8.65000,8.30000,8.40000,28000
07/24/2009,0000,8.60000,8.60000,8.40000,8.40000,4000
07/27/2009,0000,8.50000,8.55000,8.35000,8.50000,88000
07/28/2009,0000,8.45000,8.70000,8.45000,8.65000,42000
07/29/2009,0000,8.60000,8.65000,8.30000,8.50000,42000
07/30/2009,0000,8.45000,8.55000,8.45000,8.50000,40000
07/31/2009,0000,8.88000,8.88000,8.50000,8.60000,61300
08/03/2009,0000,8.45000,8.70000,8.45000,8.65000,41600
08/04/2009,0000,8.80000,8.80000,8.19000,8.19000,50900
08/05/2009,0000,8.70000,9.00000,8.70000,8.70000,37200
08/06/2009,0000,8.75000,9.05000,8.75000,9.05000,60000
08/10/2009,0000,8.00000,8.05000,7.95000,8.00000,28000
08/11/2009,0000,8.00000,8.00000,7.62000,7.80000,13000
08/12/2009,0000,7.64000,7.64000,7.64000,7.64000,2000
08/13/2009,0000,7.87000,7.87000,7.70000,7.80000,12000
08/17/2009,0000,7.55000,7.60000,7.50000,7.60000,16000
08/18/2009,0000,7.50000,7.60000,7.50000,7.55000,36700
08/20/2009,0000,7.41000,7.60000,7.41000,7.50000,5100
08/26/2009,0000,7.40000,7.40000,7.08000,7.10000,6000
08/27/2009,0000,7.42000,7.55000,7.10000,7.50000,8800
08/28/2009,0000,7.55000,8.25000,7.55000,7.90000,37000
08/31/2009,0000,8.15000,8.15000,8.05000,8.10000,30000
09/01/2009,0000,8.40000,8.70000,8.40000,8.70000,14000
09/02/2009,0000,8.48000,8.55000,8.42000,8.42000,52000
09/03/2009,0000,8.46000,8.50000,8.46000,8.50000,20000
09/07/2009,0000,8.18000,8.30000,8.18000,8.30000,4000
09/08/2009,0000,8.55000,8.55000,8.50000,8.55000,20000
09/09/2009,0000,8.56000,8.56000,8.56000,8.56000,2000
09/10/2009,0000,8.45000,8.50000,8.35000,8.45000,52400
09/11/2009,0000,8.50000,8.50000,8.50000,8.50000,2000
09/14/2009,0000,8.70000,8.70000,8.45000,8.55000,32000
09/15/2009,0000,8.76000,8.76000,8.50000,8.50000,12000
09/16/2009,0000,8.70000,8.70000,8.50000,8.54000,64000
09/17/2009,0000,8.31000,8.88000,8.31000,8.88000,59000
09/18/2009,0000,8.80000,8.85000,8.72000,8.80000,38000
09/21/2009,0000,8.99000,9.25000,8.95000,8.98000,40000
09/22/2009,0000,8.65000,9.10000,8.65000,9.10000,900
09/23/2009,0000,8.75000,8.80000,8.45000,8.50000,8000
09/24/2009,0000,9.00000,9.00000,8.45000,8.82000,37000
09/25/2009,0000,8.50000,8.76000,8.46000,8.70000,50000
09/29/2009,0000,8.90000,8.90000,8.85000,8.85000,2000
10/05/2009,0000,8.90000,8.90000,8.85000,8.85000,2000
10/06/2009,0000,8.85000,8.85000,8.30000,8.65000,12000
10/07/2009,0000,8.87000,8.87000,8.45000,8.70000,4000
10/08/2009,0000,8.87000,8.87000,8.60000,8.80000,14000
10/12/2009,0000,8.87000,9.10000,8.80000,9.00000,16000
10/13/2009,0000,9.00000,9.00000,8.85000,8.95000,20000
10/14/2009,0000,9.00000,9.10000,8.95000,9.00000,20000
10/15/2009,0000,8.93000,8.93000,8.51000,8.61000,8000
10/16/2009,0000,8.95000,9.14000,8.90000,8.95000,55000
10/19/2009,0000,9.00000,9.35000,8.35000,9.10000,63000
10/20/2009,0000,9.10000,9.25000,8.66000,9.14000,60400
10/21/2009,0000,9.25000,9.30000,8.90000,9.25000,16000
10/23/2009,0000,9.20000,9.30000,9.20000,9.20000,18000
10/26/2009,0000,9.25000,9.25000,9.20000,9.25000,36000
10/27/2009,0000,9.20000,9.25000,9.10000,9.25000,10000
10/28/2009,0000,8.93000,9.25000,8.93000,9.20000,88000
10/29/2009,0000,9.00000,9.00000,8.90000,8.90000,8000
10/30/2009,0000,9.10000,9.10000,9.00000,9.00000,2000
11/02/2009,0000,8.88000,9.05000,8.88000,9.05000,3000
11/03/2009,0000,9.05000,9.05000,9.00000,9.00000,2000
11/04/2009,0000,9.10000,9.10000,9.00000,9.00000,12000
11/05/2009,0000,9.10000,9.10000,9.03000,9.03000,4000
11/09/2009,0000,8.65000,8.65000,8.65000,8.65000,1200
11/10/2009,0000,8.90000,8.90000,8.85000,8.85000,4000
11/11/2009,0000,8.46000,8.65000,8.46000,8.60000,4000
11/12/2009,0000,8.60000,8.60000,8.50000,8.50000,4000
11/16/2009,0000,8.90000,8.90000,8.46000,8.50000,10000
11/17/2009,0000,8.70000,8.70000,7.50000,8.50000,86600
11/18/2009,0000,8.46000,8.62000,7.50000,8.62000,144600
11/19/2009,0000,8.63000,8.63000,8.21000,8.36000,11300
11/20/2009,0000,8.08000,8.08000,8.08000,8.08000,100
11/23/2009,0000,8.80000,8.80000,8.75000,8.75000,4000
11/24/2009,0000,8.45000,8.60000,8.45000,8.60000,2000
11/25/2009,0000,8.36000,8.70000,8.36000,8.50000,7000
11/26/2009,0000,8.50000,8.60000,8.50000,8.60000,2000
11/30/2009,0000,8.40000,8.40000,8.40000,8.40000,2000
12/03/2009,0000,8.50000,8.60000,8.27000,8.30000,8000
12/07/2009,0000,8.68000,8.68000,8.60000,8.68000,8000
12/08/2009,0000,8.80000,8.80000,8.60000,8.60000,2000
12/09/2009,0000,9.00000,9.00000,8.80000,8.95000,36000
12/11/2009,0000,8.75000,9.15000,8.75000,9.10000,50000
12/14/2009,0000,8.90000,9.50000,8.90000,8.95000,59000
12/15/2009,0000,9.30000,9.30000,8.95000,8.95000,2000
12/16/2009,0000,9.05000,9.10000,8.80000,9.00000,183600
12/17/2009,0000,8.75000,9.10000,8.70000,9.00000,84000
12/18/2009,0000,8.95000,9.00000,8.95000,9.00000,20000
12/21/2009,0000,9.10000,9.52000,9.00000,9.25000,80300
12/22/2009,0000,9.15000,9.40000,9.00000,9.35000,88000
12/23/2009,0000,8.50000,9.55000,8.50000,9.45000,58000
12/25/2009,0000,9.30000,9.50000,8.95000,9.00000,44000
04/03/2007,0000,12.00000,12.10000,12.00000,12.10000,6400
04/10/2007,0000,12.00000,12.10000,12.00000,12.10000,8600
04/11/2007,0000,12.00000,12.20000,11.90000,12.10000,25200
04/13/2007,0000,11.77000,12.30000,11.72000,12.00000,25900
04/16/2007,0000,11.70000,11.80000,11.68000,11.75000,21600
04/17/2007,0000,11.70000,11.70000,11.70000,11.70000,1000
04/18/2007,0000,11.55000,11.80000,11.55000,11.80000,6400
04/20/2007,0000,11.55000,11.70000,11.44000,11.50000,22600
04/23/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
04/24/2007,0000,11.50000,11.60000,11.40000,11.50000,36700
04/25/2007,0000,11.50000,11.80000,11.50000,11.60000,19400
04/26/2007,0000,12.25000,12.25000,11.00000,11.70000,121500
04/27/2007,0000,11.80000,11.80000,11.60000,11.60000,25900
04/30/2007,0000,11.50000,11.60000,11.50000,11.60000,43200
05/02/2007,0000,11.50000,11.60000,11.50000,11.60000,43200
05/07/2007,0000,11.50000,11.60000,11.50000,11.50000,16200
05/09/2007,0000,11.60000,11.60000,11.50000,11.50000,4300
05/11/2007,0000,12.10000,12.10000,12.00000,12.00000,5400
05/14/2007,0000,11.80000,11.80000,11.40000,11.40000,28000
05/15/2007,0000,11.70000,11.70000,11.70000,11.70000,2100
05/18/2007,0000,11.50000,11.60000,11.00000,11.30000,87400
05/21/2007,0000,11.00000,11.30000,11.00000,11.10000,31300
05/30/2007,0000,11.40000,11.82000,11.40000,11.50000,17200
05/31/2007,0000,11.00000,11.60000,11.00000,11.45000,25900
06/01/2007,0000,11.60000,11.82000,11.60000,11.60000,18300
06/04/2007,0000,12.20000,12.25000,12.00000,12.00000,4300
06/05/2007,0000,11.50000,11.70000,11.40000,11.60000,32400
06/06/2007,0000,11.70000,11.80000,11.40000,11.80000,54000
06/08/2007,0000,11.60000,11.80000,11.60000,11.70000,43500
06/11/2007,0000,12.25000,12.25000,11.60000,12.20000,20700
06/12/2007,0000,12.30000,12.90000,12.00000,12.70000,110100
06/13/2007,0000,12.70000,13.00000,12.00000,12.90000,165800
06/14/2007,0000,12.80000,12.80000,12.50000,12.50000,11800
06/15/2007,0000,12.90000,13.00000,12.50000,12.80000,185700
06/20/2007,0000,13.00000,13.00000,12.70000,12.80000,97200
06/21/2007,0000,13.30000,13.50000,12.90000,12.90000,77700
06/22/2007,0000,13.30000,13.30000,12.50000,12.90000,174900
06/25/2007,0000,12.80000,12.90000,12.80000,12.90000,21600
06/26/2007,0000,12.70000,13.00000,12.70000,12.90000,58300
06/27/2007,0000,12.50000,13.00000,12.50000,12.90000,11300
06/28/2007,0000,12.80000,12.90000,12.80000,12.80000,66900
06/29/2007,0000,12.90000,12.90000,12.50000,12.90000,32700
07/02/2007,0000,12.50000,13.44000,12.50000,12.90000,114400
07/03/2007,0000,13.00000,14.00000,13.00000,13.20000,88500
07/04/2007,0000,14.02000,14.24000,13.40000,14.20000,61000
07/05/2007,0000,14.00000,14.30000,12.92000,14.30000,130900
07/06/2007,0000,14.00000,14.90000,14.00000,14.80000,111900
07/09/2007,0000,14.35000,15.00000,14.20000,14.50000,107900
07/10/2007,0000,14.20000,15.10000,14.20000,14.50000,59400
07/11/2007,0000,15.10000,15.16000,14.60000,15.00000,30900
07/12/2007,0000,15.16000,15.16000,15.00000,15.00000,28000
07/13/2007,0000,15.00000,15.20000,14.90000,15.00000,42100
07/16/2007,0000,15.50000,15.65000,15.20000,15.60000,28000
07/17/2007,0000,15.50000,15.50000,14.80000,15.50000,77900
07/18/2007,0000,15.00000,15.50000,14.95000,15.20000,60200
07/19/2007,0000,15.91000,15.91000,15.50000,15.50000,4300
07/20/2007,0000,15.00000,15.50000,14.00000,14.50000,162000
07/23/2007,0000,13.02000,15.01000,13.02000,14.90000,36600
07/24/2007,0000,15.01000,15.58000,15.00000,15.20000,15100
07/25/2007,0000,15.00000,15.10000,15.00000,15.00000,25900
07/26/2007,0000,15.20000,15.20000,14.60000,15.00000,17200
07/27/2007,0000,15.00000,15.58000,14.30000,14.90000,8600
07/30/2007,0000,15.00000,15.50000,14.50000,14.90000,168400
07/31/2007,0000,14.90000,15.00000,14.70000,14.90000,61500
08/01/2007,0000,15.20000,15.20000,14.50000,14.90000,201800
08/02/2007,0000,14.80000,15.00000,14.50000,14.90000,155900
08/03/2007,0000,14.00000,14.20000,13.80000,14.00000,25000
08/06/2007,0000,13.50000,14.00000,13.50000,14.00000,19000
08/07/2007,0000,13.50000,13.60000,13.50000,13.60000,8000
08/09/2007,0000,14.05000,14.05000,13.70000,13.70000,20000
08/14/2007,0000,13.50000,13.50000,13.40000,13.40000,4000
08/15/2007,0000,13.12000,13.12000,12.90000,12.90000,22000
08/16/2007,0000,12.00000,12.20000,12.00000,12.20000,15000
08/17/2007,0000,12.20000,12.20000,12.00000,12.00000,11600
08/20/2007,0000,12.20000,13.00000,12.20000,13.00000,13000
08/21/2007,0000,13.40000,13.40000,12.90000,12.90000,47100
08/22/2007,0000,12.90000,13.00000,12.80000,12.90000,44900
08/23/2007,0000,13.00000,13.00000,13.00000,13.00000,3000
08/24/2007,0000,13.00000,13.65000,12.80000,13.00000,11000
08/28/2007,0000,12.80000,13.10000,12.80000,13.00000,6000
08/29/2007,0000,13.00000,13.00000,12.90000,12.90000,12000
08/30/2007,0000,13.30000,13.70000,13.20000,13.20000,15000
08/31/2007,0000,12.20000,13.30000,12.20000,13.30000,112000
09/03/2007,0000,12.90000,13.00000,12.90000,13.00000,14200
09/04/2007,0000,12.00000,13.20000,12.00000,12.80000,343000
09/05/2007,0000,13.00000,13.00000,13.00000,13.00000,3000
09/06/2007,0000,13.00000,13.00000,12.10000,12.20000,328000
09/07/2007,0000,12.00000,12.30000,12.00000,12.25000,49000
09/10/2007,0000,12.30000,13.00000,12.15000,12.50000,23000
09/11/2007,0000,12.10000,13.00000,12.10000,13.00000,217900
09/12/2007,0000,13.22000,13.30000,13.00000,13.30000,9000
09/13/2007,0000,13.50000,13.50000,13.00000,13.00000,14000
09/14/2007,0000,13.00000,13.50000,13.00000,13.50000,30000
09/21/2007,0000,13.30000,13.35000,13.28000,13.30000,50000
09/26/2007,0000,13.60000,13.76000,13.20000,13.70000,6000
09/27/2007,0000,13.45000,13.60000,13.45000,13.50000,78000
09/28/2007,0000,13.70000,14.15000,13.50000,14.00000,21000
10/01/2007,0000,13.45000,13.50000,12.80000,13.45000,12000
10/02/2007,0000,13.00000,13.50000,12.75000,12.80000,128000
10/03/2007,0000,13.20000,14.00000,13.00000,14.00000,10900
10/04/2007,0000,13.50000,13.55000,13.45000,13.45000,66000
10/05/2007,0000,13.30000,13.70000,13.30000,13.40000,23600
10/08/2007,0000,13.00000,13.50000,13.00000,13.50000,4000
10/11/2007,0000,13.70000,13.70000,13.60000,13.60000,2000
10/12/2007,0000,13.00000,13.50000,13.00000,13.10000,30000
10/15/2007,0000,13.00000,13.10000,13.00000,13.10000,37900
10/16/2007,0000,13.00000,13.20000,13.00000,13.10000,30200
10/17/2007,0000,12.90000,13.10000,12.90000,13.10000,8000
10/18/2007,0000,12.90000,13.15000,12.90000,12.90000,70200
10/19/2007,0000,13.00000,13.30000,12.90000,12.90000,12000
10/23/2007,0000,12.75000,13.00000,12.75000,12.75000,2600
10/24/2007,0000,13.50000,13.50000,13.30000,13.40000,4000
10/25/2007,0000,12.90000,13.20000,12.90000,13.00000,20000
10/26/2007,0000,12.90000,13.50000,12.90000,13.00000,10000
10/29/2007,0000,12.80000,13.00000,12.60000,13.00000,12000
10/31/2007,0000,13.00000,13.00000,12.75000,12.85000,80000
11/01/2007,0000,12.80000,13.00000,12.80000,12.80000,102000
11/02/2007,0000,12.90000,12.90000,12.80000,12.85000,36000
11/06/2007,0000,12.90000,12.90000,12.50000,12.50000,22500
11/07/2007,0000,12.90000,12.90000,12.60000,12.82000,64000
11/08/2007,0000,12.56000,12.60000,11.91000,12.10000,12300
11/09/2007,0000,12.79000,12.79000,12.79000,12.79000,1000
11/12/2007,0000,12.60000,12.60000,12.05000,12.10000,21000
11/13/2007,0000,11.91000,12.29000,11.50000,12.10000,38000
11/14/2007,0000,12.00000,12.79000,12.00000,12.15000,9200
11/15/2007,0000,12.20000,12.25000,11.95000,11.95000,26600
11/20/2007,0000,12.15000,12.79000,12.10000,12.79000,43000
11/21/2007,0000,12.15000,12.20000,12.15000,12.20000,20000
11/22/2007,0000,12.80000,12.80000,12.80000,12.80000,800
11/23/2007,0000,11.50000,11.50000,11.50000,11.50000,500
11/26/2007,0000,11.90000,12.50000,11.90000,12.50000,9600
11/27/2007,0000,12.20000,13.00000,11.50000,12.30000,27600
11/28/2007,0000,11.00000,12.40000,11.00000,12.20000,11000
11/29/2007,0000,12.10000,12.20000,12.00000,12.10000,12000
11/30/2007,0000,12.30000,12.30000,12.00000,12.15000,4000
12/03/2007,0000,12.50000,12.50000,12.45000,12.45000,4000
12/04/2007,0000,12.20000,12.40000,12.15000,12.40000,32000
12/06/2007,0000,12.45000,12.50000,12.30000,12.50000,40000
12/10/2007,0000,12.00000,12.30000,12.00000,12.00000,17600
12/11/2007,0000,12.00000,12.00000,12.00000,12.00000,200
12/13/2007,0000,12.00000,12.20000,12.00000,12.00000,74000
12/17/2007,0000,12.05000,12.10000,12.00000,12.05000,35000
12/19/2007,0000,12.30000,12.30000,12.00000,12.00000,11200
12/20/2007,0000,11.63000,12.00000,11.63000,12.00000,2100
12/24/2007,0000,11.95000,12.10000,11.95000,12.00000,14000
12/26/2007,0000,11.50000,11.70000,11.50000,11.70000,22000
12/27/2007,0000,11.85000,11.85000,11.80000,11.85000,10000
12/28/2007,0000,12.30000,12.55000,12.30000,12.50000,12000
12/31/2007,0000,12.00000,12.10000,12.00000,12.10000,3000
01/02/2008,0000,12.10000,12.10000,12.05000,12.10000,8000
01/04/2008,0000,12.00000,12.05000,12.00000,12.05000,2000
01/08/2008,0000,12.65000,12.90000,12.60000,12.60000,4000
01/09/2008,0000,12.00000,12.65000,12.00000,12.60000,2100
01/16/2008,0000,11.90000,11.90000,11.90000,11.90000,700
01/18/2008,0000,11.80000,11.85000,11.80000,11.85000,7000
01/21/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
01/29/2008,0000,11.60000,12.10000,11.60000,12.00000,6000
02/14/2008,0000,11.50000,11.60000,11.30000,11.60000,12000
02/15/2008,0000,11.50000,11.70000,11.50000,11.70000,21000
02/19/2008,0000,11.60000,11.60000,11.60000,11.60000,6000
02/20/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
02/25/2008,0000,11.50000,11.70000,11.50000,11.60000,5000
02/26/2008,0000,11.70000,11.70000,11.50000,11.50000,2000
02/27/2008,0000,11.60000,11.60000,11.50000,11.60000,32000
02/29/2008,0000,11.60000,11.60000,11.50000,11.50000,15700
03/04/2008,0000,11.70000,11.70000,11.50000,11.50000,6000
03/05/2008,0000,11.20000,11.80000,11.00000,11.80000,26100
03/06/2008,0000,12.25000,12.25000,11.65000,11.70000,8000
03/10/2008,0000,11.40000,11.40000,11.40000,11.40000,600
03/11/2008,0000,12.20000,12.30000,12.20000,12.20000,3000
03/12/2008,0000,12.30000,12.30000,11.70000,12.00000,8000
03/14/2008,0000,11.95000,12.00000,11.95000,12.00000,20000
03/18/2008,0000,12.10000,12.10000,11.70000,12.00000,8000
03/19/2008,0000,11.90000,12.10000,11.70000,12.00000,26300
03/20/2008,0000,11.70000,12.00000,11.70000,11.90000,20900
03/21/2008,0000,11.50000,11.90000,11.50000,11.90000,2000
03/25/2008,0000,12.10000,12.20000,12.10000,12.10000,10000
03/26/2008,0000,12.00000,12.20000,11.90000,12.10000,14000
03/27/2008,0000,12.00000,12.20000,12.00000,12.10000,42000
03/28/2008,0000,12.00000,12.20000,11.90000,12.00000,46100
03/31/2008,0000,12.50000,12.50000,12.50000,12.50000,100
04/02/2008,0000,12.10000,12.10000,12.00000,12.00000,10000
04/07/2008,0000,11.60000,12.00000,11.60000,11.80000,18000
04/08/2008,0000,11.60000,11.80000,11.60000,11.80000,10000
04/09/2008,0000,12.20000,12.20000,11.80000,12.00000,20000
04/11/2008,0000,12.00000,12.05000,12.00000,12.05000,20000
04/17/2008,0000,12.00000,12.10000,12.00000,12.00000,60800
04/18/2008,0000,12.10000,12.30000,11.00000,12.10000,2900
04/21/2008,0000,12.30000,12.30000,12.00000,12.10000,3000
04/22/2008,0000,12.00000,12.20000,12.00000,12.00000,40000
04/23/2008,0000,12.05000,12.05000,12.00000,12.00000,8000
04/24/2008,0000,12.05000,12.20000,12.00000,12.00000,12000
04/25/2008,0000,11.60000,12.00000,11.60000,11.65000,24000
04/28/2008,0000,12.00000,12.05000,12.00000,12.05000,4000
04/29/2008,0000,11.65000,11.90000,11.50000,11.80000,40000
04/30/2008,0000,11.35000,11.80000,11.35000,11.60000,36100
05/02/2008,0000,11.50000,11.60000,11.50000,11.50000,8000
05/06/2008,0000,11.60000,11.70000,11.60000,11.70000,6000
05/09/2008,0000,11.80000,11.90000,11.75000,11.90000,401000
05/12/2008,0000,12.20000,12.30000,11.90000,12.20000,14000
05/13/2008,0000,12.20000,12.50000,12.00000,12.00000,12000
05/14/2008,0000,12.00000,12.20000,11.72000,11.72000,32000
05/15/2008,0000,11.80000,12.10000,11.80000,12.10000,6000
05/16/2008,0000,12.00000,12.10000,12.00000,12.10000,10000
05/19/2008,0000,12.00000,12.20000,12.00000,12.20000,2300
05/20/2008,0000,12.50000,12.50000,12.10000,12.10000,16000
05/22/2008,0000,12.00000,12.10000,12.00000,12.10000,6000
05/23/2008,0000,12.00000,12.05000,11.20000,11.20000,2000
05/29/2008,0000,12.10000,12.10000,12.01000,12.01000,2000
05/30/2008,0000,11.70000,12.05000,11.70000,12.00000,12000
06/03/2008,0000,12.00000,12.00000,12.00000,12.00000,2000
06/04/2008,0000,12.10000,12.10000,12.00000,12.00000,4000
06/05/2008,0000,11.72000,11.72000,11.72000,11.72000,100
06/06/2008,0000,12.00000,12.10000,11.72000,12.00000,4000
06/10/2008,0000,12.00000,12.10000,12.00000,12.10000,4000
06/12/2008,0000,11.72000,11.72000,11.72000,11.72000,200
06/17/2008,0000,12.10000,12.10000,11.70000,11.70000,8000
06/18/2008,0000,12.20000,12.20000,12.00000,12.10000,6000
06/19/2008,0000,11.60000,11.60000,11.60000,11.60000,200
06/20/2008,0000,11.60000,12.00000,11.60000,12.00000,6000
06/23/2008,0000,11.90000,11.90000,11.80000,11.80000,2000
06/25/2008,0000,12.20000,12.20000,12.00000,12.00000,4000
06/26/2008,0000,12.20000,12.20000,12.00000,12.00000,16000
06/27/2008,0000,11.70000,11.80000,11.60000,11.80000,3000
06/30/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
07/01/2008,0000,11.00000,11.20000,11.00000,11.00000,22000
07/02/2008,0000,11.60000,11.60000,11.10000,11.10000,6000
07/03/2008,0000,11.00000,11.10000,11.00000,11.00000,4000
07/04/2008,0000,11.30000,11.30000,11.30000,11.30000,1000
07/07/2008,0000,11.20000,11.20000,11.20000,11.20000,1000
07/09/2008,0000,11.30000,11.30000,11.30000,11.30000,1000
07/10/2008,0000,11.15000,11.25000,10.85000,10.85000,6600
07/18/2008,0000,11.72000,11.72000,11.00000,11.00000,2000
07/22/2008,0000,10.50000,11.20000,10.50000,11.20000,22000
07/23/2008,0000,11.10000,11.15000,11.05000,11.10000,8000
07/29/2008,0000,11.60000,11.60000,11.50000,11.55000,13000
07/31/2008,0000,11.60000,11.60000,11.50000,11.50000,4000
08/01/2008,0000,11.50000,11.60000,11.40000,11.60000,6000
08/04/2008,0000,11.60000,11.60000,11.30000,11.55000,30000
08/05/2008,0000,11.60000,11.60000,10.90000,11.55000,5100
08/06/2008,0000,10.75000,10.75000,9.70000,10.00000,11000
08/07/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
08/08/2008,0000,9.70000,9.70000,9.70000,9.70000,1000
08/11/2008,0000,10.00000,10.05000,9.80000,10.00000,1000
08/12/2008,0000,9.75000,9.80000,9.70000,9.70000,4000
08/13/2008,0000,9.80000,9.80000,9.30000,9.50000,13000
08/14/2008,0000,9.85000,9.90000,9.85000,9.90000,2000
08/15/2008,0000,9.80000,9.80000,9.80000,9.80000,1000
08/21/2008,0000,9.70000,10.10000,9.70000,9.70000,8000
08/22/2008,0000,9.30000,9.67000,9.30000,9.67000,5100
08/25/2008,0000,9.75000,9.80000,9.75000,9.80000,4000
08/28/2008,0000,9.45000,9.45000,9.45000,9.45000,1000
08/29/2008,0000,9.50000,10.00000,9.50000,10.00000,2000
09/02/2008,0000,9.75000,9.80000,9.75000,9.80000,4000
09/04/2008,0000,9.50000,9.50000,9.40000,9.40000,2600
09/10/2008,0000,9.55000,9.55000,9.45000,9.45000,6000
09/11/2008,0000,9.50000,9.60000,9.40000,9.50000,14000
09/15/2008,0000,9.60000,9.60000,9.50000,9.60000,24000
09/16/2008,0000,9.03000,9.03000,9.00000,9.00000,2000
09/18/2008,0000,8.47000,8.47000,8.42000,8.46000,6000
09/19/2008,0000,8.40000,9.04000,8.00000,8.00000,7700
09/22/2008,0000,7.90000,8.50000,7.90000,8.50000,20000
09/23/2008,0000,8.45000,8.50000,8.30000,8.30000,3500
09/24/2008,0000,8.55000,8.55000,8.50000,8.50000,4000
09/25/2008,0000,8.87000,8.87000,8.87000,8.87000,1000
09/26/2008,0000,8.80000,9.05000,8.80000,9.00000,70000
09/30/2008,0000,8.70000,8.70000,8.00000,8.30000,54000
10/02/2008,0000,8.70000,8.80000,8.60000,8.70000,27000
10/03/2008,0000,8.60000,8.60000,8.60000,8.60000,600
10/07/2008,0000,8.60000,8.70000,8.60000,8.70000,9000
10/08/2008,0000,8.20000,8.50000,8.19000,8.19000,48400
10/09/2008,0000,8.00000,8.20000,8.00000,8.00000,20000
10/13/2008,0000,7.95000,7.95000,7.50000,7.90000,23200
10/14/2008,0000,7.80000,7.90000,7.75000,7.80000,28000
10/15/2008,0000,7.70000,7.80000,7.70000,7.80000,10600
10/16/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
10/20/2008,0000,7.26000,7.26000,7.10000,7.10000,2000
10/21/2008,0000,7.45000,7.45000,7.36000,7.40000,6000
10/23/2008,0000,7.25000,7.25000,7.25000,7.25000,2000
10/24/2008,0000,7.13000,7.13000,7.13000,7.13000,2000
10/28/2008,0000,6.85000,6.85000,6.81000,6.81000,3000
10/29/2008,0000,6.88000,6.88000,6.88000,6.88000,2000
10/30/2008,0000,7.00000,7.15000,7.00000,7.10000,21000
11/03/2008,0000,7.40000,7.40000,7.40000,7.40000,400
11/05/2008,0000,7.40000,7.63000,7.40000,7.55000,8000
11/10/2008,0000,7.60000,7.60000,7.40000,7.40000,2000
11/13/2008,0000,7.26000,7.26000,7.23000,7.23000,5200
11/14/2008,0000,7.20000,7.20000,6.90000,7.10000,8700
11/17/2008,0000,6.90000,7.03000,6.90000,7.03000,2800
11/18/2008,0000,7.00000,7.00000,6.80000,6.83000,6000
11/19/2008,0000,6.75000,6.80000,6.75000,6.80000,4000
11/20/2008,0000,6.65000,6.65000,6.60000,6.60000,10000
11/21/2008,0000,6.37000,6.37000,6.04000,6.10000,15000
11/25/2008,0000,6.10000,6.10000,5.90000,6.05000,16000
11/27/2008,0000,6.05000,6.05000,6.00000,6.00000,4000
12/01/2008,0000,6.00000,6.00000,5.90000,5.90000,8000
12/02/2008,0000,5.88000,5.88000,5.88000,5.88000,2000
12/09/2008,0000,5.93000,5.93000,5.93000,5.93000,2000
12/11/2008,0000,6.06000,6.06000,6.00000,6.05000,11000
12/12/2008,0000,6.00000,6.06000,6.00000,6.06000,20000
12/17/2008,0000,6.15000,6.15000,6.15000,6.15000,2000
12/18/2008,0000,6.10000,6.10000,6.10000,6.10000,2000
12/19/2008,0000,6.13000,6.16000,6.13000,6.13000,12000
12/22/2008,0000,5.90000,5.95000,5.90000,5.90000,12000
12/23/2008,0000,5.90000,5.90000,5.90000,5.90000,2000
12/24/2008,0000,5.93000,5.93000,5.90000,5.93000,8000
12/25/2008,0000,5.88000,5.92000,5.88000,5.88000,4000
12/26/2008,0000,5.87000,5.90000,5.87000,5.87000,8000
12/29/2008,0000,5.87000,5.87000,5.87000,5.87000,2000
12/31/2008,0000,5.90000,5.92000,5.90000,5.92000,7000
01/05/2009,0000,5.92000,5.92000,5.87000,5.87000,7700
01/07/2009,0000,5.87000,5.90000,5.87000,5.87000,10100
01/08/2009,0000,5.85000,6.00000,5.85000,6.00000,10000
01/09/2009,0000,5.85000,5.90000,5.85000,5.90000,10000
01/12/2009,0000,6.00000,6.00000,5.80000,5.80000,16000
01/13/2009,0000,5.85000,5.85000,5.85000,5.85000,2000
01/14/2009,0000,5.88000,5.91000,5.85000,5.88000,18000
01/15/2009,0000,5.80000,5.85000,5.80000,5.80000,12000
01/16/2009,0000,5.85000,5.85000,5.80000,5.80000,10000
01/20/2009,0000,5.90000,5.90000,5.85000,5.90000,16000
01/21/2009,0000,5.80000,5.85000,5.80000,5.80000,8000
02/03/2009,0000,5.90000,5.90000,5.90000,5.90000,2000
02/04/2009,0000,5.87000,5.90000,5.87000,5.90000,10000
02/05/2009,0000,5.85000,5.85000,5.85000,5.85000,2000
02/06/2009,0000,5.80000,5.80000,5.61000,5.65000,10000
02/09/2009,0000,5.60000,5.63000,5.60000,5.63000,6000
02/10/2009,0000,5.65000,5.70000,5.60000,5.70000,14000
02/11/2009,0000,5.65000,5.68000,5.65000,5.68000,12000
02/12/2009,0000,5.68000,5.70000,5.65000,5.65000,10000
02/13/2009,0000,5.62000,5.62000,5.62000,5.62000,2000
02/16/2009,0000,5.70000,5.71000,5.65000,5.71000,12000
02/17/2009,0000,5.65000,5.80000,5.65000,5.65000,12000
02/18/2009,0000,5.68000,5.70000,5.65000,5.68000,12000
02/19/2009,0000,5.60000,5.65000,5.60000,5.65000,20000
02/20/2009,0000,5.62000,5.65000,5.60000,5.60000,14000
02/23/2009,0000,5.62000,5.78000,5.62000,5.78000,32000
02/24/2009,0000,5.66000,5.66000,5.60000,5.60000,8000
02/25/2009,0000,5.78000,5.78000,5.75000,5.78000,20000
02/26/2009,0000,6.00000,6.00000,5.82000,5.82000,22000
02/27/2009,0000,5.85000,5.90000,5.80000,5.80000,15900
03/02/2009,0000,5.90000,5.90000,5.85000,5.85000,20000
03/03/2009,0000,5.76000,5.76000,5.76000,5.76000,2000
03/04/2009,0000,5.80000,5.80000,5.76000,5.80000,10000
03/05/2009,0000,5.90000,5.90000,5.85000,5.90000,5000
03/09/2009,0000,5.77000,5.80000,5.77000,5.77000,14000
03/10/2009,0000,5.72000,5.90000,5.72000,5.75000,32000
03/11/2009,0000,5.72000,5.78000,5.45000,5.73000,49000
03/12/2009,0000,5.90000,6.00000,5.75000,6.00000,74000
03/13/2009,0000,6.00000,6.05000,5.95000,5.95000,38000
03/16/2009,0000,5.90000,5.93000,5.90000,5.90000,12000
03/17/2009,0000,6.00000,6.20000,5.90000,6.00000,40000
03/18/2009,0000,5.95000,6.15000,5.95000,6.10000,38700
03/19/2009,0000,5.95000,6.10000,5.95000,6.10000,52000
03/20/2009,0000,6.15000,6.26000,5.95000,6.26000,57800
03/23/2009,0000,6.15000,6.45000,6.10000,6.40000,606000
03/24/2009,0000,6.45000,6.47000,6.20000,6.40000,234000
03/25/2009,0000,6.15000,6.30000,6.15000,6.20000,18000
03/26/2009,0000,6.30000,6.36000,6.05000,6.10000,446000
03/27/2009,0000,6.51000,6.56000,6.25000,6.50000,64000
03/30/2009,0000,6.24000,6.30000,6.24000,6.30000,22000
03/31/2009,0000,6.25000,6.30000,6.25000,6.30000,30000
04/01/2009,0000,6.25000,6.35000,6.25000,6.30000,22000
04/02/2009,0000,6.25000,6.35000,6.25000,6.30000,164100
04/03/2009,0000,6.56000,6.77000,6.47000,6.77000,73000
04/06/2009,0000,6.50000,6.60000,6.20000,6.60000,73000
04/07/2009,0000,6.50000,6.55000,6.50000,6.55000,48000
04/08/2009,0000,6.60000,6.70000,6.48000,6.70000,46000
04/09/2009,0000,6.50000,6.60000,6.48000,6.60000,37000
04/10/2009,0000,6.50000,6.73000,6.50000,6.70000,47000
04/13/2009,0000,6.73000,6.73000,6.50000,6.60000,22000
04/14/2009,0000,6.50000,6.55000,6.32000,6.50000,63700
04/15/2009,0000,4.65000,6.45000,4.65000,6.45000,6000
04/16/2009,0000,6.18000,6.30000,6.18000,6.30000,23000
04/17/2009,0000,6.18000,6.30000,6.10000,6.10000,35000
04/20/2009,0000,6.13000,6.16000,6.10000,6.13000,40000
04/21/2009,0000,6.13000,6.13000,6.13000,6.13000,3000
04/22/2009,0000,6.13000,6.16000,6.10000,6.16000,57000
04/23/2009,0000,6.42000,7.15000,6.42000,7.05000,79000
04/24/2009,0000,6.93000,7.15000,6.93000,7.10000,78000
04/27/2009,0000,7.25000,7.56000,7.20000,7.54000,57200
04/28/2009,0000,7.45000,7.50000,7.45000,7.50000,38000
04/29/2009,0000,7.35000,7.40000,7.15000,7.20000,98000
04/30/2009,0000,7.30000,7.40000,7.10000,7.30000,88000
05/04/2009,0000,7.17000,7.54000,7.17000,7.40000,32000
05/05/2009,0000,7.50000,7.72000,7.40000,7.50000,48000
05/06/2009,0000,7.45000,7.50000,7.45000,7.45000,20000
05/07/2009,0000,7.40000,7.50000,7.40000,7.50000,20000
05/08/2009,0000,7.77000,7.77000,7.45000,7.70000,50000
05/11/2009,0000,7.60000,7.65000,7.60000,7.65000,20700
05/12/2009,0000,7.60000,8.00000,7.60000,8.00000,72000
05/13/2009,0000,7.70000,8.35000,7.10000,8.10000,92300
05/14/2009,0000,8.00000,8.10000,8.00000,8.05000,24000
05/15/2009,0000,7.97000,8.00000,7.97000,8.00000,2000
05/18/2009,0000,7.97000,8.10000,7.97000,8.00000,20000
05/20/2009,0000,7.67000,8.06000,7.67000,8.06000,4000
05/21/2009,0000,8.00000,8.05000,7.75000,8.00000,71000
05/25/2009,0000,7.65000,7.75000,7.65000,7.70000,24000
05/26/2009,0000,7.60000,7.70000,7.60000,7.70000,28000
05/27/2009,0000,8.04000,8.04000,7.95000,8.00000,28000
06/01/2009,0000,7.98000,8.35000,7.98000,8.30000,12000
06/02/2009,0000,8.35000,8.35000,8.30000,8.30000,2000
06/03/2009,0000,7.97000,8.10000,7.97000,8.00000,28000
06/04/2009,0000,7.95000,8.00000,7.95000,8.00000,20000
06/05/2009,0000,7.95000,8.00000,7.95000,7.95000,20000
06/08/2009,0000,7.65000,7.70000,7.00000,7.00000,21100
06/09/2009,0000,7.65000,8.04000,7.65000,7.65000,23000
06/11/2009,0000,7.64000,7.70000,7.64000,7.70000,4000
06/12/2009,0000,8.00000,8.00000,7.80000,7.80000,5000
06/15/2009,0000,7.80000,7.80000,7.80000,7.80000,4000
06/16/2009,0000,7.77000,7.80000,7.75000,7.75000,12000
06/18/2009,0000,7.80000,7.80000,7.80000,7.80000,500
06/19/2009,0000,7.80000,7.80000,7.75000,7.80000,16000
06/22/2009,0000,7.82000,7.82000,7.78000,7.78000,4000
06/24/2009,0000,7.83000,7.83000,7.78000,7.78000,6900
06/26/2009,0000,7.97000,8.00000,7.97000,7.97000,10000
07/01/2009,0000,7.77000,7.77000,7.77000,7.77000,2000
07/03/2009,0000,8.00000,8.05000,8.00000,8.05000,10000
07/06/2009,0000,8.16000,8.16000,8.12000,8.16000,20000
07/07/2009,0000,8.07000,8.15000,8.00000,8.15000,38000
07/08/2009,0000,8.10000,8.15000,8.00000,8.00000,44800
07/09/2009,0000,8.00000,8.15000,8.00000,8.10000,44000
07/10/2009,0000,8.00000,8.15000,8.00000,8.10000,44800
07/14/2009,0000,8.15000,8.15000,8.10000,8.10000,4000
07/15/2009,0000,8.15000,8.15000,8.10000,8.10000,24000
07/16/2009,0000,8.15000,8.15000,8.10000,8.15000,44000
07/17/2009,0000,8.20000,8.20000,8.20000,8.20000,2000
07/20/2009,0000,8.15000,8.20000,8.15000,8.20000,22000
07/21/2009,0000,8.40000,8.50000,8.35000,8.50000,76000
07/22/2009,0000,8.15000,8.80000,8.15000,8.50000,66000
07/23/2009,0000,8.65000,8.65000,8.30000,8.40000,28000
07/24/2009,0000,8.60000,8.60000,8.40000,8.40000,4000
07/27/2009,0000,8.50000,8.55000,8.35000,8.50000,88000
07/28/2009,0000,8.45000,8.70000,8.45000,8.65000,42000
07/29/2009,0000,8.60000,8.65000,8.30000,8.50000,42000
07/30/2009,0000,8.45000,8.55000,8.45000,8.50000,40000
07/31/2009,0000,8.88000,8.88000,8.50000,8.60000,61300
08/03/2009,0000,8.45000,8.70000,8.45000,8.65000,41600
08/04/2009,0000,8.80000,8.80000,8.19000,8.19000,50900
08/05/2009,0000,8.70000,9.00000,8.70000,8.70000,37200
08/06/2009,0000,8.75000,9.05000,8.75000,9.05000,60000
08/10/2009,0000,8.00000,8.05000,7.95000,8.00000,28000
08/11/2009,0000,8.00000,8.00000,7.62000,7.80000,13000
08/12/2009,0000,7.64000,7.64000,7.64000,7.64000,2000
08/13/2009,0000,7.87000,7.87000,7.70000,7.80000,12000
08/17/2009,0000,7.55000,7.60000,7.50000,7.60000,16000
08/18/2009,0000,7.50000,7.60000,7.50000,7.55000,36700
08/20/2009,0000,7.41000,7.60000,7.41000,7.50000,5100
08/26/2009,0000,7.40000,7.40000,7.08000,7.10000,6000
08/27/2009,0000,7.42000,7.55000,7.10000,7.50000,8800
08/28/2009,0000,7.55000,8.25000,7.55000,7.90000,37000
08/31/2009,0000,8.15000,8.15000,8.05000,8.10000,30000
09/01/2009,0000,8.40000,8.70000,8.40000,8.70000,14000
09/02/2009,0000,8.48000,8.55000,8.42000,8.42000,52000
09/03/2009,0000,8.46000,8.50000,8.46000,8.50000,20000
09/07/2009,0000,8.18000,8.30000,8.18000,8.30000,4000
09/08/2009,0000,8.55000,8.55000,8.50000,8.55000,20000
09/09/2009,0000,8.56000,8.56000,8.56000,8.56000,2000
09/10/2009,0000,8.45000,8.50000,8.35000,8.45000,52400
09/11/2009,0000,8.50000,8.50000,8.50000,8.50000,2000
09/14/2009,0000,8.70000,8.70000,8.45000,8.55000,32000
09/15/2009,0000,8.76000,8.76000,8.50000,8.50000,12000
09/16/2009,0000,8.70000,8.70000,8.50000,8.54000,64000
09/17/2009,0000,8.31000,8.88000,8.31000,8.88000,59000
09/18/2009,0000,8.80000,8.85000,8.72000,8.80000,38000
09/21/2009,0000,8.99000,9.25000,8.95000,8.98000,40000
09/22/2009,0000,8.65000,9.10000,8.65000,9.10000,900
09/23/2009,0000,8.75000,8.80000,8.45000,8.50000,8000
09/24/2009,0000,9.00000,9.00000,8.45000,8.82000,37000
09/25/2009,0000,8.50000,8.76000,8.46000,8.70000,50000
09/29/2009,0000,8.90000,8.90000,8.85000,8.85000,2000
10/05/2009,0000,8.90000,8.90000,8.85000,8.85000,2000
10/06/2009,0000,8.85000,8.85000,8.30000,8.65000,12000
10/07/2009,0000,8.87000,8.87000,8.45000,8.70000,4000
10/08/2009,0000,8.87000,8.87000,8.60000,8.80000,14000
10/12/2009,0000,8.87000,9.10000,8.80000,9.00000,16000
10/13/2009,0000,9.00000,9.00000,8.85000,8.95000,20000
10/14/2009,0000,9.00000,9.10000,8.95000,9.00000,20000
10/15/2009,0000,8.93000,8.93000,8.51000,8.61000,8000
10/16/2009,0000,8.95000,9.14000,8.90000,8.95000,55000
10/19/2009,0000,9.00000,9.35000,8.35000,9.10000,63000
10/20/2009,0000,9.10000,9.25000,8.66000,9.14000,60400
10/21/2009,0000,9.25000,9.30000,8.90000,9.25000,16000
10/23/2009,0000,9.20000,9.30000,9.20000,9.20000,18000
10/26/2009,0000,9.25000,9.25000,9.20000,9.25000,36000
10/27/2009,0000,9.20000,9.25000,9.10000,9.25000,10000
10/28/2009,0000,8.93000,9.25000,8.93000,9.20000,88000
10/29/2009,0000,9.00000,9.00000,8.90000,8.90000,8000
10/30/2009,0000,9.10000,9.10000,9.00000,9.00000,2000
11/02/2009,0000,8.88000,9.05000,8.88000,9.05000,3000
11/03/2009,0000,9.05000,9.05000,9.00000,9.00000,2000
11/04/2009,0000,9.10000,9.10000,9.00000,9.00000,12000
11/05/2009,0000,9.10000,9.10000,9.03000,9.03000,4000
11/09/2009,0000,8.65000,8.65000,8.65000,8.65000,1200
11/10/2009,0000,8.90000,8.90000,8.85000,8.85000,4000
11/11/2009,0000,8.46000,8.65000,8.46000,8.60000,4000
11/12/2009,0000,8.60000,8.60000,8.50000,8.50000,4000
11/16/2009,0000,8.90000,8.90000,8.46000,8.50000,10000
11/17/2009,0000,8.70000,8.70000,7.50000,8.50000,86600
11/18/2009,0000,8.46000,8.62000,7.50000,8.62000,144600
11/19/2009,0000,8.63000,8.63000,8.21000,8.36000,11300
11/20/2009,0000,8.08000,8.08000,8.08000,8.08000,100
11/23/2009,0000,8.80000,8.80000,8.75000,8.75000,4000
11/24/2009,0000,8.45000,8.60000,8.45000,8.60000,2000
11/25/2009,0000,8.36000,8.70000,8.36000,8.50000,7000
11/26/2009,0000,8.50000,8.60000,8.50000,8.60000,2000
11/30/2009,0000,8.40000,8.40000,8.40000,8.40000,2000
12/03/2009,0000,8.50000,8.60000,8.27000,8.30000,8000
12/07/2009,0000,8.68000,8.68000,8.60000,8.68000,8000
12/08/2009,0000,8.80000,8.80000,8.60000,8.60000,2000
12/09/2009,0000,9.00000,9.00000,8.80000,8.95000,36000
12/11/2009,0000,8.75000,9.15000,8.75000,9.10000,50000
12/14/2009,0000,8.90000,9.50000,8.90000,8.95000,59000
12/15/2009,0000,9.30000,9.30000,8.95000,8.95000,2000
12/16/2009,0000,9.05000,9.10000,8.80000,9.00000,183600
12/17/2009,0000,8.75000,9.10000,8.70000,9.00000,84000
12/18/2009,0000,8.95000,9.00000,8.95000,9.00000,20000
12/21/2009,0000,9.10000,9.52000,9.00000,9.25000,80300
12/22/2009,0000,9.15000,9.40000,9.00000,9.35000,88000
12/23/2009,0000,8.50000,9.55000,8.50000,9.45000,58000
12/25/2009,0000,9.30000,9.50000,8.95000,9.00000,44000
12/25/2009,0000,9.30000,9.50000,8.95000,9.00000,44000
12/28/2009,0000,8.95000,9.50000,8.95000,9.50000,26000
12/29/2009,0155,8.95000,9.55000,8.95000,9.50000,44000
