DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/04/2007,0000,8.00000,8.00000,7.90000,7.90000,14000
04/11/2007,0000,8.00000,8.00000,7.90000,8.00000,40000
04/18/2007,0000,7.80000,7.80000,7.80000,7.80000,1000
04/19/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
04/23/2007,0000,7.70000,7.90000,7.70000,7.70000,4000
04/26/2007,0000,7.80000,8.00000,7.80000,8.00000,4000
04/27/2007,0000,8.00000,8.00000,7.90000,7.90000,16000
04/30/2007,0000,8.00000,8.00000,7.90000,7.90000,12400
05/02/2007,0000,8.00000,8.00000,7.90000,7.95000,58000
05/03/2007,0000,7.95000,8.00000,7.95000,8.00000,20000
05/04/2007,0000,8.10000,8.10000,8.00000,8.00000,37700
05/08/2007,0000,8.10000,8.10000,8.00000,8.00000,14000
05/09/2007,0000,8.10000,8.10000,8.10000,8.10000,2000
05/10/2007,0000,8.00000,8.10000,8.00000,8.10000,10200
05/15/2007,0000,8.10000,8.10000,8.00000,8.10000,16000
05/16/2007,0000,8.10000,8.10000,8.00000,8.00000,16000
05/17/2007,0000,8.10000,8.10000,8.00000,8.00000,26000
05/18/2007,0000,8.10000,8.10000,8.00000,8.10000,20000
05/21/2007,0000,8.10000,8.10000,7.90000,8.10000,26000
05/22/2007,0000,8.10000,8.10000,8.00000,8.00000,10000
05/29/2007,0000,7.80000,7.80000,7.80000,7.80000,1000
06/11/2007,0000,8.10000,8.10000,8.10000,8.10000,100
06/13/2007,0000,8.10000,8.10000,8.10000,8.10000,5000
06/28/2007,0000,8.00000,8.10000,8.00000,8.00000,10000
07/02/2007,0000,8.50000,8.50000,8.00000,8.00000,20000
07/18/2007,0000,8.10000,8.10000,8.10000,8.10000,5000
07/23/2007,0000,8.10000,8.15000,8.00000,8.00000,8000
07/25/2007,0000,8.50000,8.50000,8.00000,8.20000,29000
07/26/2007,0000,8.20000,8.20000,8.00000,8.10000,64000
07/27/2007,0000,8.00000,8.00000,8.00000,8.00000,5000
08/03/2007,0000,8.20000,8.20000,8.20000,8.20000,4000
08/06/2007,0000,8.20000,8.20000,8.20000,8.20000,4000
08/07/2007,0000,8.20000,8.20000,8.00000,8.00000,16000
08/10/2007,0000,8.20000,8.20000,8.00000,8.00000,20000
08/13/2007,0000,8.00000,8.20000,8.00000,8.20000,67000
08/16/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
08/23/2007,0000,8.20000,8.20000,8.00000,8.00000,20000
09/12/2007,0000,8.00000,8.20000,7.90000,7.90000,14000
09/17/2007,0000,8.20000,8.20000,8.20000,8.20000,8000
09/26/2007,0000,8.20000,8.20000,8.20000,8.20000,2000
10/02/2007,0000,8.10000,8.10000,8.00000,8.00000,50000
10/03/2007,0000,8.20000,8.20000,8.00000,8.00000,35000
10/04/2007,0000,8.20000,8.20000,7.90000,7.90000,27000
10/05/2007,0000,8.00000,8.10000,7.90000,8.10000,33700
10/08/2007,0000,8.10000,8.10000,8.10000,8.10000,10000
10/09/2007,0000,8.20000,8.20000,8.20000,8.20000,1000
10/12/2007,0000,8.20000,8.20000,8.20000,8.20000,1000
10/16/2007,0000,8.10000,8.20000,8.10000,8.20000,36800
10/17/2007,0000,9.00000,9.00000,9.00000,9.00000,8000
10/19/2007,0000,8.80000,8.80000,8.00000,8.00000,11000
11/20/2007,0000,8.00000,8.00000,6.98000,6.98000,7000
11/21/2007,0000,6.56000,6.56000,5.60000,5.80000,10000
11/22/2007,0000,6.00000,7.95000,6.00000,7.95000,9000
11/29/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
12/04/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
12/05/2007,0000,7.80000,7.80000,7.80000,7.80000,1000
12/06/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
12/07/2007,0000,7.95000,7.95000,7.80000,7.80000,5000
12/11/2007,0000,7.50000,7.50000,7.50000,7.50000,5500
12/12/2007,0000,7.60000,7.60000,7.60000,7.60000,3100
12/13/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
12/14/2007,0000,7.80000,7.80000,7.70000,7.80000,8000
12/17/2007,0000,7.70000,7.70000,7.70000,7.70000,10000
12/18/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
12/19/2007,0000,7.70000,7.70000,7.70000,7.70000,3000
12/26/2007,0000,7.70000,7.70000,7.70000,7.70000,4000
12/28/2007,0000,8.17000,8.17000,8.00000,8.00000,9500
12/31/2007,0000,8.00000,8.00000,8.00000,8.00000,3000
01/02/2008,0000,8.00000,8.00000,8.00000,8.00000,9000
01/03/2008,0000,8.10000,8.38000,8.10000,8.38000,6000
01/04/2008,0000,8.20000,8.50000,8.00000,8.40000,23000
01/08/2008,0000,8.00000,8.50000,8.00000,8.20000,49000
01/14/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
01/15/2008,0000,8.60000,8.60000,8.60000,8.60000,1000
01/17/2008,0000,8.50000,8.50000,8.50000,8.50000,5000
01/23/2008,0000,8.20000,8.20000,8.20000,8.20000,2000
01/24/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
01/25/2008,0000,8.70000,8.80000,8.70000,8.70000,20000
01/30/2008,0000,8.82000,9.09000,8.82000,9.09000,2000
02/01/2008,0000,8.90000,8.90000,8.90000,8.90000,2000
02/12/2008,0000,8.65000,8.65000,8.65000,8.65000,3000
02/15/2008,0000,8.40000,8.40000,8.40000,8.40000,1000
02/18/2008,0000,8.55000,8.55000,8.55000,8.55000,1000
02/20/2008,0000,8.55000,8.55000,8.55000,8.55000,1000
02/22/2008,0000,8.70000,8.70000,8.70000,8.70000,1000
02/25/2008,0000,8.90000,8.90000,8.90000,8.90000,5000
02/26/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
03/04/2008,0000,8.70000,8.70000,8.70000,8.70000,1000
03/06/2008,0000,8.90000,8.90000,8.60000,8.60000,4000
03/07/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
03/11/2008,0000,8.60000,9.10000,8.60000,9.10000,33000
03/13/2008,0000,9.20000,9.25000,9.20000,9.25000,2000
03/14/2008,0000,9.00000,9.20000,9.00000,9.10000,9000
03/18/2008,0000,9.10000,9.10000,9.10000,9.10000,11000
03/19/2008,0000,9.00000,9.10000,9.00000,9.00000,20000
03/20/2008,0000,9.00000,9.10000,8.90000,8.90000,26000
03/21/2008,0000,8.90000,8.90000,8.80000,8.80000,21000
03/25/2008,0000,9.00000,9.00000,9.00000,9.00000,5000
03/26/2008,0000,8.80000,8.90000,8.70000,8.70000,18000
03/27/2008,0000,9.00000,9.20000,8.90000,9.00000,60000
03/28/2008,0000,9.00000,9.10000,9.00000,9.10000,54000
03/31/2008,0000,9.00000,9.10000,9.00000,9.00000,30000
04/01/2008,0000,8.90000,9.00000,8.90000,9.00000,7000
04/02/2008,0000,8.90000,9.00000,8.90000,9.00000,10000
04/03/2008,0000,9.05000,9.05000,9.05000,9.05000,20000
04/07/2008,0000,9.10000,9.10000,9.05000,9.05000,10200
04/09/2008,0000,9.20000,9.20000,9.20000,9.20000,5000
04/10/2008,0000,9.53000,9.53000,9.53000,9.53000,1000
04/11/2008,0000,9.75000,10.00000,9.75000,9.90000,21000
04/14/2008,0000,10.00000,10.00000,9.90000,10.00000,32000
04/15/2008,0000,10.00000,10.10000,10.00000,10.00000,19100
04/16/2008,0000,10.05000,10.05000,10.05000,10.05000,5000
04/17/2008,0000,9.60000,10.00000,9.60000,9.90000,47000
04/18/2008,0000,9.70000,9.90000,9.60000,9.90000,11100
04/21/2008,0000,9.50000,9.70000,9.50000,9.60000,10400
04/22/2008,0000,9.80000,9.80000,9.60000,9.60000,80000
04/23/2008,0000,9.85000,9.85000,9.50000,9.80000,2000
04/24/2008,0000,10.00000,10.00000,10.00000,10.00000,5000
04/25/2008,0000,10.00000,10.20000,9.80000,10.00000,45000
04/29/2008,0000,10.20000,10.20000,10.20000,10.20000,2000
04/30/2008,0000,10.20000,10.20000,10.20000,10.20000,2000
05/02/2008,0000,10.20000,10.20000,10.20000,10.20000,5000
05/05/2008,0000,9.90000,10.20000,9.90000,10.20000,3900
05/07/2008,0000,10.00000,10.20000,10.00000,10.20000,8300
05/09/2008,0000,10.00000,10.00000,10.00000,10.00000,2000
05/13/2008,0000,10.60000,11.00000,10.60000,11.00000,16000
05/14/2008,0000,11.10000,11.55000,11.10000,11.55000,3000
05/15/2008,0000,11.40000,11.40000,11.40000,11.40000,3000
05/20/2008,0000,11.60000,11.60000,11.40000,11.60000,7000
05/23/2008,0000,11.00000,11.00000,11.00000,11.00000,5000
05/26/2008,0000,11.40000,12.10000,11.40000,12.10000,10000
05/27/2008,0000,12.60000,12.68000,12.60000,12.68000,2000
05/28/2008,0000,13.44000,13.44000,13.00000,13.00000,3000
05/29/2008,0000,13.20000,13.20000,13.20000,13.20000,2000
05/30/2008,0000,13.40000,13.40000,13.30000,13.40000,8000
06/02/2008,0000,13.20000,13.50000,13.20000,13.38000,14000
06/04/2008,0000,13.60000,14.20000,13.60000,14.20000,8000
06/06/2008,0000,13.75000,13.80000,13.75000,13.80000,14000
06/10/2008,0000,13.20000,13.70000,13.20000,13.50000,8000
06/11/2008,0000,13.15000,13.15000,13.15000,13.15000,2000
06/12/2008,0000,13.20000,13.20000,12.40000,12.40000,2000
06/13/2008,0000,12.80000,12.80000,12.60000,12.80000,21000
06/16/2008,0000,12.80000,12.80000,12.80000,12.80000,2000
06/20/2008,0000,12.50000,12.60000,12.40000,12.60000,3000
06/27/2008,0000,12.09000,12.20000,12.09000,12.20000,2000
06/30/2008,0000,12.40000,12.50000,12.00000,12.00000,13000
07/01/2008,0000,12.20000,12.35000,12.20000,12.35000,5000
07/02/2008,0000,12.30000,12.35000,12.00000,12.00000,209000
07/03/2008,0000,11.60000,13.50000,11.60000,13.50000,121000
07/04/2008,0000,12.00000,13.55000,11.25000,13.55000,325400
07/15/2008,0000,10.75000,10.75000,10.70000,10.70000,1100
07/17/2008,0000,10.42000,10.42000,10.42000,10.42000,1000
07/18/2008,0000,10.50000,10.50000,10.50000,10.50000,4000
07/29/2008,0000,10.28000,10.28000,10.28000,10.28000,1000
08/06/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
08/07/2008,0000,9.80000,9.80000,9.80000,9.80000,1000
08/08/2008,0000,9.90000,10.00000,9.90000,10.00000,10000
08/11/2008,0000,9.90000,10.00000,9.90000,9.90000,10000
08/13/2008,0000,9.53000,9.70000,9.53000,9.70000,4000
08/15/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
08/21/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
08/25/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
08/28/2008,0000,9.90000,10.40000,9.90000,10.40000,5000
08/29/2008,0000,10.00000,10.00000,10.00000,10.00000,3000
09/01/2008,0000,10.10000,10.10000,10.10000,10.10000,2000
09/05/2008,0000,9.80000,9.90000,9.77000,9.90000,6000
09/08/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
09/10/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
09/16/2008,0000,9.49000,9.49000,9.49000,9.49000,1000
09/17/2008,0000,9.55000,9.60000,9.50000,9.50000,4000
09/18/2008,0000,9.40000,9.40000,9.40000,9.40000,1000
09/22/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
09/24/2008,0000,9.40000,9.40000,9.40000,9.40000,1000
09/26/2008,0000,9.60000,9.60000,9.60000,9.60000,1000
10/02/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
10/09/2008,0000,9.30000,9.30000,9.30000,9.30000,1000
10/14/2008,0000,9.06000,9.06000,9.06000,9.06000,1000
10/16/2008,0000,8.65000,8.65000,8.65000,8.65000,1000
10/17/2008,0000,8.60000,8.60000,8.56000,8.56000,2000
10/20/2008,0000,8.31000,8.31000,8.31000,8.31000,2000
10/21/2008,0000,8.20000,8.20000,8.20000,8.20000,1000
10/24/2008,0000,8.00000,8.00000,8.00000,8.00000,4000
10/27/2008,0000,7.70000,7.70000,7.70000,7.70000,2000
10/30/2008,0000,7.75000,7.75000,7.75000,7.75000,2000
11/10/2008,0000,8.08000,8.08000,8.08000,8.08000,2000
11/20/2008,0000,7.70000,7.70000,7.70000,7.70000,2000
12/10/2008,0000,7.60000,7.60000,7.60000,7.60000,2000
12/11/2008,0000,7.38000,7.38000,7.38000,7.38000,2000
12/12/2008,0000,7.32000,7.32000,7.22000,7.22000,3000
12/17/2008,0000,7.09000,7.09000,7.09000,7.09000,2000
12/19/2008,0000,6.77000,6.77000,6.77000,6.77000,2000
01/08/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
01/20/2009,0000,6.70000,6.70000,6.70000,6.70000,3000
02/05/2009,0000,6.73000,6.73000,6.40000,6.40000,8000
02/18/2009,0000,6.10000,6.10000,5.85000,5.85000,5000
03/25/2009,0000,5.80000,5.80000,5.76000,5.76000,4000
03/26/2009,0000,5.80000,5.98000,5.80000,5.98000,6000
04/03/2009,0000,5.90000,5.90000,5.90000,5.90000,2000
04/22/2009,0000,6.00000,6.00000,6.00000,6.00000,2000
06/04/2009,0000,6.07000,6.52000,6.07000,6.52000,10000
06/09/2009,0000,6.45000,6.45000,5.96000,6.00000,36000
06/10/2009,0000,6.50000,6.52000,5.95000,6.52000,32000
06/12/2009,0000,6.45000,6.45000,6.45000,6.45000,2000
06/17/2009,0000,6.70000,6.80000,6.50000,6.50000,8000
06/18/2009,0000,6.62000,6.72000,6.62000,6.72000,2000
06/22/2009,0000,6.72000,6.72000,6.72000,6.72000,2000
06/23/2009,0000,6.73000,6.73000,6.73000,6.73000,2000
06/24/2009,0000,6.65000,6.83000,6.65000,6.83000,3000
06/25/2009,0000,7.00000,7.04000,7.00000,7.04000,4000
07/10/2009,0000,7.26000,7.30000,7.20000,7.30000,10000
07/15/2009,0000,7.53000,7.53000,7.53000,7.53000,2000
07/17/2009,0000,7.57000,7.89000,7.57000,7.89000,6000
07/20/2009,0000,7.90000,8.10000,7.90000,8.10000,5000
07/22/2009,0000,8.10000,8.10000,8.10000,8.10000,2000
07/23/2009,0000,8.42000,8.42000,8.42000,8.42000,2000
07/24/2009,0000,8.30000,8.30000,8.30000,8.30000,2000
07/29/2009,0000,8.45000,8.45000,8.45000,8.45000,2000
08/04/2009,0000,8.68000,8.68000,8.55000,8.55000,4000
08/05/2009,0000,8.80000,8.83000,8.80000,8.83000,26000
08/12/2009,0000,8.30000,8.30000,8.30000,8.30000,2000
08/13/2009,0000,8.40000,8.40000,8.40000,8.40000,3000
08/19/2009,0000,8.50000,8.50000,8.25000,8.25000,3000
08/20/2009,0000,8.30000,8.30000,8.30000,8.30000,1000
08/21/2009,0000,8.30000,8.30000,8.30000,8.30000,2000
08/24/2009,0000,8.20000,8.20000,8.20000,8.20000,2000
08/25/2009,0000,8.25000,8.25000,8.00000,8.00000,6000
08/26/2009,0000,8.05000,8.05000,8.05000,8.05000,2000
08/27/2009,0000,7.50000,7.60000,7.20000,7.20000,9400
08/31/2009,0000,7.45000,7.45000,7.08000,7.15000,19000
09/01/2009,0000,7.65000,7.70000,7.15000,7.15000,21000
09/02/2009,0000,7.70000,7.73000,7.70000,7.73000,12000
09/04/2009,0000,7.35000,7.35000,7.30000,7.30000,4000
09/07/2009,0000,6.80000,7.00000,6.80000,7.00000,7000
09/14/2009,0000,6.94000,6.94000,6.94000,6.94000,2000
09/16/2009,0000,7.00000,7.00000,7.00000,7.00000,16000
09/17/2009,0000,7.00000,7.00000,7.00000,7.00000,4000
10/01/2009,0000,7.05000,7.10000,6.75000,6.75000,21000
10/02/2009,0000,7.15000,7.20000,7.15000,7.20000,8000
10/06/2009,0000,7.00000,7.05000,7.00000,7.05000,8000
10/08/2009,0000,6.70000,6.80000,6.70000,6.70000,5000
10/12/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
10/14/2009,0000,6.55000,6.60000,6.55000,6.60000,12000
10/19/2009,0000,6.40000,6.50000,6.40000,6.40000,7000
10/21/2009,0000,5.00000,5.00000,5.00000,5.00000,210000
10/22/2009,0000,6.27000,6.27000,5.03000,5.03000,212000
10/23/2009,0000,6.40000,6.40000,6.40000,6.40000,2000
10/26/2009,0000,6.65000,6.70000,6.63000,6.63000,5000
10/27/2009,0000,6.30000,6.33000,6.30000,6.33000,17000
10/29/2009,0000,6.40000,6.40000,6.30000,6.30000,10600
11/11/2009,0000,6.30000,6.30000,6.30000,6.30000,1000
11/17/2009,0000,6.50000,6.50000,6.50000,6.50000,1000
12/02/2009,0000,6.30000,6.30000,6.30000,6.30000,4000
12/03/2009,0000,6.20000,6.25000,6.20000,6.25000,6900
12/07/2009,0000,6.40000,6.40000,6.40000,6.40000,4000
12/09/2009,0000,6.43000,6.63000,6.43000,6.63000,4000
12/15/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
12/16/2009,0000,6.60000,6.60000,6.60000,6.60000,6000
12/17/2009,0000,6.76000,6.76000,6.76000,6.76000,2000
12/22/2009,0000,6.84000,6.84000,6.84000,6.84000,6000
12/25/2009,0000,7.05000,7.15000,7.05000,7.15000,6000
04/04/2007,0000,8.00000,8.00000,7.90000,7.90000,14000
04/11/2007,0000,8.00000,8.00000,7.90000,8.00000,40000
04/18/2007,0000,7.80000,7.80000,7.80000,7.80000,1000
04/19/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
04/23/2007,0000,7.70000,7.90000,7.70000,7.70000,4000
04/26/2007,0000,7.80000,8.00000,7.80000,8.00000,4000
04/27/2007,0000,8.00000,8.00000,7.90000,7.90000,16000
04/30/2007,0000,8.00000,8.00000,7.90000,7.90000,12400
05/02/2007,0000,8.00000,8.00000,7.90000,7.95000,58000
05/03/2007,0000,7.95000,8.00000,7.95000,8.00000,20000
05/04/2007,0000,8.10000,8.10000,8.00000,8.00000,37700
05/08/2007,0000,8.10000,8.10000,8.00000,8.00000,14000
05/09/2007,0000,8.10000,8.10000,8.10000,8.10000,2000
05/10/2007,0000,8.00000,8.10000,8.00000,8.10000,10200
05/15/2007,0000,8.10000,8.10000,8.00000,8.10000,16000
05/16/2007,0000,8.10000,8.10000,8.00000,8.00000,16000
05/17/2007,0000,8.10000,8.10000,8.00000,8.00000,26000
05/18/2007,0000,8.10000,8.10000,8.00000,8.10000,20000
05/21/2007,0000,8.10000,8.10000,7.90000,8.10000,26000
05/22/2007,0000,8.10000,8.10000,8.00000,8.00000,10000
05/29/2007,0000,7.80000,7.80000,7.80000,7.80000,1000
06/11/2007,0000,8.10000,8.10000,8.10000,8.10000,100
06/13/2007,0000,8.10000,8.10000,8.10000,8.10000,5000
06/28/2007,0000,8.00000,8.10000,8.00000,8.00000,10000
07/02/2007,0000,8.50000,8.50000,8.00000,8.00000,20000
07/18/2007,0000,8.10000,8.10000,8.10000,8.10000,5000
07/23/2007,0000,8.10000,8.15000,8.00000,8.00000,8000
07/25/2007,0000,8.50000,8.50000,8.00000,8.20000,29000
07/26/2007,0000,8.20000,8.20000,8.00000,8.10000,64000
07/27/2007,0000,8.00000,8.00000,8.00000,8.00000,5000
08/03/2007,0000,8.20000,8.20000,8.20000,8.20000,4000
08/06/2007,0000,8.20000,8.20000,8.20000,8.20000,4000
08/07/2007,0000,8.20000,8.20000,8.00000,8.00000,16000
08/10/2007,0000,8.20000,8.20000,8.00000,8.00000,20000
08/13/2007,0000,8.00000,8.20000,8.00000,8.20000,67000
08/16/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
08/23/2007,0000,8.20000,8.20000,8.00000,8.00000,20000
09/12/2007,0000,8.00000,8.20000,7.90000,7.90000,14000
09/17/2007,0000,8.20000,8.20000,8.20000,8.20000,8000
09/26/2007,0000,8.20000,8.20000,8.20000,8.20000,2000
10/02/2007,0000,8.10000,8.10000,8.00000,8.00000,50000
10/03/2007,0000,8.20000,8.20000,8.00000,8.00000,35000
10/04/2007,0000,8.20000,8.20000,7.90000,7.90000,27000
10/05/2007,0000,8.00000,8.10000,7.90000,8.10000,33700
10/08/2007,0000,8.10000,8.10000,8.10000,8.10000,10000
10/09/2007,0000,8.20000,8.20000,8.20000,8.20000,1000
10/12/2007,0000,8.20000,8.20000,8.20000,8.20000,1000
10/16/2007,0000,8.10000,8.20000,8.10000,8.20000,36800
10/17/2007,0000,9.00000,9.00000,9.00000,9.00000,8000
10/19/2007,0000,8.80000,8.80000,8.00000,8.00000,11000
11/20/2007,0000,8.00000,8.00000,6.98000,6.98000,7000
11/21/2007,0000,6.56000,6.56000,5.60000,5.80000,10000
11/22/2007,0000,6.00000,7.95000,6.00000,7.95000,9000
11/29/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
12/04/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
12/05/2007,0000,7.80000,7.80000,7.80000,7.80000,1000
12/06/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
12/07/2007,0000,7.95000,7.95000,7.80000,7.80000,5000
12/11/2007,0000,7.50000,7.50000,7.50000,7.50000,5500
12/12/2007,0000,7.60000,7.60000,7.60000,7.60000,3100
12/13/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
12/14/2007,0000,7.80000,7.80000,7.70000,7.80000,8000
12/17/2007,0000,7.70000,7.70000,7.70000,7.70000,10000
12/18/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
12/19/2007,0000,7.70000,7.70000,7.70000,7.70000,3000
12/26/2007,0000,7.70000,7.70000,7.70000,7.70000,4000
12/28/2007,0000,8.17000,8.17000,8.00000,8.00000,9500
12/31/2007,0000,8.00000,8.00000,8.00000,8.00000,3000
01/02/2008,0000,8.00000,8.00000,8.00000,8.00000,9000
01/03/2008,0000,8.10000,8.38000,8.10000,8.38000,6000
01/04/2008,0000,8.20000,8.50000,8.00000,8.40000,23000
01/08/2008,0000,8.00000,8.50000,8.00000,8.20000,49000
01/14/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
01/15/2008,0000,8.60000,8.60000,8.60000,8.60000,1000
01/17/2008,0000,8.50000,8.50000,8.50000,8.50000,5000
01/23/2008,0000,8.20000,8.20000,8.20000,8.20000,2000
01/24/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
01/25/2008,0000,8.70000,8.80000,8.70000,8.70000,20000
01/30/2008,0000,8.82000,9.09000,8.82000,9.09000,2000
02/01/2008,0000,8.90000,8.90000,8.90000,8.90000,2000
02/12/2008,0000,8.65000,8.65000,8.65000,8.65000,3000
02/15/2008,0000,8.40000,8.40000,8.40000,8.40000,1000
02/18/2008,0000,8.55000,8.55000,8.55000,8.55000,1000
02/20/2008,0000,8.55000,8.55000,8.55000,8.55000,1000
02/22/2008,0000,8.70000,8.70000,8.70000,8.70000,1000
02/25/2008,0000,8.90000,8.90000,8.90000,8.90000,5000
02/26/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
03/04/2008,0000,8.70000,8.70000,8.70000,8.70000,1000
03/06/2008,0000,8.90000,8.90000,8.60000,8.60000,4000
03/07/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
03/11/2008,0000,8.60000,9.10000,8.60000,9.10000,33000
03/13/2008,0000,9.20000,9.25000,9.20000,9.25000,2000
03/14/2008,0000,9.00000,9.20000,9.00000,9.10000,9000
03/18/2008,0000,9.10000,9.10000,9.10000,9.10000,11000
03/19/2008,0000,9.00000,9.10000,9.00000,9.00000,20000
03/20/2008,0000,9.00000,9.10000,8.90000,8.90000,26000
03/21/2008,0000,8.90000,8.90000,8.80000,8.80000,21000
03/25/2008,0000,9.00000,9.00000,9.00000,9.00000,5000
03/26/2008,0000,8.80000,8.90000,8.70000,8.70000,18000
03/27/2008,0000,9.00000,9.20000,8.90000,9.00000,60000
03/28/2008,0000,9.00000,9.10000,9.00000,9.10000,54000
03/31/2008,0000,9.00000,9.10000,9.00000,9.00000,30000
04/01/2008,0000,8.90000,9.00000,8.90000,9.00000,7000
04/02/2008,0000,8.90000,9.00000,8.90000,9.00000,10000
04/03/2008,0000,9.05000,9.05000,9.05000,9.05000,20000
04/07/2008,0000,9.10000,9.10000,9.05000,9.05000,10200
04/09/2008,0000,9.20000,9.20000,9.20000,9.20000,5000
04/10/2008,0000,9.53000,9.53000,9.53000,9.53000,1000
04/11/2008,0000,9.75000,10.00000,9.75000,9.90000,21000
04/14/2008,0000,10.00000,10.00000,9.90000,10.00000,32000
04/15/2008,0000,10.00000,10.10000,10.00000,10.00000,19100
04/16/2008,0000,10.05000,10.05000,10.05000,10.05000,5000
04/17/2008,0000,9.60000,10.00000,9.60000,9.90000,47000
04/18/2008,0000,9.70000,9.90000,9.60000,9.90000,11100
04/21/2008,0000,9.50000,9.70000,9.50000,9.60000,10400
04/22/2008,0000,9.80000,9.80000,9.60000,9.60000,80000
04/23/2008,0000,9.85000,9.85000,9.50000,9.80000,2000
04/24/2008,0000,10.00000,10.00000,10.00000,10.00000,5000
04/25/2008,0000,10.00000,10.20000,9.80000,10.00000,45000
04/29/2008,0000,10.20000,10.20000,10.20000,10.20000,2000
04/30/2008,0000,10.20000,10.20000,10.20000,10.20000,2000
05/02/2008,0000,10.20000,10.20000,10.20000,10.20000,5000
05/05/2008,0000,9.90000,10.20000,9.90000,10.20000,3900
05/07/2008,0000,10.00000,10.20000,10.00000,10.20000,8300
05/09/2008,0000,10.00000,10.00000,10.00000,10.00000,2000
05/13/2008,0000,10.60000,11.00000,10.60000,11.00000,16000
05/14/2008,0000,11.10000,11.55000,11.10000,11.55000,3000
05/15/2008,0000,11.40000,11.40000,11.40000,11.40000,3000
05/20/2008,0000,11.60000,11.60000,11.40000,11.60000,7000
05/23/2008,0000,11.00000,11.00000,11.00000,11.00000,5000
05/26/2008,0000,11.40000,12.10000,11.40000,12.10000,10000
05/27/2008,0000,12.60000,12.68000,12.60000,12.68000,2000
05/28/2008,0000,13.44000,13.44000,13.00000,13.00000,3000
05/29/2008,0000,13.20000,13.20000,13.20000,13.20000,2000
05/30/2008,0000,13.40000,13.40000,13.30000,13.40000,8000
06/02/2008,0000,13.20000,13.50000,13.20000,13.38000,14000
06/04/2008,0000,13.60000,14.20000,13.60000,14.20000,8000
06/06/2008,0000,13.75000,13.80000,13.75000,13.80000,14000
06/10/2008,0000,13.20000,13.70000,13.20000,13.50000,8000
06/11/2008,0000,13.15000,13.15000,13.15000,13.15000,2000
06/12/2008,0000,13.20000,13.20000,12.40000,12.40000,2000
06/13/2008,0000,12.80000,12.80000,12.60000,12.80000,21000
06/16/2008,0000,12.80000,12.80000,12.80000,12.80000,2000
06/20/2008,0000,12.50000,12.60000,12.40000,12.60000,3000
06/27/2008,0000,12.09000,12.20000,12.09000,12.20000,2000
06/30/2008,0000,12.40000,12.50000,12.00000,12.00000,13000
07/01/2008,0000,12.20000,12.35000,12.20000,12.35000,5000
07/02/2008,0000,12.30000,12.35000,12.00000,12.00000,209000
07/03/2008,0000,11.60000,13.50000,11.60000,13.50000,121000
07/04/2008,0000,12.00000,13.55000,11.25000,13.55000,325400
07/15/2008,0000,10.75000,10.75000,10.70000,10.70000,1100
07/17/2008,0000,10.42000,10.42000,10.42000,10.42000,1000
07/18/2008,0000,10.50000,10.50000,10.50000,10.50000,4000
07/29/2008,0000,10.28000,10.28000,10.28000,10.28000,1000
08/06/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
08/07/2008,0000,9.80000,9.80000,9.80000,9.80000,1000
08/08/2008,0000,9.90000,10.00000,9.90000,10.00000,10000
08/11/2008,0000,9.90000,10.00000,9.90000,9.90000,10000
08/13/2008,0000,9.53000,9.70000,9.53000,9.70000,4000
08/15/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
08/21/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
08/25/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
08/28/2008,0000,9.90000,10.40000,9.90000,10.40000,5000
08/29/2008,0000,10.00000,10.00000,10.00000,10.00000,3000
09/01/2008,0000,10.10000,10.10000,10.10000,10.10000,2000
09/05/2008,0000,9.80000,9.90000,9.77000,9.90000,6000
09/08/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
09/10/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
09/16/2008,0000,9.49000,9.49000,9.49000,9.49000,1000
09/17/2008,0000,9.55000,9.60000,9.50000,9.50000,4000
09/18/2008,0000,9.40000,9.40000,9.40000,9.40000,1000
09/22/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
09/24/2008,0000,9.40000,9.40000,9.40000,9.40000,1000
09/26/2008,0000,9.60000,9.60000,9.60000,9.60000,1000
10/02/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
10/09/2008,0000,9.30000,9.30000,9.30000,9.30000,1000
10/14/2008,0000,9.06000,9.06000,9.06000,9.06000,1000
10/16/2008,0000,8.65000,8.65000,8.65000,8.65000,1000
10/17/2008,0000,8.60000,8.60000,8.56000,8.56000,2000
10/20/2008,0000,8.31000,8.31000,8.31000,8.31000,2000
10/21/2008,0000,8.20000,8.20000,8.20000,8.20000,1000
10/24/2008,0000,8.00000,8.00000,8.00000,8.00000,4000
10/27/2008,0000,7.70000,7.70000,7.70000,7.70000,2000
10/30/2008,0000,7.75000,7.75000,7.75000,7.75000,2000
11/10/2008,0000,8.08000,8.08000,8.08000,8.08000,2000
11/20/2008,0000,7.70000,7.70000,7.70000,7.70000,2000
12/10/2008,0000,7.60000,7.60000,7.60000,7.60000,2000
12/11/2008,0000,7.38000,7.38000,7.38000,7.38000,2000
12/12/2008,0000,7.32000,7.32000,7.22000,7.22000,3000
12/17/2008,0000,7.09000,7.09000,7.09000,7.09000,2000
12/19/2008,0000,6.77000,6.77000,6.77000,6.77000,2000
01/08/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
01/20/2009,0000,6.70000,6.70000,6.70000,6.70000,3000
02/05/2009,0000,6.73000,6.73000,6.40000,6.40000,8000
02/18/2009,0000,6.10000,6.10000,5.85000,5.85000,5000
03/25/2009,0000,5.80000,5.80000,5.76000,5.76000,4000
03/26/2009,0000,5.80000,5.98000,5.80000,5.98000,6000
04/03/2009,0000,5.90000,5.90000,5.90000,5.90000,2000
04/22/2009,0000,6.00000,6.00000,6.00000,6.00000,2000
06/04/2009,0000,6.07000,6.52000,6.07000,6.52000,10000
06/09/2009,0000,6.45000,6.45000,5.96000,6.00000,36000
06/10/2009,0000,6.50000,6.52000,5.95000,6.52000,32000
06/12/2009,0000,6.45000,6.45000,6.45000,6.45000,2000
06/17/2009,0000,6.70000,6.80000,6.50000,6.50000,8000
06/18/2009,0000,6.62000,6.72000,6.62000,6.72000,2000
06/22/2009,0000,6.72000,6.72000,6.72000,6.72000,2000
06/23/2009,0000,6.73000,6.73000,6.73000,6.73000,2000
06/24/2009,0000,6.65000,6.83000,6.65000,6.83000,3000
06/25/2009,0000,7.00000,7.04000,7.00000,7.04000,4000
07/10/2009,0000,7.26000,7.30000,7.20000,7.30000,10000
07/15/2009,0000,7.53000,7.53000,7.53000,7.53000,2000
07/17/2009,0000,7.57000,7.89000,7.57000,7.89000,6000
07/20/2009,0000,7.90000,8.10000,7.90000,8.10000,5000
07/22/2009,0000,8.10000,8.10000,8.10000,8.10000,2000
07/23/2009,0000,8.42000,8.42000,8.42000,8.42000,2000
07/24/2009,0000,8.30000,8.30000,8.30000,8.30000,2000
07/29/2009,0000,8.45000,8.45000,8.45000,8.45000,2000
08/04/2009,0000,8.68000,8.68000,8.55000,8.55000,4000
08/05/2009,0000,8.80000,8.83000,8.80000,8.83000,26000
08/12/2009,0000,8.30000,8.30000,8.30000,8.30000,2000
08/13/2009,0000,8.40000,8.40000,8.40000,8.40000,3000
08/19/2009,0000,8.50000,8.50000,8.25000,8.25000,3000
08/20/2009,0000,8.30000,8.30000,8.30000,8.30000,1000
08/21/2009,0000,8.30000,8.30000,8.30000,8.30000,2000
08/24/2009,0000,8.20000,8.20000,8.20000,8.20000,2000
08/25/2009,0000,8.25000,8.25000,8.00000,8.00000,6000
08/26/2009,0000,8.05000,8.05000,8.05000,8.05000,2000
08/27/2009,0000,7.50000,7.60000,7.20000,7.20000,9400
08/31/2009,0000,7.45000,7.45000,7.08000,7.15000,19000
09/01/2009,0000,7.65000,7.70000,7.15000,7.15000,21000
09/02/2009,0000,7.70000,7.73000,7.70000,7.73000,12000
09/04/2009,0000,7.35000,7.35000,7.30000,7.30000,4000
09/07/2009,0000,6.80000,7.00000,6.80000,7.00000,7000
09/14/2009,0000,6.94000,6.94000,6.94000,6.94000,2000
09/16/2009,0000,7.00000,7.00000,7.00000,7.00000,16000
09/17/2009,0000,7.00000,7.00000,7.00000,7.00000,4000
10/01/2009,0000,7.05000,7.10000,6.75000,6.75000,21000
10/02/2009,0000,7.15000,7.20000,7.15000,7.20000,8000
10/06/2009,0000,7.00000,7.05000,7.00000,7.05000,8000
10/08/2009,0000,6.70000,6.80000,6.70000,6.70000,5000
10/12/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
10/14/2009,0000,6.55000,6.60000,6.55000,6.60000,12000
10/19/2009,0000,6.40000,6.50000,6.40000,6.40000,7000
10/21/2009,0000,5.00000,5.00000,5.00000,5.00000,210000
10/22/2009,0000,6.27000,6.27000,5.03000,5.03000,212000
10/23/2009,0000,6.40000,6.40000,6.40000,6.40000,2000
10/26/2009,0000,6.65000,6.70000,6.63000,6.63000,5000
10/27/2009,0000,6.30000,6.33000,6.30000,6.33000,17000
10/29/2009,0000,6.40000,6.40000,6.30000,6.30000,10600
11/11/2009,0000,6.30000,6.30000,6.30000,6.30000,1000
11/17/2009,0000,6.50000,6.50000,6.50000,6.50000,1000
12/02/2009,0000,6.30000,6.30000,6.30000,6.30000,4000
12/03/2009,0000,6.20000,6.25000,6.20000,6.25000,6900
12/07/2009,0000,6.40000,6.40000,6.40000,6.40000,4000
12/09/2009,0000,6.43000,6.63000,6.43000,6.63000,4000
12/15/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
12/16/2009,0000,6.60000,6.60000,6.60000,6.60000,6000
12/17/2009,0000,6.76000,6.76000,6.76000,6.76000,2000
12/22/2009,0000,6.84000,6.84000,6.84000,6.84000,6000
12/25/2009,0000,7.05000,7.15000,7.05000,7.15000,6000
12/25/2009,0000,7.05000,7.15000,7.05000,7.15000,6000
12/28/2009,0000,7.35000,7.35000,7.30000,7.30000,2000
12/29/2009,1028,7.35000,7.35000,7.35000,7.35000,2000
