DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.70000,13.00000,12.65000,12.65000,641000
04/03/2007,0000,12.90000,13.00000,12.65000,12.65000,289000
04/04/2007,0000,12.90000,12.90000,12.50000,12.55000,537000
04/09/2007,0000,12.90000,12.90000,12.50000,12.70000,535000
04/10/2007,0000,12.30000,12.60000,12.30000,12.35000,326000
04/11/2007,0000,12.35000,12.60000,12.35000,12.40000,164000
04/12/2007,0000,12.50000,12.60000,12.30000,12.40000,274000
04/13/2007,0000,12.45000,12.60000,12.20000,12.20000,242000
04/16/2007,0000,12.80000,12.80000,12.40000,12.50000,473000
04/17/2007,0000,12.50000,12.50000,11.65000,11.65000,840000
04/18/2007,0000,11.60000,11.80000,11.60000,11.60000,236000
04/19/2007,0000,11.60000,11.90000,11.50000,11.55000,274000
04/20/2007,0000,11.60000,11.90000,11.55000,11.65000,228000
04/23/2007,0000,12.20000,12.20000,11.50000,11.55000,251000
04/24/2007,0000,11.60000,11.75000,11.50000,11.60000,106000
04/26/2007,0000,11.70000,12.35000,11.70000,12.05000,949000
04/27/2007,0000,12.25000,12.25000,11.70000,11.80000,235000
04/30/2007,0000,11.70000,11.70000,11.00000,11.10000,391000
05/02/2007,0000,11.10000,11.35000,11.05000,11.05000,123000
05/03/2007,0000,11.05000,11.20000,10.30000,10.50000,394000
05/04/2007,0000,10.30000,10.70000,10.30000,10.50000,254000
05/07/2007,0000,10.70000,10.70000,10.50000,10.70000,188000
05/08/2007,0000,10.60000,10.60000,10.50000,10.60000,146000
05/09/2007,0000,10.65000,11.00000,10.65000,10.85000,409000
05/10/2007,0000,10.95000,11.20000,10.85000,11.00000,201000
05/11/2007,0000,10.85000,10.90000,10.80000,10.80000,92000
05/14/2007,0000,10.90000,10.90000,10.75000,10.85000,82000
05/15/2007,0000,11.00000,11.00000,10.60000,10.60000,98000
05/16/2007,0000,10.60000,10.60000,10.40000,10.40000,138000
05/17/2007,0000,10.60000,10.60000,10.40000,10.50000,130000
05/18/2007,0000,10.45000,10.45000,10.20000,10.25000,269000
05/21/2007,0000,10.30000,10.95000,10.30000,10.85000,1109000
05/22/2007,0000,10.85000,10.85000,10.45000,10.50000,473000
05/23/2007,0000,10.45000,11.20000,10.40000,10.65000,1940000
05/24/2007,0000,10.65000,10.70000,10.50000,10.65000,316000
05/25/2007,0000,10.65000,10.70000,10.55000,10.70000,352000
05/28/2007,0000,10.75000,10.75000,10.55000,10.55000,173000
05/29/2007,0000,10.60000,11.00000,10.60000,10.70000,503000
05/30/2007,0000,10.70000,10.80000,10.40000,10.65000,221000
05/31/2007,0000,10.60000,11.15000,10.60000,10.70000,848000
06/04/2007,0000,11.00000,11.60000,10.90000,11.40000,1780000
06/05/2007,0000,11.35000,11.35000,11.05000,11.05000,450000
06/06/2007,0000,11.05000,11.65000,11.05000,11.25000,1156000
06/07/2007,0000,11.20000,11.40000,11.20000,11.30000,280000
06/08/2007,0000,11.25000,11.70000,11.25000,11.35000,667000
06/11/2007,0000,11.50000,11.80000,11.30000,11.35000,621000
06/12/2007,0000,11.35000,11.55000,11.35000,11.40000,293000
06/13/2007,0000,11.55000,11.55000,11.20000,11.20000,339000
06/14/2007,0000,11.40000,11.40000,11.10000,11.15000,252000
06/15/2007,0000,11.15000,11.20000,11.00000,11.00000,143000
06/20/2007,0000,11.00000,11.30000,10.80000,10.80000,290000
06/21/2007,0000,10.80000,11.55000,10.80000,11.55000,1022000
06/22/2007,0000,11.75000,11.75000,11.30000,11.35000,1184000
06/25/2007,0000,11.50000,11.95000,11.50000,11.75000,2098000
06/26/2007,0000,11.85000,11.95000,11.65000,11.65000,584000
06/27/2007,0000,11.65000,11.80000,11.50000,11.60000,411000
06/28/2007,0000,11.75000,12.40000,11.65000,12.00000,3030000
06/29/2007,0000,12.00000,12.50000,11.90000,12.30000,1063000
07/02/2007,0000,12.35000,12.40000,12.00000,12.15000,511000
07/03/2007,0000,12.15000,12.30000,11.65000,11.90000,853000
07/04/2007,0000,11.85000,12.10000,11.65000,11.70000,443000
07/05/2007,0000,11.70000,11.95000,11.60000,11.75000,426000
07/06/2007,0000,11.75000,11.90000,11.70000,11.85000,296000
07/09/2007,0000,11.90000,12.65000,11.90000,12.40000,1647000
07/10/2007,0000,12.40000,13.25000,12.15000,13.25000,2551000
07/11/2007,0000,14.15000,14.15000,13.80000,14.15000,4659000
07/12/2007,0000,14.15000,14.45000,13.70000,14.15000,2644000
07/13/2007,0000,14.35000,14.65000,13.85000,14.40000,2257000
07/17/2007,0000,15.80000,15.80000,15.05000,15.10000,1489000
07/18/2007,0000,15.25000,15.90000,15.00000,15.50000,2402000
07/19/2007,0000,15.70000,16.55000,15.50000,16.00000,4340000
07/20/2007,0000,16.40000,16.50000,15.00000,15.20000,1668000
07/23/2007,0000,15.10000,15.80000,15.00000,15.65000,1389000
07/24/2007,0000,15.95000,16.20000,15.20000,15.50000,1284000
07/25/2007,0000,15.50000,15.60000,15.20000,15.20000,712000
07/26/2007,0000,15.40000,16.15000,15.00000,15.15000,2295000
07/27/2007,0000,14.50000,15.30000,14.30000,14.60000,853000
07/31/2007,0000,15.90000,16.55000,15.70000,16.55000,4066000
08/01/2007,0000,16.25000,16.60000,15.60000,15.60000,2172000
08/02/2007,0000,16.20000,16.20000,14.55000,14.60000,1176000
08/03/2007,0000,15.35000,15.35000,14.90000,15.15000,462000
08/06/2007,0000,14.80000,15.20000,14.30000,14.30000,342000
08/07/2007,0000,14.70000,15.30000,14.70000,14.80000,986000
08/08/2007,0000,15.30000,15.60000,15.00000,15.15000,1098000
08/09/2007,0000,15.50000,15.60000,14.90000,15.00000,827000
08/10/2007,0000,14.15000,14.70000,14.15000,14.70000,434000
08/14/2007,0000,13.80000,14.35000,13.70000,13.70000,502000
08/15/2007,0000,13.15000,13.70000,12.75000,12.75000,512000
08/16/2007,0000,11.90000,12.30000,11.90000,11.90000,563000
08/17/2007,0000,11.40000,11.85000,11.10000,11.10000,495000
08/20/2007,0000,11.35000,11.75000,10.60000,11.10000,1596000
08/21/2007,0000,10.80000,11.55000,10.80000,11.10000,654000
08/22/2007,0000,11.25000,11.25000,10.80000,10.90000,432000
08/23/2007,0000,11.05000,11.45000,11.05000,11.45000,319000
08/24/2007,0000,11.60000,11.60000,10.95000,11.10000,328000
08/27/2007,0000,11.30000,11.30000,11.05000,11.15000,201000
08/28/2007,0000,11.25000,11.25000,10.80000,10.85000,206000
08/29/2007,0000,10.70000,11.20000,10.70000,11.15000,282000
08/30/2007,0000,10.80000,11.40000,10.80000,11.20000,201000
08/31/2007,0000,11.10000,11.25000,10.85000,11.10000,257000
09/03/2007,0000,11.10000,11.10000,10.85000,10.90000,212000
09/04/2007,0000,10.75000,10.80000,10.70000,10.80000,204000
09/05/2007,0000,10.75000,11.55000,10.75000,11.25000,1206000
09/06/2007,0000,11.20000,11.30000,10.90000,11.10000,128000
09/07/2007,0000,11.10000,11.20000,11.00000,11.20000,140000
09/10/2007,0000,11.00000,11.25000,10.90000,11.25000,87000
09/11/2007,0000,11.25000,11.25000,11.05000,11.05000,90000
09/12/2007,0000,11.15000,11.20000,11.00000,11.10000,177000
09/13/2007,0000,11.05000,11.15000,10.95000,10.95000,139000
09/14/2007,0000,11.00000,11.00000,10.85000,10.90000,153000
09/17/2007,0000,10.90000,10.90000,10.50000,10.65000,218000
09/19/2007,0000,10.70000,10.70000,10.25000,10.25000,278000
09/20/2007,0000,10.30000,10.40000,9.81000,9.81000,243000
09/21/2007,0000,9.85000,10.20000,9.83000,9.90000,179000
09/26/2007,0000,10.15000,10.40000,9.98000,10.40000,273000
09/27/2007,0000,10.40000,10.60000,10.30000,10.50000,222000
09/28/2007,0000,10.50000,10.65000,10.35000,10.45000,153000
10/01/2007,0000,10.95000,11.10000,10.80000,10.90000,189000
10/02/2007,0000,10.80000,11.15000,10.80000,10.90000,148000
10/03/2007,0000,10.95000,11.20000,10.80000,10.80000,269000
10/04/2007,0000,10.70000,11.55000,10.70000,11.55000,1517000
10/05/2007,0000,11.75000,11.85000,11.60000,11.70000,776000
10/08/2007,0000,11.95000,11.95000,11.05000,11.30000,377000
10/09/2007,0000,11.05000,11.55000,11.05000,11.10000,125000
10/11/2007,0000,11.15000,11.30000,11.00000,11.00000,190000
10/12/2007,0000,11.00000,11.00000,10.60000,10.60000,118000
10/15/2007,0000,10.80000,10.80000,10.25000,10.45000,163000
10/16/2007,0000,10.25000,10.35000,10.15000,10.15000,163000
10/17/2007,0000,10.15000,10.25000,10.10000,10.20000,86000
10/18/2007,0000,10.25000,10.90000,10.20000,10.90000,256000
10/19/2007,0000,11.00000,11.00000,10.55000,10.60000,147000
10/22/2007,0000,10.50000,10.50000,10.30000,10.50000,66000
10/23/2007,0000,10.50000,10.65000,10.40000,10.50000,76000
10/24/2007,0000,10.50000,10.70000,10.25000,10.55000,252000
10/25/2007,0000,10.55000,10.60000,10.20000,10.25000,110000
10/26/2007,0000,10.40000,10.40000,10.20000,10.25000,133000
10/29/2007,0000,10.35000,10.90000,10.25000,10.90000,332000
10/30/2007,0000,10.90000,10.90000,10.60000,10.60000,239000
10/31/2007,0000,10.45000,10.70000,10.40000,10.60000,166000
11/01/2007,0000,10.50000,10.50000,10.35000,10.40000,73000
11/02/2007,0000,10.20000,10.25000,10.10000,10.15000,116000
11/05/2007,0000,10.10000,10.15000,10.05000,10.15000,106000
11/06/2007,0000,10.10000,10.20000,10.10000,10.10000,114000
11/07/2007,0000,10.10000,10.10000,9.90000,9.96000,71000
11/08/2007,0000,9.81000,9.81000,9.27000,9.27000,231000
11/09/2007,0000,9.27000,9.48000,8.63000,9.27000,694000
11/12/2007,0000,8.72000,8.99000,8.63000,8.65000,101000
11/13/2007,0000,8.42000,8.80000,8.42000,8.75000,43000
11/14/2007,0000,8.97000,9.00000,8.83000,9.00000,115000
11/15/2007,0000,8.93000,8.95000,8.70000,8.71000,56000
11/16/2007,0000,8.72000,8.80000,8.71000,8.80000,19000
11/19/2007,0000,9.39000,9.39000,9.00000,9.00000,57000
11/20/2007,0000,8.51000,8.89000,8.51000,8.71000,25000
11/21/2007,0000,8.98000,8.98000,8.73000,8.84000,26000
11/22/2007,0000,8.77000,8.77000,8.45000,8.55000,69000
11/23/2007,0000,8.58000,8.58000,8.33000,8.45000,104000
11/26/2007,0000,8.26000,8.30000,8.20000,8.30000,114000
11/27/2007,0000,8.00000,8.12000,7.80000,7.90000,105000
11/28/2007,0000,7.75000,8.16000,7.75000,8.00000,63000
11/29/2007,0000,8.13000,8.13000,8.00000,8.00000,85000
11/30/2007,0000,8.10000,8.15000,7.62000,8.10000,71000
12/03/2007,0000,8.10000,8.26000,8.10000,8.22000,47000
12/04/2007,0000,8.20000,8.44000,8.20000,8.28000,30000
12/05/2007,0000,8.30000,8.47000,8.30000,8.40000,37000
12/06/2007,0000,8.48000,8.58000,8.45000,8.45000,41000
12/07/2007,0000,8.55000,8.55000,8.45000,8.45000,20000
12/10/2007,0000,8.35000,8.40000,8.31000,8.40000,23000
12/11/2007,0000,8.30000,8.30000,8.07000,8.29000,47000
12/12/2007,0000,8.10000,8.11000,8.05000,8.10000,32000
12/13/2007,0000,8.15000,8.15000,7.82000,7.82000,44000
12/14/2007,0000,7.82000,7.82000,7.28000,7.28000,175000
12/17/2007,0000,7.01000,7.28000,6.78000,6.78000,154000
12/18/2007,0000,6.31000,6.50000,6.31000,6.31000,449000
12/19/2007,0000,6.31000,6.45000,6.30000,6.32000,288000
12/20/2007,0000,6.40000,6.40000,6.01000,6.02000,154000
12/21/2007,0000,6.22000,6.22000,5.60000,5.66000,367000
12/24/2007,0000,5.70000,5.97000,5.70000,5.97000,241000
12/25/2007,0000,6.10000,6.33000,6.10000,6.33000,178000
12/26/2007,0000,6.29000,6.48000,6.11000,6.27000,42000
12/27/2007,0000,6.26000,6.55000,6.26000,6.33000,88000
12/28/2007,0000,6.33000,6.54000,6.33000,6.44000,117000
12/31/2007,0000,6.59000,6.70000,6.53000,6.70000,139000
01/02/2008,0000,6.70000,7.16000,6.70000,7.15000,367000
01/03/2008,0000,6.99000,6.99000,6.82000,6.88000,93000
01/04/2008,0000,6.66000,6.83000,6.65000,6.83000,66000
01/07/2008,0000,6.53000,6.55000,6.42000,6.42000,53000
01/08/2008,0000,6.40000,6.56000,6.40000,6.50000,24000
01/09/2008,0000,6.38000,6.68000,6.35000,6.66000,62000
01/10/2008,0000,6.76000,6.99000,6.75000,6.87000,109000
01/11/2008,0000,6.99000,7.13000,6.80000,6.94000,67000
01/14/2008,0000,6.99000,7.09000,6.72000,6.72000,57000
01/15/2008,0000,6.81000,6.81000,6.40000,6.60000,450000
01/16/2008,0000,6.40000,6.42000,6.14000,6.18000,240000
01/17/2008,0000,6.35000,6.35000,6.20000,6.25000,67000
01/18/2008,0000,5.96000,6.30000,5.96000,6.15000,73000
01/21/2008,0000,6.33000,6.38000,6.06000,6.15000,56000
01/22/2008,0000,5.82000,5.98000,5.72000,5.80000,103000
01/23/2008,0000,5.80000,6.17000,5.40000,5.48000,109000
01/24/2008,0000,5.10000,5.70000,5.10000,5.11000,426000
01/25/2008,0000,5.18000,5.32000,5.12000,5.31000,154000
01/28/2008,0000,5.18000,5.19000,4.94000,4.94000,85000
01/29/2008,0000,4.94000,4.96000,4.80000,4.80000,93000
01/30/2008,0000,4.80000,4.89000,4.72000,4.79000,75000
01/31/2008,0000,4.71000,5.00000,4.71000,4.74000,22000
02/01/2008,0000,4.85000,5.00000,4.85000,4.95000,125000
02/12/2008,0000,4.90000,5.05000,4.90000,4.98000,14000
02/13/2008,0000,4.98000,5.06000,4.86000,4.90000,89000
02/14/2008,0000,5.13000,5.13000,5.00000,5.09000,39000
02/15/2008,0000,5.19000,5.19000,5.00000,5.18000,57000
02/18/2008,0000,5.17000,5.24000,5.08000,5.19000,70000
02/19/2008,0000,5.22000,5.55000,5.22000,5.55000,225000
02/20/2008,0000,5.93000,5.93000,5.55000,5.55000,571000
02/21/2008,0000,5.65000,5.93000,5.65000,5.91000,422000
02/22/2008,0000,5.87000,5.88000,5.71000,5.87000,54000
02/25/2008,0000,5.85000,5.95000,5.85000,5.93000,106000
02/26/2008,0000,5.92000,6.09000,5.75000,5.75000,140000
02/27/2008,0000,5.81000,5.84000,5.68000,5.84000,139000
02/29/2008,0000,5.84000,5.97000,5.84000,5.90000,110000
03/03/2008,0000,5.90000,5.94000,5.73000,5.94000,61000
03/04/2008,0000,6.01000,6.35000,6.00000,6.30000,497000
03/05/2008,0000,6.28000,6.46000,6.07000,6.40000,205000
03/06/2008,0000,6.39000,6.74000,6.08000,6.17000,335000
03/07/2008,0000,6.20000,6.38000,6.17000,6.19000,412000
03/10/2008,0000,6.32000,6.37000,6.16000,6.16000,191000
03/11/2008,0000,6.00000,6.18000,6.00000,6.05000,271000
03/12/2008,0000,6.15000,6.24000,6.05000,6.10000,243000
03/13/2008,0000,6.10000,6.10000,6.00000,6.00000,171000
03/14/2008,0000,6.05000,6.10000,5.80000,5.80000,156000
03/18/2008,0000,5.67000,5.69000,5.61000,5.61000,30000
03/19/2008,0000,5.70000,5.80000,5.66000,5.67000,60000
03/20/2008,0000,5.53000,5.63000,5.53000,5.63000,18000
03/21/2008,0000,5.80000,5.87000,5.67000,5.79000,25000
03/25/2008,0000,5.86000,5.90000,5.73000,5.73000,69000
03/26/2008,0000,5.80000,5.95000,5.79000,5.81000,183000
03/27/2008,0000,5.78000,5.82000,5.62000,5.73000,89000
03/28/2008,0000,5.78000,5.82000,5.70000,5.80000,235000
03/31/2008,0000,5.75000,5.76000,5.72000,5.72000,69000
04/01/2008,0000,5.79000,6.05000,5.73000,6.04000,127000
04/02/2008,0000,6.04000,6.17000,5.96000,6.02000,155000
04/03/2008,0000,6.02000,6.15000,5.98000,6.08000,127000
04/07/2008,0000,6.08000,6.30000,6.05000,6.18000,220000
04/08/2008,0000,6.12000,6.24000,6.06000,6.10000,70000
04/09/2008,0000,6.17000,6.29000,6.11000,6.11000,112000
04/10/2008,0000,6.05000,6.27000,6.00000,6.11000,131000
04/11/2008,0000,6.17000,6.28000,6.02000,6.24000,482000
04/14/2008,0000,6.24000,6.24000,6.13000,6.15000,239000
04/15/2008,0000,6.16000,6.47000,6.14000,6.30000,222000
04/16/2008,0000,6.45000,6.65000,6.32000,6.65000,233000
04/17/2008,0000,6.73000,7.00000,6.73000,6.82000,348000
04/18/2008,0000,6.71000,6.84000,6.63000,6.83000,155000
04/21/2008,0000,6.80000,7.09000,6.80000,6.90000,298000
04/22/2008,0000,7.05000,7.05000,6.81000,6.96000,217000
04/23/2008,0000,6.96000,7.20000,6.96000,7.10000,359000
04/24/2008,0000,7.13000,7.13000,6.80000,6.83000,229000
04/25/2008,0000,6.83000,6.93000,6.83000,6.85000,106000
04/28/2008,0000,6.92000,6.92000,6.75000,6.82000,49000
04/29/2008,0000,6.82000,6.85000,6.70000,6.77000,111000
04/30/2008,0000,6.80000,7.00000,6.77000,7.00000,90000
05/02/2008,0000,7.20000,7.20000,6.60000,6.60000,163000
05/05/2008,0000,6.62000,6.99000,6.55000,6.70000,55000
05/06/2008,0000,6.55000,6.58000,6.31000,6.58000,127000
05/07/2008,0000,6.50000,6.63000,6.50000,6.62000,102000
05/08/2008,0000,6.60000,6.60000,6.51000,6.55000,13000
05/09/2008,0000,6.50000,6.51000,6.42000,6.50000,118000
05/12/2008,0000,6.25000,6.84000,6.25000,6.75000,78000
05/13/2008,0000,6.80000,7.22000,6.50000,7.22000,462000
05/14/2008,0000,7.72000,7.72000,7.72000,7.72000,96000
05/15/2008,0000,8.26000,8.26000,8.26000,8.26000,169000
05/16/2008,0000,8.83000,8.83000,8.50000,8.62000,4711000
05/19/2008,0000,8.62000,8.79000,8.13000,8.20000,1236000
05/20/2008,0000,8.20000,8.20000,7.82000,7.86000,777000
05/21/2008,0000,7.91000,8.41000,7.91000,8.32000,795000
05/22/2008,0000,8.00000,8.88000,8.00000,8.70000,927000
05/23/2008,0000,9.00000,9.20000,8.72000,8.74000,1049000
05/26/2008,0000,8.88000,8.99000,8.47000,8.53000,665000
05/27/2008,0000,8.20000,8.69000,7.94000,7.94000,418000
05/28/2008,0000,7.94000,8.00000,7.39000,7.52000,470000
05/29/2008,0000,7.52000,7.78000,7.21000,7.21000,430000
05/30/2008,0000,7.24000,7.55000,7.11000,7.20000,265000
06/02/2008,0000,7.25000,7.30000,7.16000,7.22000,148000
06/03/2008,0000,7.22000,7.22000,7.00000,7.10000,131000
06/04/2008,0000,7.10000,7.33000,7.10000,7.23000,22000
06/05/2008,0000,7.30000,7.30000,7.05000,7.10000,169000
06/06/2008,0000,7.11000,7.19000,7.05000,7.11000,196000
06/10/2008,0000,6.95000,7.14000,6.80000,6.83000,148000
06/11/2008,0000,7.19000,7.19000,6.83000,6.83000,320000
06/12/2008,0000,6.78000,6.78000,6.36000,6.36000,294000
06/13/2008,0000,6.49000,6.49000,6.21000,6.40000,247000
06/16/2008,0000,6.30000,6.45000,6.10000,6.10000,176000
06/17/2008,0000,6.03000,6.10000,5.91000,5.91000,143000
06/18/2008,0000,5.90000,6.20000,5.80000,6.20000,240000
06/19/2008,0000,6.19000,6.19000,6.00000,6.02000,30000
06/20/2008,0000,6.02000,6.17000,5.85000,5.90000,81000
06/23/2008,0000,5.85000,5.89000,5.76000,5.78000,188000
06/24/2008,0000,5.78000,5.87000,5.38000,5.72000,296000
06/25/2008,0000,5.58000,5.69000,5.44000,5.54000,86000
06/26/2008,0000,5.62000,5.82000,5.50000,5.52000,181000
06/27/2008,0000,5.15000,5.37000,5.14000,5.14000,281000
06/30/2008,0000,4.82000,5.15000,4.82000,4.85000,219000
07/01/2008,0000,4.80000,4.95000,4.52000,4.52000,402000
07/02/2008,0000,4.30000,4.71000,4.30000,4.68000,410000
07/03/2008,0000,4.50000,5.00000,4.50000,5.00000,283000
07/04/2008,0000,4.86000,5.08000,4.86000,5.05000,114000
07/07/2008,0000,4.95000,5.15000,4.95000,5.15000,99000
07/08/2008,0000,5.00000,5.02000,4.80000,4.81000,128000
07/09/2008,0000,4.97000,5.03000,4.66000,4.72000,132000
07/10/2008,0000,4.60000,4.70000,4.51000,4.58000,576000
07/11/2008,0000,4.58000,4.70000,4.52000,4.60000,1024000
07/14/2008,0000,4.65000,4.65000,4.46000,4.46000,491000
07/15/2008,0000,4.46000,4.46000,4.15000,4.15000,699000
07/16/2008,0000,4.20000,4.20000,3.86000,3.86000,1105000
07/17/2008,0000,4.00000,4.00000,3.62000,3.70000,999000
07/18/2008,0000,3.80000,3.80000,3.45000,3.47000,1143000
07/21/2008,0000,3.59000,3.71000,3.29000,3.58000,1234000
07/22/2008,0000,3.50000,3.70000,3.40000,3.60000,452000
07/23/2008,0000,3.75000,3.85000,3.75000,3.85000,948000
07/24/2008,0000,4.00000,4.11000,3.75000,3.99000,442000
07/25/2008,0000,3.87000,3.98000,3.84000,3.85000,1048000
07/29/2008,0000,3.86000,3.86000,3.70000,3.76000,394000
07/30/2008,0000,3.90000,3.95000,3.78000,3.78000,217000
07/31/2008,0000,3.82000,3.88000,3.72000,3.72000,348000
08/01/2008,0000,3.79000,3.79000,3.61000,3.68000,436000
08/04/2008,0000,3.58000,3.70000,3.58000,3.61000,511000
08/05/2008,0000,3.58000,3.58000,3.52000,3.52000,227000
08/06/2008,0000,3.72000,3.76000,3.60000,3.75000,120000
08/07/2008,0000,3.65000,3.86000,3.65000,3.74000,121000
08/08/2008,0000,3.70000,3.87000,3.70000,3.87000,222000
08/11/2008,0000,3.92000,3.98000,3.87000,3.95000,187000
08/12/2008,0000,3.99000,4.18000,3.91000,4.18000,402000
08/13/2008,0000,4.15000,4.30000,4.05000,4.28000,241000
08/14/2008,0000,4.18000,4.23000,4.09000,4.14000,212000
08/15/2008,0000,4.20000,4.42000,4.20000,4.39000,1062000
08/18/2008,0000,4.29000,4.37000,4.09000,4.09000,531000
08/19/2008,0000,3.99000,4.18000,3.99000,4.06000,130000
08/20/2008,0000,4.03000,4.11000,4.00000,4.10000,185000
08/21/2008,0000,4.10000,4.19000,4.04000,4.04000,271000
08/22/2008,0000,4.04000,4.06000,3.98000,3.99000,148000
08/25/2008,0000,4.00000,4.09000,3.95000,4.00000,123000
08/26/2008,0000,4.00000,4.17000,3.95000,4.00000,296000
08/27/2008,0000,4.00000,4.22000,3.90000,4.10000,241000
08/28/2008,0000,4.10000,4.19000,4.10000,4.15000,139000
08/29/2008,0000,4.10000,4.21000,4.10000,4.15000,132000
09/01/2008,0000,4.05000,4.10000,3.90000,4.10000,217000
09/02/2008,0000,4.05000,4.06000,3.91000,3.95000,107000
09/03/2008,0000,3.91000,3.92000,3.68000,3.68000,193000
09/04/2008,0000,3.54000,3.60000,3.43000,3.43000,355000
09/05/2008,0000,3.19000,3.40000,3.19000,3.21000,399000
09/08/2008,0000,3.21000,3.39000,3.21000,3.38000,113000
09/09/2008,0000,3.38000,3.38000,3.15000,3.23000,225000
09/10/2008,0000,3.23000,3.29000,3.11000,3.29000,151000
09/11/2008,0000,3.29000,3.29000,3.13000,3.17000,75000
09/12/2008,0000,3.18000,3.18000,2.95000,3.14000,178000
09/15/2008,0000,3.00000,3.02000,2.93000,2.93000,179000
09/16/2008,0000,2.75000,2.79000,2.73000,2.75000,343000
09/17/2008,0000,2.80000,2.80000,2.59000,2.72000,155000
09/18/2008,0000,2.55000,2.63000,2.53000,2.53000,312000
09/19/2008,0000,2.60000,2.70000,2.60000,2.70000,175000
09/22/2008,0000,2.88000,2.88000,2.88000,2.88000,29000
09/23/2008,0000,2.91000,3.08000,2.88000,3.08000,171000
09/24/2008,0000,3.10000,3.29000,3.10000,3.29000,209000
09/25/2008,0000,3.20000,3.48000,3.20000,3.28000,267000
09/26/2008,0000,3.35000,3.48000,3.13000,3.44000,126000
09/30/2008,0000,3.20000,3.20000,3.20000,3.20000,21000
10/01/2008,0000,3.41000,3.41000,3.12000,3.22000,41000
10/02/2008,0000,3.16000,3.28000,3.15000,3.15000,32000
10/03/2008,0000,3.08000,3.35000,3.02000,3.34000,53000
10/06/2008,0000,3.30000,3.34000,3.30000,3.30000,92000
10/07/2008,0000,3.33000,3.33000,3.33000,3.33000,10000
10/08/2008,0000,3.30000,3.30000,3.10000,3.10000,49000
10/09/2008,0000,3.10000,3.23000,2.95000,2.95000,72000
10/14/2008,0000,3.05000,3.05000,2.95000,3.00000,59000
10/15/2008,0000,2.91000,2.91000,2.90000,2.90000,58000
10/16/2008,0000,2.80000,2.81000,2.80000,2.80000,84000
10/17/2008,0000,2.80000,2.80000,2.71000,2.71000,94000
10/20/2008,0000,2.62000,2.66000,2.62000,2.66000,62000
10/21/2008,0000,2.66000,2.75000,2.60000,2.72000,64000
10/22/2008,0000,2.70000,2.86000,2.63000,2.86000,79000
10/23/2008,0000,2.76000,2.76000,2.76000,2.76000,15000
10/24/2008,0000,2.67000,2.67000,2.67000,2.67000,5000
10/27/2008,0000,2.49000,2.49000,2.49000,2.49000,8000
10/28/2008,0000,2.32000,2.54000,2.32000,2.54000,100000
10/29/2008,0000,2.56000,2.67000,2.45000,2.65000,98000
10/30/2008,0000,2.78000,2.78000,2.55000,2.64000,41000
10/31/2008,0000,2.61000,2.81000,2.59000,2.81000,41000
11/03/2008,0000,2.97000,2.97000,2.72000,2.85000,32000
11/04/2008,0000,2.81000,2.89000,2.80000,2.89000,13000
11/05/2008,0000,2.85000,2.98000,2.84000,2.90000,35000
11/06/2008,0000,2.77000,2.79000,2.70000,2.79000,28000
11/07/2008,0000,2.74000,2.74000,2.70000,2.70000,5000
11/10/2008,0000,2.60000,2.69000,2.52000,2.52000,163000
11/11/2008,0000,2.35000,2.44000,2.35000,2.43000,109000
11/12/2008,0000,2.26000,2.42000,2.26000,2.26000,103000
11/13/2008,0000,2.12000,2.12000,2.11000,2.11000,96000
11/14/2008,0000,2.20000,2.24000,2.00000,2.00000,45000
11/17/2008,0000,1.86000,1.90000,1.86000,1.86000,134000
11/18/2008,0000,1.75000,1.75000,1.73000,1.73000,43000
11/19/2008,0000,1.61000,1.72000,1.61000,1.61000,296000
11/20/2008,0000,1.50000,1.58000,1.50000,1.50000,755000
11/21/2008,0000,1.50000,1.57000,1.45000,1.57000,101000
11/24/2008,0000,1.57000,1.67000,1.53000,1.67000,85000
11/25/2008,0000,1.78000,1.78000,1.76000,1.78000,237000
11/26/2008,0000,1.90000,1.90000,1.90000,1.90000,70000
11/27/2008,0000,2.03000,2.03000,2.03000,2.03000,279000
11/28/2008,0000,2.17000,2.17000,2.17000,2.17000,156000
12/01/2008,0000,2.32000,2.32000,2.32000,2.32000,55000
12/02/2008,0000,2.32000,2.44000,2.17000,2.32000,473000
12/03/2008,0000,2.35000,2.35000,2.16000,2.16000,346000
12/04/2008,0000,2.05000,2.16000,2.01000,2.06000,235000
12/05/2008,0000,1.95000,2.06000,1.95000,1.96000,55000
12/08/2008,0000,1.95000,2.09000,1.95000,2.09000,110000
12/09/2008,0000,2.10000,2.10000,2.01000,2.01000,29000
12/10/2008,0000,2.10000,2.15000,2.06000,2.15000,129000
12/11/2008,0000,2.30000,2.30000,2.19000,2.23000,222000
12/12/2008,0000,2.19000,2.19000,2.08000,2.08000,98000
12/15/2008,0000,2.12000,2.20000,2.12000,2.18000,71000
12/16/2008,0000,2.08000,2.08000,2.07000,2.08000,42000
12/17/2008,0000,2.22000,2.22000,2.13000,2.20000,151000
12/18/2008,0000,2.26000,2.26000,2.12000,2.20000,98000
12/19/2008,0000,2.10000,2.30000,2.10000,2.22000,40000
12/22/2008,0000,2.35000,2.35000,2.15000,2.15000,56000
12/23/2008,0000,2.09000,2.09000,2.00000,2.05000,110000
12/24/2008,0000,2.09000,2.15000,2.09000,2.15000,3000
12/25/2008,0000,2.10000,2.10000,2.00000,2.04000,65000
12/26/2008,0000,2.05000,2.05000,2.01000,2.04000,6000
12/29/2008,0000,1.92000,1.94000,1.92000,1.93000,23000
12/30/2008,0000,2.00000,2.04000,1.95000,2.04000,20000
12/31/2008,0000,1.97000,2.18000,1.97000,2.10000,47000
01/05/2009,0000,2.23000,2.23000,2.07000,2.14000,134000
01/06/2009,0000,2.02000,2.22000,2.02000,2.16000,12000
01/07/2009,0000,2.28000,2.28000,2.10000,2.11000,73000
01/08/2009,0000,2.05000,2.05000,2.03000,2.03000,12000
01/09/2009,0000,2.13000,2.13000,2.01000,2.01000,49000
01/12/2009,0000,2.00000,2.00000,2.00000,2.00000,20000
01/13/2009,0000,2.00000,2.09000,2.00000,2.09000,19000
01/14/2009,0000,2.09000,2.09000,2.09000,2.09000,1000
01/15/2009,0000,2.00000,2.00000,1.96000,1.96000,12000
01/16/2009,0000,1.94000,1.98000,1.90000,1.90000,72000
01/19/2009,0000,1.92000,1.92000,1.90000,1.90000,22000
01/20/2009,0000,1.90000,2.00000,1.85000,1.97000,54000
01/21/2009,0000,1.84000,2.03000,1.84000,2.00000,56000
02/02/2009,0000,2.00000,2.14000,2.00000,2.14000,37000
02/03/2009,0000,2.28000,2.28000,2.20000,2.22000,244000
02/04/2009,0000,2.37000,2.37000,2.37000,2.37000,133000
02/05/2009,0000,2.53000,2.53000,2.53000,2.53000,145000
02/06/2009,0000,2.70000,2.70000,2.70000,2.70000,97000
02/09/2009,0000,2.88000,2.88000,2.88000,2.88000,36000
02/10/2009,0000,3.08000,3.08000,3.00000,3.08000,2871000
02/11/2009,0000,3.01000,3.29000,2.93000,3.29000,935000
02/12/2009,0000,3.50000,3.52000,3.40000,3.52000,344000
02/13/2009,0000,3.76000,3.76000,3.76000,3.76000,399000
02/16/2009,0000,4.02000,4.02000,4.02000,4.02000,166000
02/17/2009,0000,4.30000,4.30000,3.74000,3.76000,2041000
02/18/2009,0000,3.50000,3.70000,3.50000,3.67000,1085000
02/19/2009,0000,3.75000,3.90000,3.50000,3.67000,528000
02/20/2009,0000,3.66000,3.72000,3.45000,3.46000,408000
02/23/2009,0000,3.70000,3.70000,3.70000,3.70000,340000
02/24/2009,0000,3.95000,3.95000,3.95000,3.95000,372000
02/25/2009,0000,4.22000,4.22000,3.95000,4.00000,1602000
02/26/2009,0000,4.15000,4.15000,3.72000,3.90000,402000
02/27/2009,0000,4.00000,4.09000,3.75000,3.95000,743000
03/02/2009,0000,4.20000,4.20000,3.70000,3.77000,386000
03/03/2009,0000,3.65000,3.70000,3.51000,3.51000,533000
03/04/2009,0000,3.55000,3.66000,3.43000,3.57000,482000
03/05/2009,0000,3.60000,3.81000,3.60000,3.81000,671000
03/06/2009,0000,4.02000,4.07000,3.93000,4.07000,1538000
03/09/2009,0000,4.35000,4.35000,3.82000,3.90000,1718000
03/10/2009,0000,3.80000,4.17000,3.80000,4.14000,822000
03/11/2009,0000,4.18000,4.39000,4.18000,4.38000,1111000
03/12/2009,0000,4.45000,4.66000,4.25000,4.52000,1207000
03/13/2009,0000,4.63000,4.63000,4.23000,4.30000,725000
03/16/2009,0000,4.31000,4.49000,4.20000,4.31000,1050000
03/17/2009,0000,4.31000,4.31000,4.10000,4.25000,482000
03/18/2009,0000,4.23000,4.34000,4.15000,4.20000,456000
03/19/2009,0000,4.23000,4.32000,4.20000,4.21000,389000
03/20/2009,0000,4.10000,4.28000,4.06000,4.10000,335000
03/23/2009,0000,4.00000,4.15000,4.00000,4.11000,393000
03/24/2009,0000,4.20000,4.23000,4.11000,4.13000,426000
03/25/2009,0000,4.14000,4.30000,4.13000,4.30000,334000
03/26/2009,0000,4.40000,4.49000,4.32000,4.38000,694000
03/27/2009,0000,4.48000,4.59000,4.38000,4.45000,496000
03/30/2009,0000,4.50000,4.50000,4.15000,4.21000,503000
03/31/2009,0000,4.21000,4.30000,4.15000,4.25000,325000
04/01/2009,0000,4.25000,4.46000,4.25000,4.44000,462000
04/02/2009,0000,4.26000,4.48000,4.26000,4.39000,369000
04/03/2009,0000,4.35000,4.39000,4.12000,4.15000,527000
04/06/2009,0000,4.15000,4.25000,4.00000,4.06000,449000
04/07/2009,0000,4.00000,4.17000,4.00000,4.17000,225000
04/08/2009,0000,4.17000,4.32000,4.17000,4.20000,429000
04/09/2009,0000,4.30000,4.32000,4.20000,4.25000,384000
04/10/2009,0000,4.38000,4.40000,4.25000,4.40000,562000
04/13/2009,0000,4.60000,4.70000,4.56000,4.70000,1333000
04/14/2009,0000,5.02000,5.02000,5.02000,5.02000,414000
04/15/2009,0000,5.37000,5.37000,5.37000,5.37000,268000
04/16/2009,0000,5.74000,5.74000,5.74000,5.74000,297000
04/17/2009,0000,6.14000,6.14000,5.34000,5.96000,5537000
04/20/2009,0000,6.30000,6.37000,6.00000,6.37000,3702000
04/21/2009,0000,6.37000,6.66000,5.94000,6.00000,2231000
04/22/2009,0000,6.20000,6.21000,5.80000,5.98000,1610000
04/23/2009,0000,6.20000,6.39000,6.10000,6.39000,1227000
04/24/2009,0000,6.83000,6.83000,6.51000,6.55000,2359000
04/27/2009,0000,6.13000,6.40000,6.10000,6.13000,1439000
04/28/2009,0000,5.71000,6.13000,5.71000,5.73000,1100000
04/29/2009,0000,5.51000,5.63000,5.33000,5.33000,1079000
04/30/2009,0000,5.70000,5.70000,5.40000,5.70000,532000
05/04/2009,0000,6.00000,6.00000,5.70000,5.86000,919000
05/05/2009,0000,5.86000,6.10000,5.45000,5.80000,1245000
05/06/2009,0000,5.52000,6.00000,5.52000,5.80000,599000
05/07/2009,0000,5.80000,5.80000,5.60000,5.70000,521000
05/08/2009,0000,5.60000,6.09000,5.60000,6.05000,1013000
05/11/2009,0000,6.10000,6.38000,5.76000,6.05000,884000
05/12/2009,0000,5.90000,6.04000,5.83000,5.84000,291000
05/13/2009,0000,5.75000,6.00000,5.75000,5.80000,412000
05/14/2009,0000,5.60000,5.79000,5.60000,5.74000,458000
05/15/2009,0000,5.45000,5.85000,5.45000,5.65000,406000
05/18/2009,0000,5.75000,5.75000,5.60000,5.70000,250000
05/19/2009,0000,5.80000,5.95000,5.75000,5.75000,327000
05/20/2009,0000,5.90000,5.90000,5.60000,5.72000,378000
05/21/2009,0000,5.60000,5.88000,5.60000,5.76000,417000
05/22/2009,0000,5.76000,6.16000,5.76000,6.16000,755000
05/25/2009,0000,6.59000,6.59000,6.59000,6.59000,533000
05/26/2009,0000,7.05000,7.05000,6.13000,6.15000,3458000
05/27/2009,0000,6.20000,6.58000,6.20000,6.58000,1027000
06/01/2009,0000,6.70000,6.90000,6.70000,6.70000,1137000
06/02/2009,0000,6.70000,6.87000,6.24000,6.24000,548000
06/03/2009,0000,5.95000,6.25000,5.95000,6.15000,481000
06/04/2009,0000,6.15000,6.36000,6.00000,6.19000,162000
06/05/2009,0000,6.20000,6.34000,6.19000,6.30000,209000
06/08/2009,0000,6.16000,6.27000,6.00000,6.10000,190000
06/09/2009,0000,6.29000,6.29000,6.01000,6.15000,264000
06/10/2009,0000,6.15000,6.30000,6.02000,6.05000,232000
06/11/2009,0000,6.31000,6.45000,6.05000,6.08000,163000
06/12/2009,0000,6.30000,6.30000,6.05000,6.06000,161000
06/15/2009,0000,6.06000,6.06000,5.71000,5.94000,123000
06/16/2009,0000,5.94000,5.94000,5.61000,5.61000,133000
06/17/2009,0000,5.61000,6.00000,5.61000,5.72000,307000
06/18/2009,0000,5.68000,5.79000,5.65000,5.65000,116000
06/19/2009,0000,5.70000,5.76000,5.65000,5.70000,49000
06/22/2009,0000,5.70000,5.99000,5.70000,5.98000,46000
06/23/2009,0000,5.98000,6.18000,5.95000,5.98000,68000
06/24/2009,0000,5.98000,6.08000,5.90000,5.91000,82000
06/25/2009,0000,5.93000,6.32000,5.88000,6.20000,582000
06/26/2009,0000,6.38000,6.38000,6.05000,6.19000,144000
06/29/2009,0000,6.19000,6.20000,6.02000,6.12000,133000
06/30/2009,0000,6.12000,6.12000,6.02000,6.06000,38000
07/01/2009,0000,6.09000,6.09000,6.00000,6.08000,94000
07/02/2009,0000,6.08000,6.50000,6.01000,6.50000,316000
07/03/2009,0000,6.30000,6.50000,6.18000,6.38000,274000
07/06/2009,0000,6.20000,6.34000,6.15000,6.17000,133000
07/07/2009,0000,6.34000,6.40000,6.17000,6.32000,386000
07/08/2009,0000,6.18000,6.40000,6.18000,6.40000,154000
07/09/2009,0000,6.25000,6.48000,6.21000,6.40000,649000
07/10/2009,0000,6.28000,6.45000,6.27000,6.34000,157000
07/13/2009,0000,6.40000,6.78000,6.23000,6.40000,292000
07/14/2009,0000,6.40000,6.40000,6.23000,6.36000,54000
07/15/2009,0000,6.27000,6.37000,6.11000,6.20000,267000
07/16/2009,0000,6.23000,6.50000,6.19000,6.19000,501000
07/17/2009,0000,6.19000,6.29000,6.18000,6.19000,155000
07/20/2009,0000,6.19000,6.30000,6.19000,6.19000,194000
07/21/2009,0000,6.19000,6.27000,6.16000,6.16000,287000
07/22/2009,0000,6.20000,6.35000,6.12000,6.30000,250000
07/23/2009,0000,6.48000,6.48000,6.27000,6.31000,288000
07/24/2009,0000,6.30000,6.60000,6.30000,6.37000,870000
07/27/2009,0000,6.37000,6.40000,6.35000,6.37000,79000
07/28/2009,0000,6.44000,6.48000,6.30000,6.40000,396000
07/29/2009,0000,6.45000,6.46000,6.30000,6.30000,307000
07/30/2009,0000,6.42000,6.42000,6.22000,6.36000,182000
07/31/2009,0000,6.25000,6.43000,6.25000,6.30000,113000
08/03/2009,0000,6.50000,6.50000,6.19000,6.30000,111000
08/04/2009,0000,6.32000,6.74000,6.25000,6.74000,3322000
08/05/2009,0000,6.92000,7.21000,6.92000,7.21000,1461000
08/06/2009,0000,7.50000,7.64000,6.73000,6.85000,1399000
08/10/2009,0000,6.99000,6.99000,6.56000,6.80000,311000
08/11/2009,0000,6.80000,6.80000,6.43000,6.50000,359000
08/12/2009,0000,6.65000,6.90000,6.65000,6.90000,388000
08/13/2009,0000,7.00000,7.10000,6.74000,6.74000,347000
08/14/2009,0000,6.70000,6.80000,6.52000,6.62000,147000
08/17/2009,0000,6.50000,7.08000,6.50000,6.96000,1004000
08/18/2009,0000,6.48000,6.90000,6.48000,6.77000,506000
08/19/2009,0000,6.77000,7.24000,6.60000,7.18000,2657000
08/20/2009,0000,7.08000,7.17000,6.78000,6.90000,510000
08/21/2009,0000,6.66000,7.00000,6.66000,6.80000,368000
08/24/2009,0000,7.00000,7.00000,6.78000,6.92000,134000
08/25/2009,0000,6.92000,7.22000,6.85000,7.22000,535000
08/26/2009,0000,7.30000,7.43000,7.08000,7.10000,2765000
08/27/2009,0000,7.00000,7.08000,6.85000,6.85000,313000
08/28/2009,0000,6.85000,6.99000,6.76000,6.78000,524000
08/31/2009,0000,6.82000,6.88000,6.68000,6.85000,60000
09/01/2009,0000,6.85000,7.11000,6.80000,6.91000,271000
09/02/2009,0000,6.81000,6.89000,6.75000,6.75000,180000
09/03/2009,0000,6.75000,6.84000,6.60000,6.80000,156000
09/04/2009,0000,6.80000,7.15000,6.72000,7.10000,547000
09/07/2009,0000,7.20000,7.59000,7.10000,7.18000,8487000
09/08/2009,0000,7.05000,7.18000,6.95000,7.10000,331000
09/09/2009,0000,7.11000,7.11000,6.94000,7.01000,183000
09/10/2009,0000,7.18000,7.18000,6.83000,6.84000,249000
09/11/2009,0000,6.85000,6.99000,6.85000,6.85000,72000
09/14/2009,0000,6.79000,6.90000,6.79000,6.88000,66000
09/15/2009,0000,6.85000,7.15000,6.85000,7.05000,120000
09/16/2009,0000,7.10000,7.54000,7.06000,7.06000,3475000
09/17/2009,0000,7.10000,7.19000,7.07000,7.10000,559000
09/18/2009,0000,7.10000,7.24000,7.07000,7.12000,124000
09/21/2009,0000,7.50000,7.50000,7.12000,7.12000,151000
09/22/2009,0000,7.30000,7.48000,7.13000,7.31000,323000
09/23/2009,0000,7.47000,7.47000,7.01000,7.01000,271000
09/24/2009,0000,7.01000,7.19000,7.01000,7.01000,71000
09/25/2009,0000,7.20000,7.20000,7.01000,7.04000,58000
09/28/2009,0000,7.06000,7.18000,7.04000,7.14000,97000
09/29/2009,0000,7.15000,7.20000,7.15000,7.15000,162000
09/30/2009,0000,7.13000,7.29000,7.13000,7.17000,103000
10/01/2009,0000,7.10000,7.20000,7.00000,7.16000,738000
10/02/2009,0000,7.10000,7.25000,7.00000,7.12000,216000
10/05/2009,0000,7.01000,7.20000,7.01000,7.15000,52000
10/06/2009,0000,7.20000,7.20000,7.05000,7.05000,226000
10/07/2009,0000,7.20000,7.20000,7.05000,7.15000,165000
10/08/2009,0000,7.18000,7.19000,6.80000,7.15000,205000
10/09/2009,0000,7.15000,7.15000,6.95000,7.13000,52000
10/12/2009,0000,7.29000,7.29000,7.10000,7.24000,302000
10/13/2009,0000,7.21000,7.21000,7.11000,7.11000,153000
10/14/2009,0000,7.11000,7.22000,7.11000,7.11000,224000
10/15/2009,0000,7.11000,7.30000,7.11000,7.12000,189000
10/16/2009,0000,7.13000,7.18000,7.06000,7.10000,72000
10/19/2009,0000,7.10000,7.10000,7.01000,7.05000,234000
10/20/2009,0000,7.10000,7.13000,7.00000,7.05000,177000
10/21/2009,0000,7.14000,7.20000,7.00000,7.10000,125000
10/22/2009,0000,7.10000,7.12000,7.05000,7.05000,103000
10/23/2009,0000,7.09000,7.10000,7.05000,7.09000,186000
10/26/2009,0000,7.10000,7.10000,6.75000,6.77000,226000
10/27/2009,0000,6.78000,7.00000,6.60000,6.89000,160000
10/28/2009,0000,6.95000,6.95000,6.70000,6.71000,113000
10/29/2009,0000,6.60000,6.60000,6.30000,6.35000,112000
10/30/2009,0000,6.70000,6.70000,6.39000,6.39000,30000
11/02/2009,0000,6.00000,6.50000,5.95000,5.95000,209000
11/03/2009,0000,6.08000,6.08000,5.90000,6.00000,78000
11/04/2009,0000,6.10000,6.40000,6.05000,6.05000,36000
11/05/2009,0000,6.17000,6.17000,6.02000,6.02000,106000
11/06/2009,0000,6.39000,6.39000,6.06000,6.06000,130000
11/09/2009,0000,6.35000,6.35000,6.15000,6.30000,23000
11/10/2009,0000,6.30000,6.39000,6.30000,6.39000,69000
11/11/2009,0000,6.50000,6.60000,6.49000,6.60000,62000
11/12/2009,0000,6.65000,6.65000,6.44000,6.45000,31000
11/13/2009,0000,6.40000,6.59000,6.40000,6.50000,56000
11/16/2009,0000,6.65000,6.65000,6.33000,6.40000,25000
11/17/2009,0000,6.34000,6.50000,6.31000,6.49000,6000
11/18/2009,0000,6.30000,6.55000,6.30000,6.55000,75000
11/19/2009,0000,6.38000,6.38000,6.37000,6.38000,21000
11/20/2009,0000,6.28000,6.38000,6.24000,6.25000,82000
11/23/2009,0000,6.30000,6.30000,6.11000,6.11000,151000
11/24/2009,0000,6.13000,6.21000,6.01000,6.20000,217000
11/25/2009,0000,6.18000,6.31000,6.10000,6.31000,116000
11/26/2009,0000,6.32000,6.35000,6.15000,6.17000,187000
11/27/2009,0000,6.17000,6.17000,5.96000,6.00000,60000
11/30/2009,0000,6.09000,6.18000,6.00000,6.00000,195000
12/01/2009,0000,6.00000,6.10000,5.97000,5.97000,112000
12/02/2009,0000,6.28000,6.28000,5.95000,5.95000,127000
12/03/2009,0000,6.00000,6.05000,6.00000,6.05000,104000
12/04/2009,0000,6.05000,6.07000,5.95000,5.97000,97000
12/07/2009,0000,6.24000,6.24000,6.00000,6.05000,24000
12/08/2009,0000,6.05000,6.13000,6.05000,6.10000,219000
12/09/2009,0000,6.13000,6.13000,6.10000,6.13000,83000
12/11/2009,0000,6.74000,7.00000,6.74000,7.00000,376000
12/14/2009,0000,7.49000,7.49000,7.49000,7.49000,248000
12/15/2009,0000,8.01000,8.01000,7.49000,7.70000,1413000
12/16/2009,0000,7.50000,7.93000,7.50000,7.60000,632000
12/17/2009,0000,7.80000,7.80000,7.11000,7.15000,334000
12/18/2009,0000,7.04000,7.25000,7.04000,7.20000,92000
12/21/2009,0000,7.20000,7.22000,7.12000,7.20000,105000
12/22/2009,0000,7.19000,7.25000,7.13000,7.14000,108000
12/23/2009,0000,7.10000,7.20000,7.10000,7.14000,83000
12/25/2009,0000,7.00000,7.20000,7.00000,7.05000,172000
04/02/2007,0000,12.70000,13.00000,12.65000,12.65000,641000
04/03/2007,0000,12.90000,13.00000,12.65000,12.65000,289000
04/04/2007,0000,12.90000,12.90000,12.50000,12.55000,537000
04/09/2007,0000,12.90000,12.90000,12.50000,12.70000,535000
04/10/2007,0000,12.30000,12.60000,12.30000,12.35000,326000
04/11/2007,0000,12.35000,12.60000,12.35000,12.40000,164000
04/12/2007,0000,12.50000,12.60000,12.30000,12.40000,274000
04/13/2007,0000,12.45000,12.60000,12.20000,12.20000,242000
04/16/2007,0000,12.80000,12.80000,12.40000,12.50000,473000
04/17/2007,0000,12.50000,12.50000,11.65000,11.65000,840000
04/18/2007,0000,11.60000,11.80000,11.60000,11.60000,236000
04/19/2007,0000,11.60000,11.90000,11.50000,11.55000,274000
04/20/2007,0000,11.60000,11.90000,11.55000,11.65000,228000
04/23/2007,0000,12.20000,12.20000,11.50000,11.55000,251000
04/24/2007,0000,11.60000,11.75000,11.50000,11.60000,106000
04/26/2007,0000,11.70000,12.35000,11.70000,12.05000,949000
04/27/2007,0000,12.25000,12.25000,11.70000,11.80000,235000
04/30/2007,0000,11.70000,11.70000,11.00000,11.10000,391000
05/02/2007,0000,11.10000,11.35000,11.05000,11.05000,123000
05/03/2007,0000,11.05000,11.20000,10.30000,10.50000,394000
05/04/2007,0000,10.30000,10.70000,10.30000,10.50000,254000
05/07/2007,0000,10.70000,10.70000,10.50000,10.70000,188000
05/08/2007,0000,10.60000,10.60000,10.50000,10.60000,146000
05/09/2007,0000,10.65000,11.00000,10.65000,10.85000,409000
05/10/2007,0000,10.95000,11.20000,10.85000,11.00000,201000
05/11/2007,0000,10.85000,10.90000,10.80000,10.80000,92000
05/14/2007,0000,10.90000,10.90000,10.75000,10.85000,82000
05/15/2007,0000,11.00000,11.00000,10.60000,10.60000,98000
05/16/2007,0000,10.60000,10.60000,10.40000,10.40000,138000
05/17/2007,0000,10.60000,10.60000,10.40000,10.50000,130000
05/18/2007,0000,10.45000,10.45000,10.20000,10.25000,269000
05/21/2007,0000,10.30000,10.95000,10.30000,10.85000,1109000
05/22/2007,0000,10.85000,10.85000,10.45000,10.50000,473000
05/23/2007,0000,10.45000,11.20000,10.40000,10.65000,1940000
05/24/2007,0000,10.65000,10.70000,10.50000,10.65000,316000
05/25/2007,0000,10.65000,10.70000,10.55000,10.70000,352000
05/28/2007,0000,10.75000,10.75000,10.55000,10.55000,173000
05/29/2007,0000,10.60000,11.00000,10.60000,10.70000,503000
05/30/2007,0000,10.70000,10.80000,10.40000,10.65000,221000
05/31/2007,0000,10.60000,11.15000,10.60000,10.70000,848000
06/04/2007,0000,11.00000,11.60000,10.90000,11.40000,1780000
06/05/2007,0000,11.35000,11.35000,11.05000,11.05000,450000
06/06/2007,0000,11.05000,11.65000,11.05000,11.25000,1156000
06/07/2007,0000,11.20000,11.40000,11.20000,11.30000,280000
06/08/2007,0000,11.25000,11.70000,11.25000,11.35000,667000
06/11/2007,0000,11.50000,11.80000,11.30000,11.35000,621000
06/12/2007,0000,11.35000,11.55000,11.35000,11.40000,293000
06/13/2007,0000,11.55000,11.55000,11.20000,11.20000,339000
06/14/2007,0000,11.40000,11.40000,11.10000,11.15000,252000
06/15/2007,0000,11.15000,11.20000,11.00000,11.00000,143000
06/20/2007,0000,11.00000,11.30000,10.80000,10.80000,290000
06/21/2007,0000,10.80000,11.55000,10.80000,11.55000,1022000
06/22/2007,0000,11.75000,11.75000,11.30000,11.35000,1184000
06/25/2007,0000,11.50000,11.95000,11.50000,11.75000,2098000
06/26/2007,0000,11.85000,11.95000,11.65000,11.65000,584000
06/27/2007,0000,11.65000,11.80000,11.50000,11.60000,411000
06/28/2007,0000,11.75000,12.40000,11.65000,12.00000,3030000
06/29/2007,0000,12.00000,12.50000,11.90000,12.30000,1063000
07/02/2007,0000,12.35000,12.40000,12.00000,12.15000,511000
07/03/2007,0000,12.15000,12.30000,11.65000,11.90000,853000
07/04/2007,0000,11.85000,12.10000,11.65000,11.70000,443000
07/05/2007,0000,11.70000,11.95000,11.60000,11.75000,426000
07/06/2007,0000,11.75000,11.90000,11.70000,11.85000,296000
07/09/2007,0000,11.90000,12.65000,11.90000,12.40000,1647000
07/10/2007,0000,12.40000,13.25000,12.15000,13.25000,2551000
07/11/2007,0000,14.15000,14.15000,13.80000,14.15000,4659000
07/12/2007,0000,14.15000,14.45000,13.70000,14.15000,2644000
07/13/2007,0000,14.35000,14.65000,13.85000,14.40000,2257000
07/17/2007,0000,15.80000,15.80000,15.05000,15.10000,1489000
07/18/2007,0000,15.25000,15.90000,15.00000,15.50000,2402000
07/19/2007,0000,15.70000,16.55000,15.50000,16.00000,4340000
07/20/2007,0000,16.40000,16.50000,15.00000,15.20000,1668000
07/23/2007,0000,15.10000,15.80000,15.00000,15.65000,1389000
07/24/2007,0000,15.95000,16.20000,15.20000,15.50000,1284000
07/25/2007,0000,15.50000,15.60000,15.20000,15.20000,712000
07/26/2007,0000,15.40000,16.15000,15.00000,15.15000,2295000
07/27/2007,0000,14.50000,15.30000,14.30000,14.60000,853000
07/31/2007,0000,15.90000,16.55000,15.70000,16.55000,4066000
08/01/2007,0000,16.25000,16.60000,15.60000,15.60000,2172000
08/02/2007,0000,16.20000,16.20000,14.55000,14.60000,1176000
08/03/2007,0000,15.35000,15.35000,14.90000,15.15000,462000
08/06/2007,0000,14.80000,15.20000,14.30000,14.30000,342000
08/07/2007,0000,14.70000,15.30000,14.70000,14.80000,986000
08/08/2007,0000,15.30000,15.60000,15.00000,15.15000,1098000
08/09/2007,0000,15.50000,15.60000,14.90000,15.00000,827000
08/10/2007,0000,14.15000,14.70000,14.15000,14.70000,434000
08/14/2007,0000,13.80000,14.35000,13.70000,13.70000,502000
08/15/2007,0000,13.15000,13.70000,12.75000,12.75000,512000
08/16/2007,0000,11.90000,12.30000,11.90000,11.90000,563000
08/17/2007,0000,11.40000,11.85000,11.10000,11.10000,495000
08/20/2007,0000,11.35000,11.75000,10.60000,11.10000,1596000
08/21/2007,0000,10.80000,11.55000,10.80000,11.10000,654000
08/22/2007,0000,11.25000,11.25000,10.80000,10.90000,432000
08/23/2007,0000,11.05000,11.45000,11.05000,11.45000,319000
08/24/2007,0000,11.60000,11.60000,10.95000,11.10000,328000
08/27/2007,0000,11.30000,11.30000,11.05000,11.15000,201000
08/28/2007,0000,11.25000,11.25000,10.80000,10.85000,206000
08/29/2007,0000,10.70000,11.20000,10.70000,11.15000,282000
08/30/2007,0000,10.80000,11.40000,10.80000,11.20000,201000
08/31/2007,0000,11.10000,11.25000,10.85000,11.10000,257000
09/03/2007,0000,11.10000,11.10000,10.85000,10.90000,212000
09/04/2007,0000,10.75000,10.80000,10.70000,10.80000,204000
09/05/2007,0000,10.75000,11.55000,10.75000,11.25000,1206000
09/06/2007,0000,11.20000,11.30000,10.90000,11.10000,128000
09/07/2007,0000,11.10000,11.20000,11.00000,11.20000,140000
09/10/2007,0000,11.00000,11.25000,10.90000,11.25000,87000
09/11/2007,0000,11.25000,11.25000,11.05000,11.05000,90000
09/12/2007,0000,11.15000,11.20000,11.00000,11.10000,177000
09/13/2007,0000,11.05000,11.15000,10.95000,10.95000,139000
09/14/2007,0000,11.00000,11.00000,10.85000,10.90000,153000
09/17/2007,0000,10.90000,10.90000,10.50000,10.65000,218000
09/19/2007,0000,10.70000,10.70000,10.25000,10.25000,278000
09/20/2007,0000,10.30000,10.40000,9.81000,9.81000,243000
09/21/2007,0000,9.85000,10.20000,9.83000,9.90000,179000
09/26/2007,0000,10.15000,10.40000,9.98000,10.40000,273000
09/27/2007,0000,10.40000,10.60000,10.30000,10.50000,222000
09/28/2007,0000,10.50000,10.65000,10.35000,10.45000,153000
10/01/2007,0000,10.95000,11.10000,10.80000,10.90000,189000
10/02/2007,0000,10.80000,11.15000,10.80000,10.90000,148000
10/03/2007,0000,10.95000,11.20000,10.80000,10.80000,269000
10/04/2007,0000,10.70000,11.55000,10.70000,11.55000,1517000
10/05/2007,0000,11.75000,11.85000,11.60000,11.70000,776000
10/08/2007,0000,11.95000,11.95000,11.05000,11.30000,377000
10/09/2007,0000,11.05000,11.55000,11.05000,11.10000,125000
10/11/2007,0000,11.15000,11.30000,11.00000,11.00000,190000
10/12/2007,0000,11.00000,11.00000,10.60000,10.60000,118000
10/15/2007,0000,10.80000,10.80000,10.25000,10.45000,163000
10/16/2007,0000,10.25000,10.35000,10.15000,10.15000,163000
10/17/2007,0000,10.15000,10.25000,10.10000,10.20000,86000
10/18/2007,0000,10.25000,10.90000,10.20000,10.90000,256000
10/19/2007,0000,11.00000,11.00000,10.55000,10.60000,147000
10/22/2007,0000,10.50000,10.50000,10.30000,10.50000,66000
10/23/2007,0000,10.50000,10.65000,10.40000,10.50000,76000
10/24/2007,0000,10.50000,10.70000,10.25000,10.55000,252000
10/25/2007,0000,10.55000,10.60000,10.20000,10.25000,110000
10/26/2007,0000,10.40000,10.40000,10.20000,10.25000,133000
10/29/2007,0000,10.35000,10.90000,10.25000,10.90000,332000
10/30/2007,0000,10.90000,10.90000,10.60000,10.60000,239000
10/31/2007,0000,10.45000,10.70000,10.40000,10.60000,166000
11/01/2007,0000,10.50000,10.50000,10.35000,10.40000,73000
11/02/2007,0000,10.20000,10.25000,10.10000,10.15000,116000
11/05/2007,0000,10.10000,10.15000,10.05000,10.15000,106000
11/06/2007,0000,10.10000,10.20000,10.10000,10.10000,114000
11/07/2007,0000,10.10000,10.10000,9.90000,9.96000,71000
11/08/2007,0000,9.81000,9.81000,9.27000,9.27000,231000
11/09/2007,0000,9.27000,9.48000,8.63000,9.27000,694000
11/12/2007,0000,8.72000,8.99000,8.63000,8.65000,101000
11/13/2007,0000,8.42000,8.80000,8.42000,8.75000,43000
11/14/2007,0000,8.97000,9.00000,8.83000,9.00000,115000
11/15/2007,0000,8.93000,8.95000,8.70000,8.71000,56000
11/16/2007,0000,8.72000,8.80000,8.71000,8.80000,19000
11/19/2007,0000,9.39000,9.39000,9.00000,9.00000,57000
11/20/2007,0000,8.51000,8.89000,8.51000,8.71000,25000
11/21/2007,0000,8.98000,8.98000,8.73000,8.84000,26000
11/22/2007,0000,8.77000,8.77000,8.45000,8.55000,69000
11/23/2007,0000,8.58000,8.58000,8.33000,8.45000,104000
11/26/2007,0000,8.26000,8.30000,8.20000,8.30000,114000
11/27/2007,0000,8.00000,8.12000,7.80000,7.90000,105000
11/28/2007,0000,7.75000,8.16000,7.75000,8.00000,63000
11/29/2007,0000,8.13000,8.13000,8.00000,8.00000,85000
11/30/2007,0000,8.10000,8.15000,7.62000,8.10000,71000
12/03/2007,0000,8.10000,8.26000,8.10000,8.22000,47000
12/04/2007,0000,8.20000,8.44000,8.20000,8.28000,30000
12/05/2007,0000,8.30000,8.47000,8.30000,8.40000,37000
12/06/2007,0000,8.48000,8.58000,8.45000,8.45000,41000
12/07/2007,0000,8.55000,8.55000,8.45000,8.45000,20000
12/10/2007,0000,8.35000,8.40000,8.31000,8.40000,23000
12/11/2007,0000,8.30000,8.30000,8.07000,8.29000,47000
12/12/2007,0000,8.10000,8.11000,8.05000,8.10000,32000
12/13/2007,0000,8.15000,8.15000,7.82000,7.82000,44000
12/14/2007,0000,7.82000,7.82000,7.28000,7.28000,175000
12/17/2007,0000,7.01000,7.28000,6.78000,6.78000,154000
12/18/2007,0000,6.31000,6.50000,6.31000,6.31000,449000
12/19/2007,0000,6.31000,6.45000,6.30000,6.32000,288000
12/20/2007,0000,6.40000,6.40000,6.01000,6.02000,154000
12/21/2007,0000,6.22000,6.22000,5.60000,5.66000,367000
12/24/2007,0000,5.70000,5.97000,5.70000,5.97000,241000
12/25/2007,0000,6.10000,6.33000,6.10000,6.33000,178000
12/26/2007,0000,6.29000,6.48000,6.11000,6.27000,42000
12/27/2007,0000,6.26000,6.55000,6.26000,6.33000,88000
12/28/2007,0000,6.33000,6.54000,6.33000,6.44000,117000
12/31/2007,0000,6.59000,6.70000,6.53000,6.70000,139000
01/02/2008,0000,6.70000,7.16000,6.70000,7.15000,367000
01/03/2008,0000,6.99000,6.99000,6.82000,6.88000,93000
01/04/2008,0000,6.66000,6.83000,6.65000,6.83000,66000
01/07/2008,0000,6.53000,6.55000,6.42000,6.42000,53000
01/08/2008,0000,6.40000,6.56000,6.40000,6.50000,24000
01/09/2008,0000,6.38000,6.68000,6.35000,6.66000,62000
01/10/2008,0000,6.76000,6.99000,6.75000,6.87000,109000
01/11/2008,0000,6.99000,7.13000,6.80000,6.94000,67000
01/14/2008,0000,6.99000,7.09000,6.72000,6.72000,57000
01/15/2008,0000,6.81000,6.81000,6.40000,6.60000,450000
01/16/2008,0000,6.40000,6.42000,6.14000,6.18000,240000
01/17/2008,0000,6.35000,6.35000,6.20000,6.25000,67000
01/18/2008,0000,5.96000,6.30000,5.96000,6.15000,73000
01/21/2008,0000,6.33000,6.38000,6.06000,6.15000,56000
01/22/2008,0000,5.82000,5.98000,5.72000,5.80000,103000
01/23/2008,0000,5.80000,6.17000,5.40000,5.48000,109000
01/24/2008,0000,5.10000,5.70000,5.10000,5.11000,426000
01/25/2008,0000,5.18000,5.32000,5.12000,5.31000,154000
01/28/2008,0000,5.18000,5.19000,4.94000,4.94000,85000
01/29/2008,0000,4.94000,4.96000,4.80000,4.80000,93000
01/30/2008,0000,4.80000,4.89000,4.72000,4.79000,75000
01/31/2008,0000,4.71000,5.00000,4.71000,4.74000,22000
02/01/2008,0000,4.85000,5.00000,4.85000,4.95000,125000
02/12/2008,0000,4.90000,5.05000,4.90000,4.98000,14000
02/13/2008,0000,4.98000,5.06000,4.86000,4.90000,89000
02/14/2008,0000,5.13000,5.13000,5.00000,5.09000,39000
02/15/2008,0000,5.19000,5.19000,5.00000,5.18000,57000
02/18/2008,0000,5.17000,5.24000,5.08000,5.19000,70000
02/19/2008,0000,5.22000,5.55000,5.22000,5.55000,225000
02/20/2008,0000,5.93000,5.93000,5.55000,5.55000,571000
02/21/2008,0000,5.65000,5.93000,5.65000,5.91000,422000
02/22/2008,0000,5.87000,5.88000,5.71000,5.87000,54000
02/25/2008,0000,5.85000,5.95000,5.85000,5.93000,106000
02/26/2008,0000,5.92000,6.09000,5.75000,5.75000,140000
02/27/2008,0000,5.81000,5.84000,5.68000,5.84000,139000
02/29/2008,0000,5.84000,5.97000,5.84000,5.90000,110000
03/03/2008,0000,5.90000,5.94000,5.73000,5.94000,61000
03/04/2008,0000,6.01000,6.35000,6.00000,6.30000,497000
03/05/2008,0000,6.28000,6.46000,6.07000,6.40000,205000
03/06/2008,0000,6.39000,6.74000,6.08000,6.17000,335000
03/07/2008,0000,6.20000,6.38000,6.17000,6.19000,412000
03/10/2008,0000,6.32000,6.37000,6.16000,6.16000,191000
03/11/2008,0000,6.00000,6.18000,6.00000,6.05000,271000
03/12/2008,0000,6.15000,6.24000,6.05000,6.10000,243000
03/13/2008,0000,6.10000,6.10000,6.00000,6.00000,171000
03/14/2008,0000,6.05000,6.10000,5.80000,5.80000,156000
03/18/2008,0000,5.67000,5.69000,5.61000,5.61000,30000
03/19/2008,0000,5.70000,5.80000,5.66000,5.67000,60000
03/20/2008,0000,5.53000,5.63000,5.53000,5.63000,18000
03/21/2008,0000,5.80000,5.87000,5.67000,5.79000,25000
03/25/2008,0000,5.86000,5.90000,5.73000,5.73000,69000
03/26/2008,0000,5.80000,5.95000,5.79000,5.81000,183000
03/27/2008,0000,5.78000,5.82000,5.62000,5.73000,89000
03/28/2008,0000,5.78000,5.82000,5.70000,5.80000,235000
03/31/2008,0000,5.75000,5.76000,5.72000,5.72000,69000
04/01/2008,0000,5.79000,6.05000,5.73000,6.04000,127000
04/02/2008,0000,6.04000,6.17000,5.96000,6.02000,155000
04/03/2008,0000,6.02000,6.15000,5.98000,6.08000,127000
04/07/2008,0000,6.08000,6.30000,6.05000,6.18000,220000
04/08/2008,0000,6.12000,6.24000,6.06000,6.10000,70000
04/09/2008,0000,6.17000,6.29000,6.11000,6.11000,112000
04/10/2008,0000,6.05000,6.27000,6.00000,6.11000,131000
04/11/2008,0000,6.17000,6.28000,6.02000,6.24000,482000
04/14/2008,0000,6.24000,6.24000,6.13000,6.15000,239000
04/15/2008,0000,6.16000,6.47000,6.14000,6.30000,222000
04/16/2008,0000,6.45000,6.65000,6.32000,6.65000,233000
04/17/2008,0000,6.73000,7.00000,6.73000,6.82000,348000
04/18/2008,0000,6.71000,6.84000,6.63000,6.83000,155000
04/21/2008,0000,6.80000,7.09000,6.80000,6.90000,298000
04/22/2008,0000,7.05000,7.05000,6.81000,6.96000,217000
04/23/2008,0000,6.96000,7.20000,6.96000,7.10000,359000
04/24/2008,0000,7.13000,7.13000,6.80000,6.83000,229000
04/25/2008,0000,6.83000,6.93000,6.83000,6.85000,106000
04/28/2008,0000,6.92000,6.92000,6.75000,6.82000,49000
04/29/2008,0000,6.82000,6.85000,6.70000,6.77000,111000
04/30/2008,0000,6.80000,7.00000,6.77000,7.00000,90000
05/02/2008,0000,7.20000,7.20000,6.60000,6.60000,163000
05/05/2008,0000,6.62000,6.99000,6.55000,6.70000,55000
05/06/2008,0000,6.55000,6.58000,6.31000,6.58000,127000
05/07/2008,0000,6.50000,6.63000,6.50000,6.62000,102000
05/08/2008,0000,6.60000,6.60000,6.51000,6.55000,13000
05/09/2008,0000,6.50000,6.51000,6.42000,6.50000,118000
05/12/2008,0000,6.25000,6.84000,6.25000,6.75000,78000
05/13/2008,0000,6.80000,7.22000,6.50000,7.22000,462000
05/14/2008,0000,7.72000,7.72000,7.72000,7.72000,96000
05/15/2008,0000,8.26000,8.26000,8.26000,8.26000,169000
05/16/2008,0000,8.83000,8.83000,8.50000,8.62000,4711000
05/19/2008,0000,8.62000,8.79000,8.13000,8.20000,1236000
05/20/2008,0000,8.20000,8.20000,7.82000,7.86000,777000
05/21/2008,0000,7.91000,8.41000,7.91000,8.32000,795000
05/22/2008,0000,8.00000,8.88000,8.00000,8.70000,927000
05/23/2008,0000,9.00000,9.20000,8.72000,8.74000,1049000
05/26/2008,0000,8.88000,8.99000,8.47000,8.53000,665000
05/27/2008,0000,8.20000,8.69000,7.94000,7.94000,418000
05/28/2008,0000,7.94000,8.00000,7.39000,7.52000,470000
05/29/2008,0000,7.52000,7.78000,7.21000,7.21000,430000
05/30/2008,0000,7.24000,7.55000,7.11000,7.20000,265000
06/02/2008,0000,7.25000,7.30000,7.16000,7.22000,148000
06/03/2008,0000,7.22000,7.22000,7.00000,7.10000,131000
06/04/2008,0000,7.10000,7.33000,7.10000,7.23000,22000
06/05/2008,0000,7.30000,7.30000,7.05000,7.10000,169000
06/06/2008,0000,7.11000,7.19000,7.05000,7.11000,196000
06/10/2008,0000,6.95000,7.14000,6.80000,6.83000,148000
06/11/2008,0000,7.19000,7.19000,6.83000,6.83000,320000
06/12/2008,0000,6.78000,6.78000,6.36000,6.36000,294000
06/13/2008,0000,6.49000,6.49000,6.21000,6.40000,247000
06/16/2008,0000,6.30000,6.45000,6.10000,6.10000,176000
06/17/2008,0000,6.03000,6.10000,5.91000,5.91000,143000
06/18/2008,0000,5.90000,6.20000,5.80000,6.20000,240000
06/19/2008,0000,6.19000,6.19000,6.00000,6.02000,30000
06/20/2008,0000,6.02000,6.17000,5.85000,5.90000,81000
06/23/2008,0000,5.85000,5.89000,5.76000,5.78000,188000
06/24/2008,0000,5.78000,5.87000,5.38000,5.72000,296000
06/25/2008,0000,5.58000,5.69000,5.44000,5.54000,86000
06/26/2008,0000,5.62000,5.82000,5.50000,5.52000,181000
06/27/2008,0000,5.15000,5.37000,5.14000,5.14000,281000
06/30/2008,0000,4.82000,5.15000,4.82000,4.85000,219000
07/01/2008,0000,4.80000,4.95000,4.52000,4.52000,402000
07/02/2008,0000,4.30000,4.71000,4.30000,4.68000,410000
07/03/2008,0000,4.50000,5.00000,4.50000,5.00000,283000
07/04/2008,0000,4.86000,5.08000,4.86000,5.05000,114000
07/07/2008,0000,4.95000,5.15000,4.95000,5.15000,99000
07/08/2008,0000,5.00000,5.02000,4.80000,4.81000,128000
07/09/2008,0000,4.97000,5.03000,4.66000,4.72000,132000
07/10/2008,0000,4.60000,4.70000,4.51000,4.58000,576000
07/11/2008,0000,4.58000,4.70000,4.52000,4.60000,1024000
07/14/2008,0000,4.65000,4.65000,4.46000,4.46000,491000
07/15/2008,0000,4.46000,4.46000,4.15000,4.15000,699000
07/16/2008,0000,4.20000,4.20000,3.86000,3.86000,1105000
07/17/2008,0000,4.00000,4.00000,3.62000,3.70000,999000
07/18/2008,0000,3.80000,3.80000,3.45000,3.47000,1143000
07/21/2008,0000,3.59000,3.71000,3.29000,3.58000,1234000
07/22/2008,0000,3.50000,3.70000,3.40000,3.60000,452000
07/23/2008,0000,3.75000,3.85000,3.75000,3.85000,948000
07/24/2008,0000,4.00000,4.11000,3.75000,3.99000,442000
07/25/2008,0000,3.87000,3.98000,3.84000,3.85000,1048000
07/29/2008,0000,3.86000,3.86000,3.70000,3.76000,394000
07/30/2008,0000,3.90000,3.95000,3.78000,3.78000,217000
07/31/2008,0000,3.82000,3.88000,3.72000,3.72000,348000
08/01/2008,0000,3.79000,3.79000,3.61000,3.68000,436000
08/04/2008,0000,3.58000,3.70000,3.58000,3.61000,511000
08/05/2008,0000,3.58000,3.58000,3.52000,3.52000,227000
08/06/2008,0000,3.72000,3.76000,3.60000,3.75000,120000
08/07/2008,0000,3.65000,3.86000,3.65000,3.74000,121000
08/08/2008,0000,3.70000,3.87000,3.70000,3.87000,222000
08/11/2008,0000,3.92000,3.98000,3.87000,3.95000,187000
08/12/2008,0000,3.99000,4.18000,3.91000,4.18000,402000
08/13/2008,0000,4.15000,4.30000,4.05000,4.28000,241000
08/14/2008,0000,4.18000,4.23000,4.09000,4.14000,212000
08/15/2008,0000,4.20000,4.42000,4.20000,4.39000,1062000
08/18/2008,0000,4.29000,4.37000,4.09000,4.09000,531000
08/19/2008,0000,3.99000,4.18000,3.99000,4.06000,130000
08/20/2008,0000,4.03000,4.11000,4.00000,4.10000,185000
08/21/2008,0000,4.10000,4.19000,4.04000,4.04000,271000
08/22/2008,0000,4.04000,4.06000,3.98000,3.99000,148000
08/25/2008,0000,4.00000,4.09000,3.95000,4.00000,123000
08/26/2008,0000,4.00000,4.17000,3.95000,4.00000,296000
08/27/2008,0000,4.00000,4.22000,3.90000,4.10000,241000
08/28/2008,0000,4.10000,4.19000,4.10000,4.15000,139000
08/29/2008,0000,4.10000,4.21000,4.10000,4.15000,132000
09/01/2008,0000,4.05000,4.10000,3.90000,4.10000,217000
09/02/2008,0000,4.05000,4.06000,3.91000,3.95000,107000
09/03/2008,0000,3.91000,3.92000,3.68000,3.68000,193000
09/04/2008,0000,3.54000,3.60000,3.43000,3.43000,355000
09/05/2008,0000,3.19000,3.40000,3.19000,3.21000,399000
09/08/2008,0000,3.21000,3.39000,3.21000,3.38000,113000
09/09/2008,0000,3.38000,3.38000,3.15000,3.23000,225000
09/10/2008,0000,3.23000,3.29000,3.11000,3.29000,151000
09/11/2008,0000,3.29000,3.29000,3.13000,3.17000,75000
09/12/2008,0000,3.18000,3.18000,2.95000,3.14000,178000
09/15/2008,0000,3.00000,3.02000,2.93000,2.93000,179000
09/16/2008,0000,2.75000,2.79000,2.73000,2.75000,343000
09/17/2008,0000,2.80000,2.80000,2.59000,2.72000,155000
09/18/2008,0000,2.55000,2.63000,2.53000,2.53000,312000
09/19/2008,0000,2.60000,2.70000,2.60000,2.70000,175000
09/22/2008,0000,2.88000,2.88000,2.88000,2.88000,29000
09/23/2008,0000,2.91000,3.08000,2.88000,3.08000,171000
09/24/2008,0000,3.10000,3.29000,3.10000,3.29000,209000
09/25/2008,0000,3.20000,3.48000,3.20000,3.28000,267000
09/26/2008,0000,3.35000,3.48000,3.13000,3.44000,126000
09/30/2008,0000,3.20000,3.20000,3.20000,3.20000,21000
10/01/2008,0000,3.41000,3.41000,3.12000,3.22000,41000
10/02/2008,0000,3.16000,3.28000,3.15000,3.15000,32000
10/03/2008,0000,3.08000,3.35000,3.02000,3.34000,53000
10/06/2008,0000,3.30000,3.34000,3.30000,3.30000,92000
10/07/2008,0000,3.33000,3.33000,3.33000,3.33000,10000
10/08/2008,0000,3.30000,3.30000,3.10000,3.10000,49000
10/09/2008,0000,3.10000,3.23000,2.95000,2.95000,72000
10/14/2008,0000,3.05000,3.05000,2.95000,3.00000,59000
10/15/2008,0000,2.91000,2.91000,2.90000,2.90000,58000
10/16/2008,0000,2.80000,2.81000,2.80000,2.80000,84000
10/17/2008,0000,2.80000,2.80000,2.71000,2.71000,94000
10/20/2008,0000,2.62000,2.66000,2.62000,2.66000,62000
10/21/2008,0000,2.66000,2.75000,2.60000,2.72000,64000
10/22/2008,0000,2.70000,2.86000,2.63000,2.86000,79000
10/23/2008,0000,2.76000,2.76000,2.76000,2.76000,15000
10/24/2008,0000,2.67000,2.67000,2.67000,2.67000,5000
10/27/2008,0000,2.49000,2.49000,2.49000,2.49000,8000
10/28/2008,0000,2.32000,2.54000,2.32000,2.54000,100000
10/29/2008,0000,2.56000,2.67000,2.45000,2.65000,98000
10/30/2008,0000,2.78000,2.78000,2.55000,2.64000,41000
10/31/2008,0000,2.61000,2.81000,2.59000,2.81000,41000
11/03/2008,0000,2.97000,2.97000,2.72000,2.85000,32000
11/04/2008,0000,2.81000,2.89000,2.80000,2.89000,13000
11/05/2008,0000,2.85000,2.98000,2.84000,2.90000,35000
11/06/2008,0000,2.77000,2.79000,2.70000,2.79000,28000
11/07/2008,0000,2.74000,2.74000,2.70000,2.70000,5000
11/10/2008,0000,2.60000,2.69000,2.52000,2.52000,163000
11/11/2008,0000,2.35000,2.44000,2.35000,2.43000,109000
11/12/2008,0000,2.26000,2.42000,2.26000,2.26000,103000
11/13/2008,0000,2.12000,2.12000,2.11000,2.11000,96000
11/14/2008,0000,2.20000,2.24000,2.00000,2.00000,45000
11/17/2008,0000,1.86000,1.90000,1.86000,1.86000,134000
11/18/2008,0000,1.75000,1.75000,1.73000,1.73000,43000
11/19/2008,0000,1.61000,1.72000,1.61000,1.61000,296000
11/20/2008,0000,1.50000,1.58000,1.50000,1.50000,755000
11/21/2008,0000,1.50000,1.57000,1.45000,1.57000,101000
11/24/2008,0000,1.57000,1.67000,1.53000,1.67000,85000
11/25/2008,0000,1.78000,1.78000,1.76000,1.78000,237000
11/26/2008,0000,1.90000,1.90000,1.90000,1.90000,70000
11/27/2008,0000,2.03000,2.03000,2.03000,2.03000,279000
11/28/2008,0000,2.17000,2.17000,2.17000,2.17000,156000
12/01/2008,0000,2.32000,2.32000,2.32000,2.32000,55000
12/02/2008,0000,2.32000,2.44000,2.17000,2.32000,473000
12/03/2008,0000,2.35000,2.35000,2.16000,2.16000,346000
12/04/2008,0000,2.05000,2.16000,2.01000,2.06000,235000
12/05/2008,0000,1.95000,2.06000,1.95000,1.96000,55000
12/08/2008,0000,1.95000,2.09000,1.95000,2.09000,110000
12/09/2008,0000,2.10000,2.10000,2.01000,2.01000,29000
12/10/2008,0000,2.10000,2.15000,2.06000,2.15000,129000
12/11/2008,0000,2.30000,2.30000,2.19000,2.23000,222000
12/12/2008,0000,2.19000,2.19000,2.08000,2.08000,98000
12/15/2008,0000,2.12000,2.20000,2.12000,2.18000,71000
12/16/2008,0000,2.08000,2.08000,2.07000,2.08000,42000
12/17/2008,0000,2.22000,2.22000,2.13000,2.20000,151000
12/18/2008,0000,2.26000,2.26000,2.12000,2.20000,98000
12/19/2008,0000,2.10000,2.30000,2.10000,2.22000,40000
12/22/2008,0000,2.35000,2.35000,2.15000,2.15000,56000
12/23/2008,0000,2.09000,2.09000,2.00000,2.05000,110000
12/24/2008,0000,2.09000,2.15000,2.09000,2.15000,3000
12/25/2008,0000,2.10000,2.10000,2.00000,2.04000,65000
12/26/2008,0000,2.05000,2.05000,2.01000,2.04000,6000
12/29/2008,0000,1.92000,1.94000,1.92000,1.93000,23000
12/30/2008,0000,2.00000,2.04000,1.95000,2.04000,20000
12/31/2008,0000,1.97000,2.18000,1.97000,2.10000,47000
01/05/2009,0000,2.23000,2.23000,2.07000,2.14000,134000
01/06/2009,0000,2.02000,2.22000,2.02000,2.16000,12000
01/07/2009,0000,2.28000,2.28000,2.10000,2.11000,73000
01/08/2009,0000,2.05000,2.05000,2.03000,2.03000,12000
01/09/2009,0000,2.13000,2.13000,2.01000,2.01000,49000
01/12/2009,0000,2.00000,2.00000,2.00000,2.00000,20000
01/13/2009,0000,2.00000,2.09000,2.00000,2.09000,19000
01/14/2009,0000,2.09000,2.09000,2.09000,2.09000,1000
01/15/2009,0000,2.00000,2.00000,1.96000,1.96000,12000
01/16/2009,0000,1.94000,1.98000,1.90000,1.90000,72000
01/19/2009,0000,1.92000,1.92000,1.90000,1.90000,22000
01/20/2009,0000,1.90000,2.00000,1.85000,1.97000,54000
01/21/2009,0000,1.84000,2.03000,1.84000,2.00000,56000
02/02/2009,0000,2.00000,2.14000,2.00000,2.14000,37000
02/03/2009,0000,2.28000,2.28000,2.20000,2.22000,244000
02/04/2009,0000,2.37000,2.37000,2.37000,2.37000,133000
02/05/2009,0000,2.53000,2.53000,2.53000,2.53000,145000
02/06/2009,0000,2.70000,2.70000,2.70000,2.70000,97000
02/09/2009,0000,2.88000,2.88000,2.88000,2.88000,36000
02/10/2009,0000,3.08000,3.08000,3.00000,3.08000,2871000
02/11/2009,0000,3.01000,3.29000,2.93000,3.29000,935000
02/12/2009,0000,3.50000,3.52000,3.40000,3.52000,344000
02/13/2009,0000,3.76000,3.76000,3.76000,3.76000,399000
02/16/2009,0000,4.02000,4.02000,4.02000,4.02000,166000
02/17/2009,0000,4.30000,4.30000,3.74000,3.76000,2041000
02/18/2009,0000,3.50000,3.70000,3.50000,3.67000,1085000
02/19/2009,0000,3.75000,3.90000,3.50000,3.67000,528000
02/20/2009,0000,3.66000,3.72000,3.45000,3.46000,408000
02/23/2009,0000,3.70000,3.70000,3.70000,3.70000,340000
02/24/2009,0000,3.95000,3.95000,3.95000,3.95000,372000
02/25/2009,0000,4.22000,4.22000,3.95000,4.00000,1602000
02/26/2009,0000,4.15000,4.15000,3.72000,3.90000,402000
02/27/2009,0000,4.00000,4.09000,3.75000,3.95000,743000
03/02/2009,0000,4.20000,4.20000,3.70000,3.77000,386000
03/03/2009,0000,3.65000,3.70000,3.51000,3.51000,533000
03/04/2009,0000,3.55000,3.66000,3.43000,3.57000,482000
03/05/2009,0000,3.60000,3.81000,3.60000,3.81000,671000
03/06/2009,0000,4.02000,4.07000,3.93000,4.07000,1538000
03/09/2009,0000,4.35000,4.35000,3.82000,3.90000,1718000
03/10/2009,0000,3.80000,4.17000,3.80000,4.14000,822000
03/11/2009,0000,4.18000,4.39000,4.18000,4.38000,1111000
03/12/2009,0000,4.45000,4.66000,4.25000,4.52000,1207000
03/13/2009,0000,4.63000,4.63000,4.23000,4.30000,725000
03/16/2009,0000,4.31000,4.49000,4.20000,4.31000,1050000
03/17/2009,0000,4.31000,4.31000,4.10000,4.25000,482000
03/18/2009,0000,4.23000,4.34000,4.15000,4.20000,456000
03/19/2009,0000,4.23000,4.32000,4.20000,4.21000,389000
03/20/2009,0000,4.10000,4.28000,4.06000,4.10000,335000
03/23/2009,0000,4.00000,4.15000,4.00000,4.11000,393000
03/24/2009,0000,4.20000,4.23000,4.11000,4.13000,426000
03/25/2009,0000,4.14000,4.30000,4.13000,4.30000,334000
03/26/2009,0000,4.40000,4.49000,4.32000,4.38000,694000
03/27/2009,0000,4.48000,4.59000,4.38000,4.45000,496000
03/30/2009,0000,4.50000,4.50000,4.15000,4.21000,503000
03/31/2009,0000,4.21000,4.30000,4.15000,4.25000,325000
04/01/2009,0000,4.25000,4.46000,4.25000,4.44000,462000
04/02/2009,0000,4.26000,4.48000,4.26000,4.39000,369000
04/03/2009,0000,4.35000,4.39000,4.12000,4.15000,527000
04/06/2009,0000,4.15000,4.25000,4.00000,4.06000,449000
04/07/2009,0000,4.00000,4.17000,4.00000,4.17000,225000
04/08/2009,0000,4.17000,4.32000,4.17000,4.20000,429000
04/09/2009,0000,4.30000,4.32000,4.20000,4.25000,384000
04/10/2009,0000,4.38000,4.40000,4.25000,4.40000,562000
04/13/2009,0000,4.60000,4.70000,4.56000,4.70000,1333000
04/14/2009,0000,5.02000,5.02000,5.02000,5.02000,414000
04/15/2009,0000,5.37000,5.37000,5.37000,5.37000,268000
04/16/2009,0000,5.74000,5.74000,5.74000,5.74000,297000
04/17/2009,0000,6.14000,6.14000,5.34000,5.96000,5537000
04/20/2009,0000,6.30000,6.37000,6.00000,6.37000,3702000
04/21/2009,0000,6.37000,6.66000,5.94000,6.00000,2231000
04/22/2009,0000,6.20000,6.21000,5.80000,5.98000,1610000
04/23/2009,0000,6.20000,6.39000,6.10000,6.39000,1227000
04/24/2009,0000,6.83000,6.83000,6.51000,6.55000,2359000
04/27/2009,0000,6.13000,6.40000,6.10000,6.13000,1439000
04/28/2009,0000,5.71000,6.13000,5.71000,5.73000,1100000
04/29/2009,0000,5.51000,5.63000,5.33000,5.33000,1079000
04/30/2009,0000,5.70000,5.70000,5.40000,5.70000,532000
05/04/2009,0000,6.00000,6.00000,5.70000,5.86000,919000
05/05/2009,0000,5.86000,6.10000,5.45000,5.80000,1245000
05/06/2009,0000,5.52000,6.00000,5.52000,5.80000,599000
05/07/2009,0000,5.80000,5.80000,5.60000,5.70000,521000
05/08/2009,0000,5.60000,6.09000,5.60000,6.05000,1013000
05/11/2009,0000,6.10000,6.38000,5.76000,6.05000,884000
05/12/2009,0000,5.90000,6.04000,5.83000,5.84000,291000
05/13/2009,0000,5.75000,6.00000,5.75000,5.80000,412000
05/14/2009,0000,5.60000,5.79000,5.60000,5.74000,458000
05/15/2009,0000,5.45000,5.85000,5.45000,5.65000,406000
05/18/2009,0000,5.75000,5.75000,5.60000,5.70000,250000
05/19/2009,0000,5.80000,5.95000,5.75000,5.75000,327000
05/20/2009,0000,5.90000,5.90000,5.60000,5.72000,378000
05/21/2009,0000,5.60000,5.88000,5.60000,5.76000,417000
05/22/2009,0000,5.76000,6.16000,5.76000,6.16000,755000
05/25/2009,0000,6.59000,6.59000,6.59000,6.59000,533000
05/26/2009,0000,7.05000,7.05000,6.13000,6.15000,3458000
05/27/2009,0000,6.20000,6.58000,6.20000,6.58000,1027000
06/01/2009,0000,6.70000,6.90000,6.70000,6.70000,1137000
06/02/2009,0000,6.70000,6.87000,6.24000,6.24000,548000
06/03/2009,0000,5.95000,6.25000,5.95000,6.15000,481000
06/04/2009,0000,6.15000,6.36000,6.00000,6.19000,162000
06/05/2009,0000,6.20000,6.34000,6.19000,6.30000,209000
06/08/2009,0000,6.16000,6.27000,6.00000,6.10000,190000
06/09/2009,0000,6.29000,6.29000,6.01000,6.15000,264000
06/10/2009,0000,6.15000,6.30000,6.02000,6.05000,232000
06/11/2009,0000,6.31000,6.45000,6.05000,6.08000,163000
06/12/2009,0000,6.30000,6.30000,6.05000,6.06000,161000
06/15/2009,0000,6.06000,6.06000,5.71000,5.94000,123000
06/16/2009,0000,5.94000,5.94000,5.61000,5.61000,133000
06/17/2009,0000,5.61000,6.00000,5.61000,5.72000,307000
06/18/2009,0000,5.68000,5.79000,5.65000,5.65000,116000
06/19/2009,0000,5.70000,5.76000,5.65000,5.70000,49000
06/22/2009,0000,5.70000,5.99000,5.70000,5.98000,46000
06/23/2009,0000,5.98000,6.18000,5.95000,5.98000,68000
06/24/2009,0000,5.98000,6.08000,5.90000,5.91000,82000
06/25/2009,0000,5.93000,6.32000,5.88000,6.20000,582000
06/26/2009,0000,6.38000,6.38000,6.05000,6.19000,144000
06/29/2009,0000,6.19000,6.20000,6.02000,6.12000,133000
06/30/2009,0000,6.12000,6.12000,6.02000,6.06000,38000
07/01/2009,0000,6.09000,6.09000,6.00000,6.08000,94000
07/02/2009,0000,6.08000,6.50000,6.01000,6.50000,316000
07/03/2009,0000,6.30000,6.50000,6.18000,6.38000,274000
07/06/2009,0000,6.20000,6.34000,6.15000,6.17000,133000
07/07/2009,0000,6.34000,6.40000,6.17000,6.32000,386000
07/08/2009,0000,6.18000,6.40000,6.18000,6.40000,154000
07/09/2009,0000,6.25000,6.48000,6.21000,6.40000,649000
07/10/2009,0000,6.28000,6.45000,6.27000,6.34000,157000
07/13/2009,0000,6.40000,6.78000,6.23000,6.40000,292000
07/14/2009,0000,6.40000,6.40000,6.23000,6.36000,54000
07/15/2009,0000,6.27000,6.37000,6.11000,6.20000,267000
07/16/2009,0000,6.23000,6.50000,6.19000,6.19000,501000
07/17/2009,0000,6.19000,6.29000,6.18000,6.19000,155000
07/20/2009,0000,6.19000,6.30000,6.19000,6.19000,194000
07/21/2009,0000,6.19000,6.27000,6.16000,6.16000,287000
07/22/2009,0000,6.20000,6.35000,6.12000,6.30000,250000
07/23/2009,0000,6.48000,6.48000,6.27000,6.31000,288000
07/24/2009,0000,6.30000,6.60000,6.30000,6.37000,870000
07/27/2009,0000,6.37000,6.40000,6.35000,6.37000,79000
07/28/2009,0000,6.44000,6.48000,6.30000,6.40000,396000
07/29/2009,0000,6.45000,6.46000,6.30000,6.30000,307000
07/30/2009,0000,6.42000,6.42000,6.22000,6.36000,182000
07/31/2009,0000,6.25000,6.43000,6.25000,6.30000,113000
08/03/2009,0000,6.50000,6.50000,6.19000,6.30000,111000
08/04/2009,0000,6.32000,6.74000,6.25000,6.74000,3322000
08/05/2009,0000,6.92000,7.21000,6.92000,7.21000,1461000
08/06/2009,0000,7.50000,7.64000,6.73000,6.85000,1399000
08/10/2009,0000,6.99000,6.99000,6.56000,6.80000,311000
08/11/2009,0000,6.80000,6.80000,6.43000,6.50000,359000
08/12/2009,0000,6.65000,6.90000,6.65000,6.90000,388000
08/13/2009,0000,7.00000,7.10000,6.74000,6.74000,347000
08/14/2009,0000,6.70000,6.80000,6.52000,6.62000,147000
08/17/2009,0000,6.50000,7.08000,6.50000,6.96000,1004000
08/18/2009,0000,6.48000,6.90000,6.48000,6.77000,506000
08/19/2009,0000,6.77000,7.24000,6.60000,7.18000,2657000
08/20/2009,0000,7.08000,7.17000,6.78000,6.90000,510000
08/21/2009,0000,6.66000,7.00000,6.66000,6.80000,368000
08/24/2009,0000,7.00000,7.00000,6.78000,6.92000,134000
08/25/2009,0000,6.92000,7.22000,6.85000,7.22000,535000
08/26/2009,0000,7.30000,7.43000,7.08000,7.10000,2765000
08/27/2009,0000,7.00000,7.08000,6.85000,6.85000,313000
08/28/2009,0000,6.85000,6.99000,6.76000,6.78000,524000
08/31/2009,0000,6.82000,6.88000,6.68000,6.85000,60000
09/01/2009,0000,6.85000,7.11000,6.80000,6.91000,271000
09/02/2009,0000,6.81000,6.89000,6.75000,6.75000,180000
09/03/2009,0000,6.75000,6.84000,6.60000,6.80000,156000
09/04/2009,0000,6.80000,7.15000,6.72000,7.10000,547000
09/07/2009,0000,7.20000,7.59000,7.10000,7.18000,8487000
09/08/2009,0000,7.05000,7.18000,6.95000,7.10000,331000
09/09/2009,0000,7.11000,7.11000,6.94000,7.01000,183000
09/10/2009,0000,7.18000,7.18000,6.83000,6.84000,249000
09/11/2009,0000,6.85000,6.99000,6.85000,6.85000,72000
09/14/2009,0000,6.79000,6.90000,6.79000,6.88000,66000
09/15/2009,0000,6.85000,7.15000,6.85000,7.05000,120000
09/16/2009,0000,7.10000,7.54000,7.06000,7.06000,3475000
09/17/2009,0000,7.10000,7.19000,7.07000,7.10000,559000
09/18/2009,0000,7.10000,7.24000,7.07000,7.12000,124000
09/21/2009,0000,7.50000,7.50000,7.12000,7.12000,151000
09/22/2009,0000,7.30000,7.48000,7.13000,7.31000,323000
09/23/2009,0000,7.47000,7.47000,7.01000,7.01000,271000
09/24/2009,0000,7.01000,7.19000,7.01000,7.01000,71000
09/25/2009,0000,7.20000,7.20000,7.01000,7.04000,58000
09/28/2009,0000,7.06000,7.18000,7.04000,7.14000,97000
09/29/2009,0000,7.15000,7.20000,7.15000,7.15000,162000
09/30/2009,0000,7.13000,7.29000,7.13000,7.17000,103000
10/01/2009,0000,7.10000,7.20000,7.00000,7.16000,738000
10/02/2009,0000,7.10000,7.25000,7.00000,7.12000,216000
10/05/2009,0000,7.01000,7.20000,7.01000,7.15000,52000
10/06/2009,0000,7.20000,7.20000,7.05000,7.05000,226000
10/07/2009,0000,7.20000,7.20000,7.05000,7.15000,165000
10/08/2009,0000,7.18000,7.19000,6.80000,7.15000,205000
10/09/2009,0000,7.15000,7.15000,6.95000,7.13000,52000
10/12/2009,0000,7.29000,7.29000,7.10000,7.24000,302000
10/13/2009,0000,7.21000,7.21000,7.11000,7.11000,153000
10/14/2009,0000,7.11000,7.22000,7.11000,7.11000,224000
10/15/2009,0000,7.11000,7.30000,7.11000,7.12000,189000
10/16/2009,0000,7.13000,7.18000,7.06000,7.10000,72000
10/19/2009,0000,7.10000,7.10000,7.01000,7.05000,234000
10/20/2009,0000,7.10000,7.13000,7.00000,7.05000,177000
10/21/2009,0000,7.14000,7.20000,7.00000,7.10000,125000
10/22/2009,0000,7.10000,7.12000,7.05000,7.05000,103000
10/23/2009,0000,7.09000,7.10000,7.05000,7.09000,186000
10/26/2009,0000,7.10000,7.10000,6.75000,6.77000,226000
10/27/2009,0000,6.78000,7.00000,6.60000,6.89000,160000
10/28/2009,0000,6.95000,6.95000,6.70000,6.71000,113000
10/29/2009,0000,6.60000,6.60000,6.30000,6.35000,112000
10/30/2009,0000,6.70000,6.70000,6.39000,6.39000,30000
11/02/2009,0000,6.00000,6.50000,5.95000,5.95000,209000
11/03/2009,0000,6.08000,6.08000,5.90000,6.00000,78000
11/04/2009,0000,6.10000,6.40000,6.05000,6.05000,36000
11/05/2009,0000,6.17000,6.17000,6.02000,6.02000,106000
11/06/2009,0000,6.39000,6.39000,6.06000,6.06000,130000
11/09/2009,0000,6.35000,6.35000,6.15000,6.30000,23000
11/10/2009,0000,6.30000,6.39000,6.30000,6.39000,69000
11/11/2009,0000,6.50000,6.60000,6.49000,6.60000,62000
11/12/2009,0000,6.65000,6.65000,6.44000,6.45000,31000
11/13/2009,0000,6.40000,6.59000,6.40000,6.50000,56000
11/16/2009,0000,6.65000,6.65000,6.33000,6.40000,25000
11/17/2009,0000,6.34000,6.50000,6.31000,6.49000,6000
11/18/2009,0000,6.30000,6.55000,6.30000,6.55000,75000
11/19/2009,0000,6.38000,6.38000,6.37000,6.38000,21000
11/20/2009,0000,6.28000,6.38000,6.24000,6.25000,82000
11/23/2009,0000,6.30000,6.30000,6.11000,6.11000,151000
11/24/2009,0000,6.13000,6.21000,6.01000,6.20000,217000
11/25/2009,0000,6.18000,6.31000,6.10000,6.31000,116000
11/26/2009,0000,6.32000,6.35000,6.15000,6.17000,187000
11/27/2009,0000,6.17000,6.17000,5.96000,6.00000,60000
11/30/2009,0000,6.09000,6.18000,6.00000,6.00000,195000
12/01/2009,0000,6.00000,6.10000,5.97000,5.97000,112000
12/02/2009,0000,6.28000,6.28000,5.95000,5.95000,127000
12/03/2009,0000,6.00000,6.05000,6.00000,6.05000,104000
12/04/2009,0000,6.05000,6.07000,5.95000,5.97000,97000
12/07/2009,0000,6.24000,6.24000,6.00000,6.05000,24000
12/08/2009,0000,6.05000,6.13000,6.05000,6.10000,219000
12/09/2009,0000,6.13000,6.13000,6.10000,6.13000,83000
12/11/2009,0000,6.74000,7.00000,6.74000,7.00000,376000
12/14/2009,0000,7.49000,7.49000,7.49000,7.49000,248000
12/15/2009,0000,8.01000,8.01000,7.49000,7.70000,1413000
12/16/2009,0000,7.50000,7.93000,7.50000,7.60000,632000
12/17/2009,0000,7.80000,7.80000,7.11000,7.15000,334000
12/18/2009,0000,7.04000,7.25000,7.04000,7.20000,92000
12/21/2009,0000,7.20000,7.22000,7.12000,7.20000,105000
12/22/2009,0000,7.19000,7.25000,7.13000,7.14000,108000
12/23/2009,0000,7.10000,7.20000,7.10000,7.14000,83000
12/25/2009,0000,7.00000,7.20000,7.00000,7.05000,172000
12/25/2009,0000,7.00000,7.20000,7.00000,7.05000,172000
12/28/2009,0000,7.09000,7.28000,7.09000,7.25000,256000
12/29/2009,1230,7.25000,7.25000,7.11000,7.15000,234659
