DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.92000,8.00000,7.90000,7.90000,756000
04/03/2007,0000,7.98000,7.98000,7.80000,7.87000,473000
04/04/2007,0000,7.73000,7.93000,7.73000,7.86000,735000
04/09/2007,0000,7.90000,8.00000,7.81000,7.94000,633000
04/10/2007,0000,7.95000,8.15000,7.86000,8.00000,2667000
04/11/2007,0000,8.00000,8.00000,7.93000,7.93000,1076000
04/12/2007,0000,7.93000,7.99000,7.83000,7.90000,675000
04/13/2007,0000,7.80000,8.10000,7.80000,7.94000,1186000
04/16/2007,0000,8.05000,8.12000,7.95000,8.01000,650000
04/17/2007,0000,8.10000,8.40000,8.00000,8.10000,3197000
04/18/2007,0000,8.10000,8.10000,8.00000,8.09000,560000
04/19/2007,0000,8.20000,8.65000,8.20000,8.65000,5476000
04/20/2007,0000,8.85000,9.10000,8.72000,8.72000,5686000
04/23/2007,0000,8.80000,8.89000,8.41000,8.50000,2173000
04/24/2007,0000,8.51000,8.60000,8.40000,8.60000,1146000
04/26/2007,0000,8.58000,8.58000,8.30000,8.30000,831000
04/27/2007,0000,8.30000,8.53000,8.20000,8.20000,1125000
04/30/2007,0000,8.15000,8.15000,7.90000,7.90000,2371000
05/02/2007,0000,7.90000,7.93000,7.72000,7.80000,987000
05/03/2007,0000,7.80000,7.88000,7.60000,7.61000,1480000
05/04/2007,0000,7.70000,7.82000,7.61000,7.63000,780000
05/07/2007,0000,7.80000,7.90000,7.75000,7.90000,530000
05/08/2007,0000,7.98000,7.98000,7.80000,7.86000,418000
05/09/2007,0000,7.90000,7.92000,7.70000,7.70000,874000
05/10/2007,0000,7.70000,7.79000,7.70000,7.71000,604000
05/11/2007,0000,7.71000,7.79000,7.65000,7.67000,360000
05/14/2007,0000,7.67000,7.67000,7.50000,7.60000,458000
05/15/2007,0000,7.60000,7.75000,7.60000,7.73000,254000
05/16/2007,0000,7.68000,7.79000,7.68000,7.70000,591000
05/17/2007,0000,7.70000,7.90000,7.70000,7.84000,646000
05/18/2007,0000,7.83000,7.83000,7.70000,7.76000,349000
05/21/2007,0000,7.80000,7.80000,7.65000,7.70000,384000
05/22/2007,0000,7.70000,7.78000,7.68000,7.69000,484000
05/23/2007,0000,7.69000,7.74000,7.60000,7.64000,1200000
05/24/2007,0000,7.64000,7.70000,7.62000,7.63000,413000
05/25/2007,0000,7.62000,7.64000,7.62000,7.63000,294000
05/28/2007,0000,7.63000,7.69000,7.53000,7.55000,463000
05/29/2007,0000,7.55000,7.60000,7.50000,7.55000,451000
05/30/2007,0000,7.50000,7.66000,7.50000,7.55000,491000
05/31/2007,0000,7.60000,7.62000,7.48000,7.55000,1236000
06/04/2007,0000,7.80000,7.80000,7.55000,7.56000,1234000
06/05/2007,0000,7.50000,7.60000,7.50000,7.60000,231000
06/06/2007,0000,7.60000,7.64000,7.56000,7.58000,404000
06/07/2007,0000,7.58000,7.58000,7.51000,7.51000,223000
06/08/2007,0000,7.51000,7.55000,7.46000,7.54000,549000
06/11/2007,0000,7.54000,7.77000,7.54000,7.77000,1318000
06/12/2007,0000,7.77000,7.77000,7.67000,7.67000,1018000
06/13/2007,0000,7.67000,7.79000,7.57000,7.70000,863000
06/14/2007,0000,7.79000,7.79000,7.65000,7.65000,832000
06/15/2007,0000,7.60000,8.00000,7.60000,7.76000,1563000
06/20/2007,0000,7.74000,7.94000,7.74000,7.79000,816000
06/21/2007,0000,7.78000,7.92000,7.75000,7.84000,1614000
06/22/2007,0000,7.94000,7.95000,7.81000,7.90000,989000
06/25/2007,0000,7.89000,7.90000,7.77000,7.85000,1261000
06/26/2007,0000,7.85000,7.91000,7.80000,7.86000,1144000
06/27/2007,0000,7.88000,7.88000,7.77000,7.77000,1317000
06/28/2007,0000,7.80000,7.85000,7.75000,7.82000,1471000
06/29/2007,0000,7.85000,7.95000,7.77000,7.86000,1943000
07/02/2007,0000,7.90000,7.95000,7.81000,7.92000,1145000
07/03/2007,0000,7.93000,7.96000,7.85000,7.90000,1286000
07/04/2007,0000,7.90000,8.45000,7.87000,8.35000,6093000
07/05/2007,0000,8.35000,8.65000,8.15000,8.25000,5309000
07/06/2007,0000,8.25000,8.46000,8.12000,8.30000,2435000
07/09/2007,0000,8.45000,8.55000,8.40000,8.45000,3406000
07/10/2007,0000,8.70000,9.02000,8.56000,8.75000,4908000
07/11/2007,0000,8.74000,8.74000,8.50000,8.51000,2645000
07/12/2007,0000,8.59000,8.85000,8.59000,8.77000,3815000
07/13/2007,0000,8.90000,9.38000,8.81000,9.38000,13512000
07/17/2007,0000,9.55000,9.69000,9.38000,9.61000,5433000
07/18/2007,0000,9.70000,10.25000,9.61000,10.20000,7998000
07/19/2007,0000,10.25000,10.30000,9.81000,9.86000,4841000
07/20/2007,0000,9.90000,10.20000,9.30000,10.00000,4264000
07/23/2007,0000,10.00000,10.40000,9.81000,10.10000,4420000
07/24/2007,0000,10.10000,10.20000,9.92000,10.00000,3509000
07/25/2007,0000,9.90000,10.00000,9.83000,9.90000,2246000
07/26/2007,0000,9.90000,9.90000,9.51000,9.52000,3643000
07/27/2007,0000,9.40000,9.52000,9.20000,9.20000,2506000
07/31/2007,0000,9.30000,9.55000,9.20000,9.40000,1078000
08/01/2007,0000,9.40000,9.54000,9.00000,9.05000,2014000
08/02/2007,0000,9.10000,9.16000,8.91000,9.00000,2169000
08/03/2007,0000,9.10000,9.32000,9.00000,9.22000,531000
08/06/2007,0000,9.10000,9.22000,9.05000,9.07000,496000
08/07/2007,0000,9.10000,9.34000,9.10000,9.11000,656000
08/08/2007,0000,9.20000,9.49000,9.16000,9.45000,572000
08/09/2007,0000,9.50000,9.50000,9.31000,9.45000,941000
08/10/2007,0000,9.20000,9.27000,9.15000,9.23000,1168000
08/14/2007,0000,9.18000,9.38000,9.10000,9.28000,324000
08/15/2007,0000,9.21000,9.21000,8.92000,9.05000,923000
08/16/2007,0000,8.80000,8.95000,8.42000,8.43000,2653000
08/17/2007,0000,8.40000,8.69000,8.00000,8.10000,960000
08/20/2007,0000,8.35000,8.60000,8.20000,8.40000,985000
08/21/2007,0000,8.40000,8.60000,8.25000,8.30000,511000
08/22/2007,0000,8.30000,8.40000,8.11000,8.25000,473000
08/23/2007,0000,8.35000,8.57000,8.25000,8.36000,643000
08/24/2007,0000,8.36000,8.40000,8.28000,8.33000,827000
08/27/2007,0000,8.39000,8.45000,8.18000,8.30000,965000
08/28/2007,0000,8.45000,8.49000,8.30000,8.37000,1128000
08/29/2007,0000,8.30000,8.95000,8.28000,8.95000,2439000
08/30/2007,0000,9.54000,9.54000,9.15000,9.38000,2604000
08/31/2007,0000,9.39000,9.50000,9.00000,9.22000,1208000
09/03/2007,0000,9.36000,9.75000,9.32000,9.60000,1752000
09/04/2007,0000,9.60000,9.60000,9.06000,9.26000,1360000
09/05/2007,0000,9.10000,9.26000,9.10000,9.11000,1143000
09/06/2007,0000,9.11000,9.74000,9.06000,9.61000,3168000
09/07/2007,0000,9.60000,9.73000,9.30000,9.67000,2245000
09/10/2007,0000,9.67000,10.30000,9.51000,10.30000,9871000
09/11/2007,0000,10.30000,10.50000,9.85000,10.20000,3259000
09/12/2007,0000,10.35000,10.35000,9.90000,10.10000,1778000
09/13/2007,0000,10.10000,10.20000,9.84000,9.84000,1568000
09/14/2007,0000,9.84000,9.85000,9.42000,9.45000,1803000
09/17/2007,0000,9.45000,9.59000,9.21000,9.40000,1093000
09/19/2007,0000,9.58000,9.58000,9.32000,9.40000,1743000
09/20/2007,0000,9.40000,9.54000,9.35000,9.37000,870000
09/21/2007,0000,9.37000,9.50000,9.37000,9.41000,1277000
09/26/2007,0000,9.56000,9.67000,9.53000,9.55000,1545000
09/27/2007,0000,9.60000,9.64000,9.45000,9.60000,2191000
09/28/2007,0000,9.70000,9.70000,9.55000,9.61000,2523000
10/01/2007,0000,10.45000,10.55000,10.20000,10.30000,5407000
10/02/2007,0000,10.45000,10.85000,10.35000,10.35000,7833000
10/03/2007,0000,10.30000,10.30000,9.90000,10.00000,5080000
10/04/2007,0000,9.97000,9.98000,9.87000,9.93000,1516000
10/05/2007,0000,10.05000,10.15000,9.90000,9.99000,2398000
10/08/2007,0000,10.10000,10.30000,9.96000,9.96000,3184000
10/09/2007,0000,9.98000,9.98000,9.71000,9.88000,3106000
10/11/2007,0000,9.88000,9.98000,9.75000,9.84000,2269000
10/12/2007,0000,9.85000,9.90000,9.55000,9.60000,1596000
10/15/2007,0000,9.60000,9.69000,9.35000,9.40000,1904000
10/16/2007,0000,9.40000,9.40000,9.25000,9.30000,2083000
10/17/2007,0000,9.30000,9.59000,9.30000,9.51000,978000
10/18/2007,0000,9.51000,9.52000,9.30000,9.36000,1345000
10/19/2007,0000,9.36000,9.61000,9.35000,9.43000,1366000
10/22/2007,0000,9.20000,9.38000,9.20000,9.30000,1304000
10/23/2007,0000,9.38000,9.40000,9.30000,9.38000,937000
10/24/2007,0000,9.55000,9.55000,9.26000,9.26000,1552000
10/25/2007,0000,9.30000,9.38000,9.26000,9.30000,755000
10/26/2007,0000,9.21000,9.39000,9.21000,9.38000,546000
10/29/2007,0000,9.45000,9.45000,9.26000,9.31000,1351000
10/30/2007,0000,9.45000,9.45000,9.31000,9.40000,865000
10/31/2007,0000,9.40000,9.40000,9.31000,9.37000,595000
11/01/2007,0000,9.25000,9.35000,9.23000,9.24000,1101000
11/02/2007,0000,9.21000,9.35000,9.15000,9.33000,1215000
11/05/2007,0000,9.35000,9.36000,9.24000,9.33000,688000
11/06/2007,0000,9.33000,9.47000,9.33000,9.40000,1295000
11/07/2007,0000,9.40000,9.42000,9.36000,9.38000,526000
11/08/2007,0000,9.35000,9.37000,9.25000,9.26000,1284000
11/09/2007,0000,9.26000,9.35000,9.22000,9.33000,1007000
11/12/2007,0000,9.20000,9.35000,9.05000,9.20000,1708000
11/13/2007,0000,9.20000,9.44000,9.19000,9.30000,484000
11/14/2007,0000,9.35000,9.60000,9.26000,9.60000,2075000
11/15/2007,0000,9.60000,9.78000,9.51000,9.65000,1178000
11/16/2007,0000,9.70000,9.70000,9.40000,9.51000,874000
11/19/2007,0000,9.54000,9.68000,9.53000,9.61000,846000
11/20/2007,0000,9.50000,9.54000,9.35000,9.50000,632000
11/21/2007,0000,9.60000,10.15000,9.59000,9.70000,5417000
11/22/2007,0000,9.79000,9.80000,9.40000,9.58000,1697000
11/23/2007,0000,9.58000,9.59000,9.40000,9.40000,692000
11/26/2007,0000,9.40000,9.45000,9.30000,9.35000,1064000
11/27/2007,0000,9.25000,9.25000,9.15000,9.20000,1103000
11/28/2007,0000,9.20000,9.24000,9.06000,9.06000,993000
11/29/2007,0000,9.18000,9.19000,8.90000,9.00000,2163000
11/30/2007,0000,9.00000,9.08000,8.91000,9.08000,1555000
12/03/2007,0000,8.45000,8.91000,8.45000,8.55000,7997000
12/04/2007,0000,8.00000,8.30000,8.00000,8.23000,4478000
12/05/2007,0000,8.21000,8.50000,8.10000,8.41000,2179000
12/06/2007,0000,8.50000,8.60000,8.25000,8.31000,1828000
12/07/2007,0000,8.35000,8.38000,8.16000,8.17000,1159000
12/10/2007,0000,8.17000,8.17000,7.90000,7.90000,1620000
12/11/2007,0000,7.80000,7.80000,7.35000,7.39000,3770000
12/12/2007,0000,7.08000,7.34000,7.02000,7.18000,2208000
12/13/2007,0000,7.09000,7.20000,7.04000,7.05000,2127000
12/14/2007,0000,7.08000,7.15000,6.96000,7.00000,2426000
12/17/2007,0000,7.00000,7.00000,6.51000,6.51000,6042000
12/18/2007,0000,6.44000,6.44000,6.08000,6.17000,1173000
12/19/2007,0000,6.26000,6.51000,6.18000,6.37000,387000
12/20/2007,0000,6.37000,6.52000,6.37000,6.39000,796000
12/21/2007,0000,6.40000,6.83000,6.40000,6.83000,1086000
12/24/2007,0000,7.14000,7.30000,6.80000,7.20000,1853000
12/25/2007,0000,7.18000,7.35000,7.01000,7.20000,1257000
12/26/2007,0000,7.20000,7.39000,7.05000,7.33000,1628000
12/27/2007,0000,7.33000,7.54000,7.33000,7.48000,1373000
12/28/2007,0000,7.48000,7.78000,7.48000,7.60000,1213000
12/31/2007,0000,7.60000,8.00000,7.46000,8.00000,1394000
01/02/2008,0000,8.00000,8.55000,7.80000,8.04000,4016000
01/03/2008,0000,7.70000,8.04000,7.70000,7.90000,1679000
01/04/2008,0000,7.90000,8.02000,7.90000,8.00000,1386000
01/07/2008,0000,7.99000,8.00000,7.66000,7.66000,892000
01/08/2008,0000,8.00000,8.00000,7.70000,7.71000,1308000
01/09/2008,0000,7.80000,7.89000,7.72000,7.80000,967000
01/10/2008,0000,7.90000,8.05000,7.88000,7.88000,2054000
01/11/2008,0000,8.00000,8.00000,7.90000,7.99000,957000
01/14/2008,0000,8.54000,8.54000,8.18000,8.53000,7017000
01/15/2008,0000,8.60000,9.00000,8.53000,8.78000,7578000
01/16/2008,0000,8.60000,8.70000,8.17000,8.25000,4995000
01/17/2008,0000,8.30000,8.36000,7.78000,7.95000,2625000
01/18/2008,0000,7.80000,8.26000,7.80000,8.20000,2866000
01/21/2008,0000,8.30000,8.38000,8.10000,8.20000,3216000
01/22/2008,0000,7.63000,8.00000,7.63000,7.72000,2940000
01/23/2008,0000,7.90000,7.90000,7.51000,7.55000,1242000
01/24/2008,0000,7.90000,8.00000,7.60000,7.98000,1273000
01/25/2008,0000,8.00000,8.00000,7.61000,7.84000,871000
01/28/2008,0000,8.00000,8.07000,7.80000,7.81000,1886000
01/29/2008,0000,7.85000,7.85000,7.56000,7.75000,929000
01/30/2008,0000,7.85000,7.96000,7.82000,7.93000,778000
01/31/2008,0000,8.00000,8.10000,7.74000,8.00000,781000
02/01/2008,0000,8.00000,8.12000,7.94000,8.04000,1577000
02/12/2008,0000,7.50000,8.00000,7.48000,7.48000,4330000
02/13/2008,0000,6.96000,6.96000,6.96000,6.96000,1101000
02/15/2008,0000,6.48000,6.48000,6.48000,6.48000,1000
02/18/2008,0000,6.03000,6.03000,6.03000,6.03000,78000
02/19/2008,0000,5.61000,5.61000,5.61000,5.61000,99000
02/20/2008,0000,5.22000,5.22000,5.22000,5.22000,10000
02/21/2008,0000,4.86000,4.86000,4.86000,4.86000,105000
04/02/2007,0000,7.92000,8.00000,7.90000,7.90000,756000
04/03/2007,0000,7.98000,7.98000,7.80000,7.87000,473000
04/04/2007,0000,7.73000,7.93000,7.73000,7.86000,735000
04/09/2007,0000,7.90000,8.00000,7.81000,7.94000,633000
04/10/2007,0000,7.95000,8.15000,7.86000,8.00000,2667000
04/11/2007,0000,8.00000,8.00000,7.93000,7.93000,1076000
04/12/2007,0000,7.93000,7.99000,7.83000,7.90000,675000
04/13/2007,0000,7.80000,8.10000,7.80000,7.94000,1186000
04/16/2007,0000,8.05000,8.12000,7.95000,8.01000,650000
04/17/2007,0000,8.10000,8.40000,8.00000,8.10000,3197000
04/18/2007,0000,8.10000,8.10000,8.00000,8.09000,560000
04/19/2007,0000,8.20000,8.65000,8.20000,8.65000,5476000
04/20/2007,0000,8.85000,9.10000,8.72000,8.72000,5686000
04/23/2007,0000,8.80000,8.89000,8.41000,8.50000,2173000
04/24/2007,0000,8.51000,8.60000,8.40000,8.60000,1146000
04/26/2007,0000,8.58000,8.58000,8.30000,8.30000,831000
04/27/2007,0000,8.30000,8.53000,8.20000,8.20000,1125000
04/30/2007,0000,8.15000,8.15000,7.90000,7.90000,2371000
05/02/2007,0000,7.90000,7.93000,7.72000,7.80000,987000
05/03/2007,0000,7.80000,7.88000,7.60000,7.61000,1480000
05/04/2007,0000,7.70000,7.82000,7.61000,7.63000,780000
05/07/2007,0000,7.80000,7.90000,7.75000,7.90000,530000
05/08/2007,0000,7.98000,7.98000,7.80000,7.86000,418000
05/09/2007,0000,7.90000,7.92000,7.70000,7.70000,874000
05/10/2007,0000,7.70000,7.79000,7.70000,7.71000,604000
05/11/2007,0000,7.71000,7.79000,7.65000,7.67000,360000
05/14/2007,0000,7.67000,7.67000,7.50000,7.60000,458000
05/15/2007,0000,7.60000,7.75000,7.60000,7.73000,254000
05/16/2007,0000,7.68000,7.79000,7.68000,7.70000,591000
05/17/2007,0000,7.70000,7.90000,7.70000,7.84000,646000
05/18/2007,0000,7.83000,7.83000,7.70000,7.76000,349000
05/21/2007,0000,7.80000,7.80000,7.65000,7.70000,384000
05/22/2007,0000,7.70000,7.78000,7.68000,7.69000,484000
05/23/2007,0000,7.69000,7.74000,7.60000,7.64000,1200000
05/24/2007,0000,7.64000,7.70000,7.62000,7.63000,413000
05/25/2007,0000,7.62000,7.64000,7.62000,7.63000,294000
05/28/2007,0000,7.63000,7.69000,7.53000,7.55000,463000
05/29/2007,0000,7.55000,7.60000,7.50000,7.55000,451000
05/30/2007,0000,7.50000,7.66000,7.50000,7.55000,491000
05/31/2007,0000,7.60000,7.62000,7.48000,7.55000,1236000
06/04/2007,0000,7.80000,7.80000,7.55000,7.56000,1234000
06/05/2007,0000,7.50000,7.60000,7.50000,7.60000,231000
06/06/2007,0000,7.60000,7.64000,7.56000,7.58000,404000
06/07/2007,0000,7.58000,7.58000,7.51000,7.51000,223000
06/08/2007,0000,7.51000,7.55000,7.46000,7.54000,549000
06/11/2007,0000,7.54000,7.77000,7.54000,7.77000,1318000
06/12/2007,0000,7.77000,7.77000,7.67000,7.67000,1018000
06/13/2007,0000,7.67000,7.79000,7.57000,7.70000,863000
06/14/2007,0000,7.79000,7.79000,7.65000,7.65000,832000
06/15/2007,0000,7.60000,8.00000,7.60000,7.76000,1563000
06/20/2007,0000,7.74000,7.94000,7.74000,7.79000,816000
06/21/2007,0000,7.78000,7.92000,7.75000,7.84000,1614000
06/22/2007,0000,7.94000,7.95000,7.81000,7.90000,989000
06/25/2007,0000,7.89000,7.90000,7.77000,7.85000,1261000
06/26/2007,0000,7.85000,7.91000,7.80000,7.86000,1144000
06/27/2007,0000,7.88000,7.88000,7.77000,7.77000,1317000
06/28/2007,0000,7.80000,7.85000,7.75000,7.82000,1471000
06/29/2007,0000,7.85000,7.95000,7.77000,7.86000,1943000
07/02/2007,0000,7.90000,7.95000,7.81000,7.92000,1145000
07/03/2007,0000,7.93000,7.96000,7.85000,7.90000,1286000
07/04/2007,0000,7.90000,8.45000,7.87000,8.35000,6093000
07/05/2007,0000,8.35000,8.65000,8.15000,8.25000,5309000
07/06/2007,0000,8.25000,8.46000,8.12000,8.30000,2435000
07/09/2007,0000,8.45000,8.55000,8.40000,8.45000,3406000
07/10/2007,0000,8.70000,9.02000,8.56000,8.75000,4908000
07/11/2007,0000,8.74000,8.74000,8.50000,8.51000,2645000
07/12/2007,0000,8.59000,8.85000,8.59000,8.77000,3815000
07/13/2007,0000,8.90000,9.38000,8.81000,9.38000,13512000
07/17/2007,0000,9.55000,9.69000,9.38000,9.61000,5433000
07/18/2007,0000,9.70000,10.25000,9.61000,10.20000,7998000
07/19/2007,0000,10.25000,10.30000,9.81000,9.86000,4841000
07/20/2007,0000,9.90000,10.20000,9.30000,10.00000,4264000
07/23/2007,0000,10.00000,10.40000,9.81000,10.10000,4420000
07/24/2007,0000,10.10000,10.20000,9.92000,10.00000,3509000
07/25/2007,0000,9.90000,10.00000,9.83000,9.90000,2246000
07/26/2007,0000,9.90000,9.90000,9.51000,9.52000,3643000
07/27/2007,0000,9.40000,9.52000,9.20000,9.20000,2506000
07/31/2007,0000,9.30000,9.55000,9.20000,9.40000,1078000
08/01/2007,0000,9.40000,9.54000,9.00000,9.05000,2014000
08/02/2007,0000,9.10000,9.16000,8.91000,9.00000,2169000
08/03/2007,0000,9.10000,9.32000,9.00000,9.22000,531000
08/06/2007,0000,9.10000,9.22000,9.05000,9.07000,496000
08/07/2007,0000,9.10000,9.34000,9.10000,9.11000,656000
08/08/2007,0000,9.20000,9.49000,9.16000,9.45000,572000
08/09/2007,0000,9.50000,9.50000,9.31000,9.45000,941000
08/10/2007,0000,9.20000,9.27000,9.15000,9.23000,1168000
08/14/2007,0000,9.18000,9.38000,9.10000,9.28000,324000
08/15/2007,0000,9.21000,9.21000,8.92000,9.05000,923000
08/16/2007,0000,8.80000,8.95000,8.42000,8.43000,2653000
08/17/2007,0000,8.40000,8.69000,8.00000,8.10000,960000
08/20/2007,0000,8.35000,8.60000,8.20000,8.40000,985000
08/21/2007,0000,8.40000,8.60000,8.25000,8.30000,511000
08/22/2007,0000,8.30000,8.40000,8.11000,8.25000,473000
08/23/2007,0000,8.35000,8.57000,8.25000,8.36000,643000
08/24/2007,0000,8.36000,8.40000,8.28000,8.33000,827000
08/27/2007,0000,8.39000,8.45000,8.18000,8.30000,965000
08/28/2007,0000,8.45000,8.49000,8.30000,8.37000,1128000
08/29/2007,0000,8.30000,8.95000,8.28000,8.95000,2439000
08/30/2007,0000,9.54000,9.54000,9.15000,9.38000,2604000
08/31/2007,0000,9.39000,9.50000,9.00000,9.22000,1208000
09/03/2007,0000,9.36000,9.75000,9.32000,9.60000,1752000
09/04/2007,0000,9.60000,9.60000,9.06000,9.26000,1360000
09/05/2007,0000,9.10000,9.26000,9.10000,9.11000,1143000
09/06/2007,0000,9.11000,9.74000,9.06000,9.61000,3168000
09/07/2007,0000,9.60000,9.73000,9.30000,9.67000,2245000
09/10/2007,0000,9.67000,10.30000,9.51000,10.30000,9871000
09/11/2007,0000,10.30000,10.50000,9.85000,10.20000,3259000
09/12/2007,0000,10.35000,10.35000,9.90000,10.10000,1778000
09/13/2007,0000,10.10000,10.20000,9.84000,9.84000,1568000
09/14/2007,0000,9.84000,9.85000,9.42000,9.45000,1803000
09/17/2007,0000,9.45000,9.59000,9.21000,9.40000,1093000
09/19/2007,0000,9.58000,9.58000,9.32000,9.40000,1743000
09/20/2007,0000,9.40000,9.54000,9.35000,9.37000,870000
09/21/2007,0000,9.37000,9.50000,9.37000,9.41000,1277000
09/26/2007,0000,9.56000,9.67000,9.53000,9.55000,1545000
09/27/2007,0000,9.60000,9.64000,9.45000,9.60000,2191000
09/28/2007,0000,9.70000,9.70000,9.55000,9.61000,2523000
10/01/2007,0000,10.45000,10.55000,10.20000,10.30000,5407000
10/02/2007,0000,10.45000,10.85000,10.35000,10.35000,7833000
10/03/2007,0000,10.30000,10.30000,9.90000,10.00000,5080000
10/04/2007,0000,9.97000,9.98000,9.87000,9.93000,1516000
10/05/2007,0000,10.05000,10.15000,9.90000,9.99000,2398000
10/08/2007,0000,10.10000,10.30000,9.96000,9.96000,3184000
10/09/2007,0000,9.98000,9.98000,9.71000,9.88000,3106000
10/11/2007,0000,9.88000,9.98000,9.75000,9.84000,2269000
10/12/2007,0000,9.85000,9.90000,9.55000,9.60000,1596000
10/15/2007,0000,9.60000,9.69000,9.35000,9.40000,1904000
10/16/2007,0000,9.40000,9.40000,9.25000,9.30000,2083000
10/17/2007,0000,9.30000,9.59000,9.30000,9.51000,978000
10/18/2007,0000,9.51000,9.52000,9.30000,9.36000,1345000
10/19/2007,0000,9.36000,9.61000,9.35000,9.43000,1366000
10/22/2007,0000,9.20000,9.38000,9.20000,9.30000,1304000
10/23/2007,0000,9.38000,9.40000,9.30000,9.38000,937000
10/24/2007,0000,9.55000,9.55000,9.26000,9.26000,1552000
10/25/2007,0000,9.30000,9.38000,9.26000,9.30000,755000
10/26/2007,0000,9.21000,9.39000,9.21000,9.38000,546000
10/29/2007,0000,9.45000,9.45000,9.26000,9.31000,1351000
10/30/2007,0000,9.45000,9.45000,9.31000,9.40000,865000
10/31/2007,0000,9.40000,9.40000,9.31000,9.37000,595000
11/01/2007,0000,9.25000,9.35000,9.23000,9.24000,1101000
11/02/2007,0000,9.21000,9.35000,9.15000,9.33000,1215000
11/05/2007,0000,9.35000,9.36000,9.24000,9.33000,688000
11/06/2007,0000,9.33000,9.47000,9.33000,9.40000,1295000
11/07/2007,0000,9.40000,9.42000,9.36000,9.38000,526000
11/08/2007,0000,9.35000,9.37000,9.25000,9.26000,1284000
11/09/2007,0000,9.26000,9.35000,9.22000,9.33000,1007000
11/12/2007,0000,9.20000,9.35000,9.05000,9.20000,1708000
11/13/2007,0000,9.20000,9.44000,9.19000,9.30000,484000
11/14/2007,0000,9.35000,9.60000,9.26000,9.60000,2075000
11/15/2007,0000,9.60000,9.78000,9.51000,9.65000,1178000
11/16/2007,0000,9.70000,9.70000,9.40000,9.51000,874000
11/19/2007,0000,9.54000,9.68000,9.53000,9.61000,846000
11/20/2007,0000,9.50000,9.54000,9.35000,9.50000,632000
11/21/2007,0000,9.60000,10.15000,9.59000,9.70000,5417000
11/22/2007,0000,9.79000,9.80000,9.40000,9.58000,1697000
11/23/2007,0000,9.58000,9.59000,9.40000,9.40000,692000
11/26/2007,0000,9.40000,9.45000,9.30000,9.35000,1064000
11/27/2007,0000,9.25000,9.25000,9.15000,9.20000,1103000
11/28/2007,0000,9.20000,9.24000,9.06000,9.06000,993000
11/29/2007,0000,9.18000,9.19000,8.90000,9.00000,2163000
11/30/2007,0000,9.00000,9.08000,8.91000,9.08000,1555000
12/03/2007,0000,8.45000,8.91000,8.45000,8.55000,7997000
12/04/2007,0000,8.00000,8.30000,8.00000,8.23000,4478000
12/05/2007,0000,8.21000,8.50000,8.10000,8.41000,2179000
12/06/2007,0000,8.50000,8.60000,8.25000,8.31000,1828000
12/07/2007,0000,8.35000,8.38000,8.16000,8.17000,1159000
12/10/2007,0000,8.17000,8.17000,7.90000,7.90000,1620000
12/11/2007,0000,7.80000,7.80000,7.35000,7.39000,3770000
12/12/2007,0000,7.08000,7.34000,7.02000,7.18000,2208000
12/13/2007,0000,7.09000,7.20000,7.04000,7.05000,2127000
12/14/2007,0000,7.08000,7.15000,6.96000,7.00000,2426000
12/17/2007,0000,7.00000,7.00000,6.51000,6.51000,6042000
12/18/2007,0000,6.44000,6.44000,6.08000,6.17000,1173000
12/19/2007,0000,6.26000,6.51000,6.18000,6.37000,387000
12/20/2007,0000,6.37000,6.52000,6.37000,6.39000,796000
12/21/2007,0000,6.40000,6.83000,6.40000,6.83000,1086000
12/24/2007,0000,7.14000,7.30000,6.80000,7.20000,1853000
12/25/2007,0000,7.18000,7.35000,7.01000,7.20000,1257000
12/26/2007,0000,7.20000,7.39000,7.05000,7.33000,1628000
12/27/2007,0000,7.33000,7.54000,7.33000,7.48000,1373000
12/28/2007,0000,7.48000,7.78000,7.48000,7.60000,1213000
12/31/2007,0000,7.60000,8.00000,7.46000,8.00000,1394000
01/02/2008,0000,8.00000,8.55000,7.80000,8.04000,4016000
01/03/2008,0000,7.70000,8.04000,7.70000,7.90000,1679000
01/04/2008,0000,7.90000,8.02000,7.90000,8.00000,1386000
01/07/2008,0000,7.99000,8.00000,7.66000,7.66000,892000
01/08/2008,0000,8.00000,8.00000,7.70000,7.71000,1308000
01/09/2008,0000,7.80000,7.89000,7.72000,7.80000,967000
01/10/2008,0000,7.90000,8.05000,7.88000,7.88000,2054000
01/11/2008,0000,8.00000,8.00000,7.90000,7.99000,957000
01/14/2008,0000,8.54000,8.54000,8.18000,8.53000,7017000
01/15/2008,0000,8.60000,9.00000,8.53000,8.78000,7578000
01/16/2008,0000,8.60000,8.70000,8.17000,8.25000,4995000
01/17/2008,0000,8.30000,8.36000,7.78000,7.95000,2625000
01/18/2008,0000,7.80000,8.26000,7.80000,8.20000,2866000
01/21/2008,0000,8.30000,8.38000,8.10000,8.20000,3216000
01/22/2008,0000,7.63000,8.00000,7.63000,7.72000,2940000
01/23/2008,0000,7.90000,7.90000,7.51000,7.55000,1242000
01/24/2008,0000,7.90000,8.00000,7.60000,7.98000,1273000
01/25/2008,0000,8.00000,8.00000,7.61000,7.84000,871000
01/28/2008,0000,8.00000,8.07000,7.80000,7.81000,1886000
01/29/2008,0000,7.85000,7.85000,7.56000,7.75000,929000
01/30/2008,0000,7.85000,7.96000,7.82000,7.93000,778000
01/31/2008,0000,8.00000,8.10000,7.74000,8.00000,781000
02/01/2008,0000,8.00000,8.12000,7.94000,8.04000,1577000
02/12/2008,0000,7.50000,8.00000,7.48000,7.48000,4330000
02/13/2008,0000,6.96000,6.96000,6.96000,6.96000,1101000
02/15/2008,0000,6.48000,6.48000,6.48000,6.48000,1000
02/18/2008,0000,6.03000,6.03000,6.03000,6.03000,78000
02/19/2008,0000,5.61000,5.61000,5.61000,5.61000,99000
02/20/2008,0000,5.22000,5.22000,5.22000,5.22000,10000
02/21/2008,0000,4.86000,4.86000,4.86000,4.86000,105000
