DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.13000,6.20000,6.01000,6.03000,443500
04/03/2007,0000,6.03000,6.05000,5.92000,6.03000,179000
04/04/2007,0000,6.00000,6.00000,5.74000,5.80000,524000
04/09/2007,0000,5.80000,6.00000,5.80000,5.85000,190500
04/10/2007,0000,5.85000,6.25000,5.85000,6.12000,625000
04/11/2007,0000,6.10000,6.50000,6.00000,6.19000,657000
04/12/2007,0000,6.20000,6.25000,6.12000,6.18000,321900
04/13/2007,0000,6.20000,6.20000,5.95000,5.96000,356400
04/16/2007,0000,6.14000,6.28000,6.12000,6.18000,370400
04/17/2007,0000,6.20000,6.58000,6.01000,6.18000,756400
04/18/2007,0000,6.13000,6.38000,6.13000,6.36000,346600
04/19/2007,0000,6.39000,6.70000,6.20000,6.35000,645500
04/20/2007,0000,6.36000,6.75000,6.32000,6.75000,1150700
04/23/2007,0000,6.74000,7.10000,6.71000,6.71000,956800
04/24/2007,0000,6.70000,6.70000,6.27000,6.32000,1087400
04/25/2007,0000,6.32000,6.32000,6.04000,6.08000,652100
04/26/2007,0000,6.18000,6.18000,5.95000,5.97000,655400
04/27/2007,0000,5.92000,6.00000,5.79000,5.80000,677600
04/30/2007,0000,5.75000,5.80000,5.51000,5.59000,308000
05/02/2007,0000,5.59000,5.69000,5.51000,5.60000,333400
05/03/2007,0000,5.65000,5.65000,5.21000,5.28000,468100
05/04/2007,0000,5.30000,5.45000,5.30000,5.43000,363000
05/07/2007,0000,5.50000,5.67000,5.50000,5.55000,234000
05/08/2007,0000,5.70000,5.70000,5.55000,5.55000,137900
05/09/2007,0000,5.51000,5.51000,5.35000,5.36000,271000
05/10/2007,0000,5.40000,5.70000,5.40000,5.55000,222500
05/11/2007,0000,5.38000,5.50000,5.38000,5.45000,163400
05/14/2007,0000,5.45000,5.45000,5.40000,5.41000,163400
05/15/2007,0000,5.44000,5.53000,5.43000,5.43000,197100
05/16/2007,0000,5.50000,5.50000,5.40000,5.40000,130500
05/17/2007,0000,5.42000,5.42000,5.35000,5.37000,165000
05/18/2007,0000,5.36000,5.47000,5.36000,5.37000,96900
05/21/2007,0000,5.50000,5.67000,5.40000,5.47000,276700
05/22/2007,0000,5.59000,5.59000,5.45000,5.45000,114100
05/23/2007,0000,5.40000,5.56000,5.39000,5.40000,354000
05/24/2007,0000,5.50000,5.56000,5.40000,5.40000,532200
05/25/2007,0000,5.48000,5.50000,5.37000,5.42000,752300
05/28/2007,0000,5.50000,5.55000,5.40000,5.41000,354800
05/29/2007,0000,5.42000,5.48000,5.37000,5.40000,189700
05/30/2007,0000,5.49000,5.49000,5.31000,5.36000,170000
05/31/2007,0000,5.36000,5.47000,5.36000,5.39000,291500
06/01/2007,0000,5.40000,5.41000,5.35000,5.35000,230800
06/04/2007,0000,5.40000,5.43000,5.35000,5.35000,527300
06/05/2007,0000,5.38000,5.45000,5.35000,5.35000,288200
06/06/2007,0000,5.38000,5.70000,5.38000,5.45000,542000
06/07/2007,0000,5.44000,5.48000,5.40000,5.43000,134700
06/08/2007,0000,5.45000,5.63000,5.45000,5.61000,455800
06/11/2007,0000,5.68000,6.00000,5.67000,6.00000,548600
06/12/2007,0000,6.35000,6.35000,6.09000,6.12000,1212300
06/13/2007,0000,6.15000,6.20000,5.95000,6.00000,555200
06/14/2007,0000,6.00000,6.10000,5.80000,5.80000,289100
06/15/2007,0000,5.82000,5.91000,5.60000,5.60000,413900
06/20/2007,0000,5.65000,5.91000,5.65000,5.85000,493600
06/21/2007,0000,5.84000,5.93000,5.71000,5.71000,386000
06/22/2007,0000,5.75000,6.10000,5.75000,6.04000,1276300
06/25/2007,0000,6.64000,6.79000,6.20000,6.48000,1889900
06/26/2007,0000,6.45000,6.45000,6.14000,6.27000,1021700
06/27/2007,0000,6.30000,6.49000,6.22000,6.35000,928900
06/28/2007,0000,6.40000,6.50000,6.30000,6.33000,824600
06/29/2007,0000,6.32000,6.39000,6.26000,6.27000,704700
07/02/2007,0000,6.27000,6.28000,6.02000,6.28000,470600
07/03/2007,0000,6.28000,6.71000,6.24000,6.71000,1586800
07/04/2007,0000,6.84000,6.98000,6.53000,6.70000,1457000
07/05/2007,0000,6.60000,6.70000,6.51000,6.70000,721900
07/06/2007,0000,6.90000,6.97000,6.70000,6.87000,1030800
07/09/2007,0000,6.95000,7.35000,6.95000,7.35000,2044300
07/10/2007,0000,7.86000,7.86000,7.62000,7.86000,2035300
07/11/2007,0000,8.10000,8.41000,8.10000,8.41000,1935100
07/12/2007,0000,8.99000,8.99000,8.99000,8.99000,583900
07/13/2007,0000,9.61000,9.61000,9.61000,9.61000,547800
07/16/2007,0000,10.25000,10.25000,9.61000,9.95000,5046400
07/17/2007,0000,9.95000,9.95000,9.26000,9.26000,2217600
07/18/2007,0000,9.05000,9.25000,8.66000,8.88000,1321500
07/19/2007,0000,8.88000,9.18000,8.80000,9.07000,996300
07/20/2007,0000,9.10000,9.70000,8.81000,9.00000,1246800
07/23/2007,0000,8.94000,8.94000,8.50000,8.55000,936300
07/24/2007,0000,8.60000,8.99000,8.60000,8.60000,977400
07/25/2007,0000,8.60000,8.80000,8.45000,8.80000,703900
07/26/2007,0000,8.81000,9.25000,8.44000,8.45000,1171200
07/27/2007,0000,8.30000,8.48000,8.01000,8.32000,873100
07/30/2007,0000,8.20000,8.39000,8.16000,8.21000,493600
07/31/2007,0000,8.30000,8.78000,8.30000,8.78000,293200
08/01/2007,0000,9.35000,9.39000,8.60000,8.82000,1232000
08/02/2007,0000,9.10000,9.17000,8.21000,8.25000,720300
08/03/2007,0000,8.27000,8.58000,8.27000,8.34000,235700
08/06/2007,0000,8.30000,8.30000,7.95000,8.16000,287400
08/07/2007,0000,8.16000,8.29000,7.95000,7.95000,556800
08/08/2007,0000,7.90000,8.17000,7.80000,8.10000,371200
08/09/2007,0000,8.38000,8.38000,8.10000,8.12000,317000
08/10/2007,0000,8.00000,8.11000,7.93000,7.96000,234000
08/14/2007,0000,7.78000,8.04000,7.78000,7.90000,161800
08/15/2007,0000,7.84000,7.90000,7.50000,7.50000,230800
08/16/2007,0000,7.30000,7.59000,6.98000,6.98000,478800
08/17/2007,0000,6.95000,7.00000,6.50000,6.50000,313700
08/20/2007,0000,6.90000,6.95000,6.68000,6.95000,264400
08/21/2007,0000,7.15000,7.28000,6.90000,6.96000,285000
08/22/2007,0000,7.04000,7.16000,7.00000,7.15000,248000
08/23/2007,0000,7.28000,7.32000,7.16000,7.17000,130500
08/24/2007,0000,7.11000,7.16000,6.69000,6.80000,338300
08/27/2007,0000,6.90000,6.99000,6.60000,6.85000,248000
08/28/2007,0000,6.80000,6.93000,6.80000,6.88000,108400
08/29/2007,0000,6.70000,6.82000,6.70000,6.73000,119900
08/30/2007,0000,6.94000,7.15000,6.83000,7.00000,168300
08/31/2007,0000,6.95000,7.06000,6.90000,6.92000,105900
09/03/2007,0000,6.93000,6.93000,6.67000,6.90000,197100
09/04/2007,0000,6.71000,6.85000,6.66000,6.76000,137100
09/05/2007,0000,6.77000,6.80000,6.69000,6.72000,234000
09/06/2007,0000,6.72000,6.72000,6.56000,6.58000,258700
09/07/2007,0000,6.46000,6.62000,6.46000,6.58000,295600
09/10/2007,0000,6.45000,7.04000,6.31000,7.04000,823800
09/11/2007,0000,7.24000,7.24000,7.05000,7.07000,231600
09/12/2007,0000,7.11000,7.11000,6.83000,6.86000,199500
09/13/2007,0000,6.94000,6.94000,6.62000,6.67000,140400
09/14/2007,0000,6.70000,6.92000,6.70000,6.78000,110800
09/17/2007,0000,6.87000,6.87000,6.62000,6.63000,89500
09/19/2007,0000,6.73000,6.73000,6.51000,6.51000,100200
09/20/2007,0000,6.63000,6.69000,6.50000,6.52000,140400
09/21/2007,0000,6.50000,6.68000,6.46000,6.58000,225800
09/26/2007,0000,6.99000,6.99000,6.52000,6.80000,77200
09/27/2007,0000,6.80000,6.90000,6.80000,6.90000,133800
09/28/2007,0000,6.81000,7.10000,6.81000,6.91000,309600
10/01/2007,0000,6.91000,7.09000,6.91000,6.94000,148600
10/02/2007,0000,6.96000,6.99000,6.95000,6.95000,68100
10/03/2007,0000,6.99000,7.10000,6.95000,7.10000,150300
10/04/2007,0000,7.10000,7.14000,6.95000,7.14000,118200
10/05/2007,0000,7.10000,7.13000,6.86000,6.88000,59100
10/08/2007,0000,6.89000,6.90000,6.66000,6.84000,212700
10/09/2007,0000,6.82000,6.89000,6.61000,6.89000,66500
10/11/2007,0000,6.80000,6.80000,6.42000,6.74000,86200
10/12/2007,0000,6.60000,6.70000,6.60000,6.60000,56600
10/15/2007,0000,6.60000,6.60000,6.51000,6.60000,87000
10/16/2007,0000,6.58000,6.61000,6.40000,6.55000,101800
10/17/2007,0000,6.50000,6.69000,6.50000,6.60000,147000
10/18/2007,0000,6.61000,6.85000,6.55000,6.79000,187200
10/19/2007,0000,6.70000,6.78000,6.64000,6.64000,32800
10/22/2007,0000,6.18000,6.75000,6.18000,6.55000,156800
10/23/2007,0000,6.47000,6.73000,6.47000,6.73000,199500
10/24/2007,0000,6.73000,6.80000,6.63000,6.68000,169100
10/25/2007,0000,6.66000,6.85000,6.65000,6.80000,243100
10/26/2007,0000,6.80000,7.27000,6.79000,7.27000,742500
10/29/2007,0000,7.29000,7.55000,7.14000,7.16000,604000
11/15/2007,0000,8.11000,8.11000,8.11000,8.11000,85000
11/16/2007,0000,7.55000,7.55000,7.55000,7.55000,80000
11/19/2007,0000,7.03000,7.40000,7.03000,7.09000,820000
11/20/2007,0000,6.94000,7.57000,6.83000,7.45000,250000
11/21/2007,0000,7.31000,7.31000,7.00000,7.20000,131000
11/22/2007,0000,7.20000,7.24000,7.03000,7.05000,167000
11/23/2007,0000,7.05000,7.18000,7.00000,7.18000,63000
11/26/2007,0000,6.87000,7.28000,6.87000,7.04000,141000
11/27/2007,0000,7.00000,7.25000,7.00000,7.09000,94000
11/28/2007,0000,7.58000,7.58000,7.57000,7.58000,443000
11/29/2007,0000,8.11000,8.11000,7.70000,8.11000,948000
11/30/2007,0000,8.04000,8.11000,7.86000,7.92000,542000
12/03/2007,0000,7.90000,8.47000,7.75000,8.12000,847000
12/04/2007,0000,8.02000,8.27000,8.00000,8.03000,167000
12/05/2007,0000,8.10000,8.14000,8.02000,8.05000,90000
12/06/2007,0000,8.05000,8.10000,7.71000,7.71000,232000
12/07/2007,0000,7.76000,7.98000,7.76000,7.96000,20000
12/10/2007,0000,7.99000,8.15000,7.90000,7.90000,73000
12/11/2007,0000,7.81000,7.81000,7.60000,7.61000,184000
12/12/2007,0000,7.50000,7.58000,7.21000,7.45000,61000
12/13/2007,0000,7.80000,7.96000,7.28000,7.50000,245000
12/14/2007,0000,7.31000,7.31000,7.00000,7.07000,133000
12/17/2007,0000,7.00000,7.00000,6.67000,6.70000,52000
12/18/2007,0000,6.35000,6.70000,6.24000,6.31000,110000
12/19/2007,0000,6.47000,6.70000,6.33000,6.70000,64000
12/20/2007,0000,6.70000,6.80000,6.47000,6.47000,130000
12/21/2007,0000,6.58000,6.58000,6.02000,6.03000,70000
12/24/2007,0000,6.05000,6.15000,6.03000,6.03000,95000
12/25/2007,0000,6.10000,6.10000,6.03000,6.03000,78000
12/26/2007,0000,6.14000,6.14000,6.03000,6.07000,96000
12/27/2007,0000,6.10000,6.32000,6.07000,6.31000,169000
12/28/2007,0000,6.32000,6.32000,6.15000,6.16000,70000
12/31/2007,0000,6.17000,6.28000,6.15000,6.24000,161000
01/02/2008,0000,6.26000,6.34000,6.07000,6.31000,120000
01/03/2008,0000,5.91000,6.30000,5.91000,6.22000,98000
01/04/2008,0000,6.22000,6.30000,6.22000,6.30000,52000
01/07/2008,0000,6.10000,6.10000,5.99000,5.99000,174000
01/08/2008,0000,5.88000,6.00000,5.88000,5.95000,22000
01/09/2008,0000,5.85000,6.06000,5.85000,5.91000,26000
01/10/2008,0000,6.00000,6.12000,6.00000,6.12000,19000
01/11/2008,0000,6.12000,6.27000,6.12000,6.27000,24000
01/14/2008,0000,6.39000,6.40000,6.05000,6.40000,113000
01/15/2008,0000,6.56000,6.56000,6.27000,6.42000,81000
01/16/2008,0000,6.25000,6.25000,6.01000,6.01000,83000
01/17/2008,0000,6.05000,6.25000,6.00000,6.25000,51000
01/18/2008,0000,6.06000,6.47000,6.06000,6.47000,85000
01/21/2008,0000,6.30000,6.83000,6.20000,6.83000,73000
01/22/2008,0000,6.50000,6.55000,6.36000,6.36000,64000
01/23/2008,0000,6.10000,6.44000,6.01000,6.44000,103000
01/24/2008,0000,6.42000,6.42000,5.99000,6.39000,135000
01/25/2008,0000,6.38000,6.38000,6.10000,6.21000,66000
01/28/2008,0000,6.27000,6.27000,6.11000,6.26000,8000
01/29/2008,0000,6.17000,6.23000,6.06000,6.20000,47000
01/30/2008,0000,6.02000,6.25000,6.02000,6.25000,15000
01/31/2008,0000,6.15000,6.19000,5.88000,6.19000,85000
02/01/2008,0000,6.03000,6.35000,6.01000,6.35000,67000
02/12/2008,0000,6.12000,6.12000,6.05000,6.05000,80000
02/13/2008,0000,6.05000,6.10000,6.05000,6.10000,46000
02/14/2008,0000,6.06000,6.18000,6.06000,6.18000,79000
02/15/2008,0000,6.18000,6.20000,6.14000,6.20000,105000
02/18/2008,0000,6.26000,6.36000,6.22000,6.22000,49000
02/19/2008,0000,6.25000,6.47000,6.25000,6.43000,238000
02/20/2008,0000,6.43000,6.43000,6.30000,6.30000,81000
02/21/2008,0000,6.31000,6.45000,6.20000,6.33000,163000
02/22/2008,0000,6.25000,6.32000,6.21000,6.32000,87000
02/25/2008,0000,6.33000,6.43000,6.32000,6.43000,120000
02/26/2008,0000,6.50000,6.77000,6.43000,6.60000,283000
02/27/2008,0000,6.70000,6.73000,6.63000,6.65000,108000
02/29/2008,0000,6.64000,7.11000,6.64000,7.11000,375000
03/03/2008,0000,7.10000,7.30000,7.01000,7.29000,101000
03/04/2008,0000,7.29000,7.29000,7.00000,7.27000,118000
03/05/2008,0000,7.04000,7.19000,6.82000,6.96000,88000
03/06/2008,0000,6.98000,7.15000,6.98000,7.05000,47000
03/07/2008,0000,7.04000,7.06000,6.87000,7.06000,87000
03/10/2008,0000,7.55000,7.55000,7.00000,7.10000,378000
03/11/2008,0000,7.01000,7.25000,7.00000,7.25000,308000
03/12/2008,0000,7.25000,7.40000,7.20000,7.30000,199000
03/13/2008,0000,7.36000,7.39000,7.22000,7.35000,28000
03/14/2008,0000,7.20000,7.49000,7.20000,7.49000,113000
03/18/2008,0000,7.40000,7.40000,7.15000,7.30000,41000
03/19/2008,0000,7.20000,7.30000,7.10000,7.30000,73000
03/20/2008,0000,6.82000,7.30000,6.82000,7.30000,41000
03/21/2008,0000,7.35000,7.75000,7.17000,7.75000,42000
03/25/2008,0000,7.60000,7.65000,7.50000,7.65000,105000
03/26/2008,0000,7.60000,7.65000,7.53000,7.65000,63000
03/27/2008,0000,7.65000,7.65000,7.50000,7.60000,28000
03/28/2008,0000,7.75000,7.75000,7.37000,7.67000,28000
03/31/2008,0000,7.35000,7.47000,7.20000,7.25000,36000
04/01/2008,0000,7.39000,7.75000,7.39000,7.60000,168000
04/02/2008,0000,7.90000,7.90000,7.30000,7.76000,56000
04/03/2008,0000,7.50000,7.75000,7.50000,7.68000,62000
04/07/2008,0000,7.68000,7.68000,7.35000,7.36000,202000
04/08/2008,0000,7.50000,7.50000,7.30000,7.32000,57000
04/09/2008,0000,7.30000,7.35000,7.00000,7.30000,108000
04/10/2008,0000,7.30000,7.40000,7.24000,7.40000,78000
04/11/2008,0000,7.45000,7.45000,7.29000,7.29000,19000
04/14/2008,0000,7.20000,7.38000,7.12000,7.38000,35000
04/15/2008,0000,7.40000,7.57000,7.35000,7.57000,26000
04/16/2008,0000,7.57000,7.60000,7.39000,7.60000,55000
04/17/2008,0000,7.60000,7.63000,7.50000,7.63000,159000
04/18/2008,0000,7.60000,7.60000,7.45000,7.50000,128000
04/21/2008,0000,7.58000,7.58000,7.26000,7.50000,90000
04/22/2008,0000,7.35000,7.50000,7.35000,7.48000,44000
04/23/2008,0000,7.40000,7.48000,7.35000,7.48000,73000
04/24/2008,0000,7.48000,7.48000,7.37000,7.48000,24000
04/25/2008,0000,7.50000,7.90000,7.41000,7.50000,296000
04/28/2008,0000,7.70000,7.70000,7.50000,7.55000,75000
04/29/2008,0000,7.60000,7.60000,7.40000,7.49000,57000
04/30/2008,0000,7.50000,7.60000,7.49000,7.55000,30000
05/02/2008,0000,7.56000,7.68000,7.51000,7.59000,129000
05/05/2008,0000,7.59000,7.70000,7.56000,7.65000,167000
05/06/2008,0000,7.60000,7.65000,7.60000,7.64000,98000
05/07/2008,0000,7.64000,7.88000,7.60000,7.64000,136000
05/08/2008,0000,7.64000,7.80000,7.64000,7.79000,160000
05/09/2008,0000,7.90000,8.30000,7.79000,8.30000,224000
05/12/2008,0000,8.30000,8.30000,8.11000,8.20000,210000
05/13/2008,0000,8.15000,8.15000,8.04000,8.05000,77000
05/14/2008,0000,7.90000,8.20000,7.90000,8.20000,114000
05/15/2008,0000,8.20000,8.40000,8.20000,8.40000,193000
05/16/2008,0000,8.40000,8.43000,8.35000,8.39000,89000
05/19/2008,0000,8.38000,8.38000,8.20000,8.31000,154000
05/20/2008,0000,8.10000,8.10000,8.03000,8.04000,153000
05/21/2008,0000,8.00000,8.16000,8.00000,8.16000,65000
05/22/2008,0000,7.89000,8.15000,7.59000,7.59000,312000
05/23/2008,0000,7.50000,8.12000,7.50000,7.85000,81000
05/26/2008,0000,7.80000,7.80000,7.50000,7.69000,67000
05/27/2008,0000,7.68000,8.21000,7.40000,8.00000,143000
05/28/2008,0000,7.44000,7.75000,7.44000,7.50000,67000
05/29/2008,0000,7.47000,7.55000,7.31000,7.55000,67000
05/30/2008,0000,7.87000,7.87000,7.24000,7.54000,72000
06/02/2008,0000,7.54000,7.54000,7.16000,7.54000,21000
06/03/2008,0000,7.50000,7.55000,7.20000,7.55000,25000
06/04/2008,0000,7.55000,7.88000,7.35000,7.88000,38000
06/05/2008,0000,7.82000,7.93000,7.82000,7.93000,13000
06/06/2008,0000,7.98000,8.00000,7.80000,7.98000,40000
06/10/2008,0000,7.78000,7.78000,7.55000,7.56000,29000
06/11/2008,0000,7.55000,7.77000,7.20000,7.75000,75000
06/12/2008,0000,7.41000,7.41000,7.25000,7.35000,81000
06/13/2008,0000,7.36000,7.80000,7.35000,7.35000,147000
06/16/2008,0000,7.35000,7.65000,7.06000,7.65000,112000
06/17/2008,0000,7.48000,7.48000,7.41000,7.43000,44000
06/18/2008,0000,7.24000,7.80000,7.22000,7.60000,144000
06/19/2008,0000,7.40000,7.63000,7.40000,7.63000,32000
06/20/2008,0000,7.60000,7.66000,7.23000,7.66000,90000
06/23/2008,0000,7.30000,7.53000,7.30000,7.53000,75000
06/24/2008,0000,7.53000,7.66000,7.31000,7.36000,95000
06/25/2008,0000,7.25000,7.50000,7.25000,7.48000,52000
06/26/2008,0000,7.36000,7.49000,7.34000,7.49000,42000
06/27/2008,0000,7.25000,7.26000,7.01000,7.19000,127000
06/30/2008,0000,7.19000,7.25000,6.69000,6.69000,189000
07/01/2008,0000,6.95000,6.95000,6.30000,6.76000,208000
07/02/2008,0000,6.68000,6.77000,6.43000,6.70000,63000
07/03/2008,0000,6.50000,7.16000,6.25000,7.16000,120000
07/04/2008,0000,7.08000,7.08000,6.87000,7.00000,33000
07/07/2008,0000,7.00000,7.27000,7.00000,7.20000,13000
07/08/2008,0000,7.15000,7.20000,6.80000,6.97000,120000
07/09/2008,0000,7.15000,7.15000,6.68000,6.98000,18000
07/10/2008,0000,6.97000,6.98000,6.75000,6.75000,45000
07/11/2008,0000,7.00000,7.00000,6.53000,6.90000,43000
07/15/2008,0000,6.70000,6.70000,6.42000,6.42000,152000
07/16/2008,0000,5.99000,6.22000,5.98000,6.16000,177000
07/17/2008,0000,6.47000,6.47000,6.06000,6.08000,7000
07/18/2008,0000,6.08000,6.08000,5.70000,5.72000,57000
07/21/2008,0000,5.41000,5.75000,5.39000,5.75000,26000
07/22/2008,0000,6.11000,6.11000,5.51000,6.00000,15000
07/23/2008,0000,5.98000,6.42000,5.98000,6.42000,62000
07/24/2008,0000,6.47000,6.47000,6.47000,6.47000,10000
07/25/2008,0000,6.05000,6.20000,6.03000,6.07000,27000
07/29/2008,0000,5.88000,5.95000,5.76000,5.95000,22000
07/30/2008,0000,5.95000,5.95000,5.93000,5.93000,36000
07/31/2008,0000,5.81000,5.90000,5.65000,5.72000,46000
08/01/2008,0000,5.50000,5.79000,5.42000,5.79000,60000
08/04/2008,0000,5.50000,5.60000,5.50000,5.60000,54000
08/05/2008,0000,5.50000,5.56000,5.43000,5.56000,61000
08/06/2008,0000,5.46000,5.65000,5.31000,5.31000,95000
08/07/2008,0000,5.20000,5.55000,5.20000,5.35000,73000
08/08/2008,0000,5.27000,5.47000,5.27000,5.45000,51000
08/11/2008,0000,5.55000,5.77000,5.55000,5.77000,52000
08/12/2008,0000,5.76000,5.76000,5.57000,5.57000,67000
08/13/2008,0000,5.70000,5.70000,5.50000,5.55000,39000
08/14/2008,0000,5.65000,5.65000,5.46000,5.46000,39000
08/15/2008,0000,5.55000,5.55000,5.47000,5.47000,18000
08/18/2008,0000,5.50000,5.50000,5.23000,5.23000,42000
08/19/2008,0000,5.00000,5.15000,5.00000,5.15000,22000
08/20/2008,0000,5.36000,5.36000,5.11000,5.26000,12000
08/21/2008,0000,5.26000,5.26000,5.02000,5.02000,65000
08/22/2008,0000,5.00000,5.12000,5.00000,5.12000,22000
08/25/2008,0000,5.04000,5.12000,5.04000,5.12000,6000
08/26/2008,0000,4.90000,5.12000,4.90000,5.12000,36000
08/27/2008,0000,5.13000,5.20000,5.05000,5.12000,61000
08/28/2008,0000,5.25000,5.25000,5.00000,5.00000,5000
08/29/2008,0000,5.10000,5.25000,5.10000,5.20000,84000
09/01/2008,0000,5.20000,5.30000,5.20000,5.20000,168000
09/02/2008,0000,5.25000,5.25000,5.05000,5.05000,36000
09/03/2008,0000,4.80000,4.99000,4.79000,4.95000,117000
09/04/2008,0000,4.94000,4.94000,4.65000,4.65000,26000
09/05/2008,0000,4.60000,4.73000,4.33000,4.69000,92000
09/08/2008,0000,4.69000,4.92000,4.69000,4.70000,15000
09/09/2008,0000,4.41000,4.41000,4.41000,4.41000,72000
09/10/2008,0000,4.68000,4.68000,4.68000,4.68000,10000
09/11/2008,0000,4.78000,4.78000,4.78000,4.78000,1000
09/12/2008,0000,4.45000,4.55000,4.45000,4.50000,177000
09/15/2008,0000,4.20000,4.74000,4.19000,4.74000,42000
09/17/2008,0000,4.41000,4.75000,4.41000,4.75000,108000
09/18/2008,0000,4.42000,4.42000,4.42000,4.42000,6000
09/19/2008,0000,4.72000,4.72000,4.20000,4.63000,42000
09/22/2008,0000,4.60000,4.70000,4.60000,4.65000,58000
09/23/2008,0000,4.35000,4.49000,4.35000,4.47000,35000
09/24/2008,0000,4.35000,4.40000,4.29000,4.30000,47000
09/25/2008,0000,4.30000,4.42000,4.21000,4.42000,62000
09/26/2008,0000,4.23000,4.23000,4.22000,4.22000,33000
09/30/2008,0000,3.93000,4.03000,3.93000,4.03000,51000
10/01/2008,0000,3.83000,4.08000,3.75000,4.08000,65000
10/02/2008,0000,4.10000,4.10000,3.80000,4.08000,75000
10/03/2008,0000,3.83000,4.07000,3.80000,4.07000,51000
10/06/2008,0000,3.80000,4.07000,3.80000,4.07000,35000
10/07/2008,0000,3.82000,4.10000,3.79000,4.10000,42000
10/08/2008,0000,3.84000,4.15000,3.84000,4.15000,44000
10/09/2008,0000,3.95000,3.95000,3.91000,3.92000,14000
10/14/2008,0000,3.83000,3.98000,3.83000,3.87000,62000
10/15/2008,0000,3.74000,3.75000,3.74000,3.74000,72000
10/16/2008,0000,3.61000,3.61000,3.61000,3.61000,11000
10/17/2008,0000,3.50000,3.60000,3.50000,3.60000,21000
10/20/2008,0000,3.85000,3.85000,3.85000,3.85000,3000
10/21/2008,0000,3.72000,3.99000,3.72000,3.99000,112000
10/27/2008,0000,3.59000,3.59000,3.59000,3.59000,16000
10/28/2008,0000,3.34000,3.84000,3.34000,3.34000,4000
10/29/2008,0000,3.57000,3.57000,3.35000,3.35000,66000
10/30/2008,0000,3.35000,3.58000,3.35000,3.54000,432000
10/31/2008,0000,3.59000,3.78000,3.30000,3.30000,89000
11/03/2008,0000,3.13000,3.23000,3.13000,3.23000,21000
11/04/2008,0000,3.05000,3.44000,3.05000,3.44000,6000
11/05/2008,0000,3.49000,3.49000,3.49000,3.49000,11000
11/06/2008,0000,3.39000,3.73000,3.39000,3.73000,6000
11/07/2008,0000,3.69000,3.89000,3.66000,3.66000,5000
11/10/2008,0000,3.71000,3.90000,3.71000,3.90000,2000
11/11/2008,0000,3.63000,3.63000,3.63000,3.63000,13000
11/12/2008,0000,3.88000,3.88000,3.38000,3.63000,8000
11/13/2008,0000,3.38000,3.38000,3.38000,3.38000,4000
11/14/2008,0000,3.59000,3.59000,3.59000,3.59000,1000
11/17/2008,0000,3.78000,3.78000,3.78000,3.78000,1000
11/18/2008,0000,3.84000,3.84000,3.53000,3.74000,105000
11/19/2008,0000,3.65000,3.65000,3.48000,3.48000,73000
11/20/2008,0000,3.24000,3.47000,3.24000,3.40000,4000
11/21/2008,0000,3.18000,3.24000,3.18000,3.24000,5000
11/24/2008,0000,3.42000,3.42000,3.42000,3.42000,1000
11/25/2008,0000,3.57000,3.57000,3.19000,3.53000,11000
11/26/2008,0000,3.39000,3.39000,3.35000,3.35000,3000
11/27/2008,0000,3.15000,3.40000,3.15000,3.21000,76000
11/28/2008,0000,3.19000,3.20000,3.19000,3.19000,17000
12/01/2008,0000,3.30000,3.30000,3.18000,3.18000,61000
12/02/2008,0000,3.00000,3.15000,3.00000,3.15000,57000
12/03/2008,0000,3.20000,3.22000,3.20000,3.22000,75000
12/04/2008,0000,3.00000,3.19000,3.00000,3.18000,29000
12/05/2008,0000,3.00000,3.09000,2.98000,3.09000,13000
12/08/2008,0000,3.00000,3.00000,3.00000,3.00000,12000
12/09/2008,0000,2.95000,2.95000,2.95000,2.95000,33000
12/10/2008,0000,3.12000,3.12000,3.00000,3.00000,15000
12/11/2008,0000,3.00000,3.00000,2.90000,2.99000,39000
12/12/2008,0000,3.12000,3.12000,2.91000,2.91000,15000
12/15/2008,0000,2.85000,2.97000,2.85000,2.97000,11000
12/16/2008,0000,2.80000,3.04000,2.78000,2.99000,45000
12/17/2008,0000,2.94000,2.96000,2.85000,2.96000,20000
12/19/2008,0000,2.94000,3.00000,2.94000,3.00000,4000
12/22/2008,0000,3.00000,3.00000,3.00000,3.00000,15000
12/23/2008,0000,2.81000,2.95000,2.80000,2.95000,26000
12/24/2008,0000,2.84000,2.85000,2.83000,2.85000,8000
12/25/2008,0000,2.81000,2.81000,2.80000,2.80000,3000
12/26/2008,0000,2.99000,2.99000,2.83000,2.83000,3000
12/30/2008,0000,2.70000,2.96000,2.66000,2.94000,50000
12/31/2008,0000,2.82000,3.14000,2.82000,3.14000,57000
01/05/2009,0000,3.18000,3.18000,3.18000,3.18000,1000
01/06/2009,0000,2.98000,2.98000,2.97000,2.97000,10000
01/07/2009,0000,3.03000,3.04000,3.03000,3.04000,5000
01/08/2009,0000,2.90000,3.03000,2.90000,2.90000,300
01/09/2009,0000,3.02000,3.25000,3.02000,3.25000,5000
01/12/2009,0000,2.90000,3.05000,2.87000,3.05000,13000
01/14/2009,0000,2.91000,3.05000,2.91000,3.05000,3000
01/15/2009,0000,2.88000,3.05000,2.88000,3.05000,2000
01/16/2009,0000,2.90000,3.02000,2.88000,3.00000,14000
01/19/2009,0000,2.80000,2.99000,2.80000,2.99000,6000
01/21/2009,0000,3.00000,3.00000,2.79000,3.00000,7000
02/02/2009,0000,2.80000,3.15000,2.80000,3.15000,10000
02/03/2009,0000,3.00000,3.11000,3.00000,3.11000,3000
02/04/2009,0000,3.13000,3.13000,2.92000,3.11000,26000
02/05/2009,0000,3.14000,3.14000,2.90000,3.07000,15000
02/06/2009,0000,3.09000,3.09000,3.09000,3.09000,2000
02/10/2009,0000,3.08000,3.08000,3.01000,3.01000,7000
02/11/2009,0000,3.07000,3.07000,2.98000,2.98000,7000
02/12/2009,0000,3.06000,3.06000,3.06000,3.06000,1000
02/13/2009,0000,3.14000,3.14000,2.91000,3.07000,14000
02/16/2009,0000,2.93000,2.99000,2.91000,2.99000,15000
02/17/2009,0000,2.91000,2.94000,2.79000,2.94000,324000
02/18/2009,0000,2.90000,2.95000,2.90000,2.95000,9000
02/19/2009,0000,3.02000,3.02000,3.02000,3.02000,1000
02/20/2009,0000,3.04000,3.04000,2.82000,2.91000,35000
02/23/2009,0000,2.99000,3.04000,2.99000,3.04000,176000
02/24/2009,0000,3.02000,3.02000,2.93000,2.99000,188000
02/25/2009,0000,2.95000,3.01000,2.95000,3.01000,199000
02/26/2009,0000,2.86000,2.98000,2.86000,2.98000,2000
02/27/2009,0000,3.04000,3.04000,2.85000,2.99000,35000
03/02/2009,0000,2.99000,3.03000,2.79000,2.99000,183000
03/03/2009,0000,2.91000,3.07000,2.91000,3.07000,48000
03/04/2009,0000,3.05000,3.13000,2.93000,3.08000,60000
03/05/2009,0000,3.08000,3.29000,3.08000,3.29000,138000
03/06/2009,0000,3.52000,3.52000,3.29000,3.52000,198000
03/09/2009,0000,3.74000,3.76000,3.45000,3.49000,119000
03/10/2009,0000,3.49000,3.65000,3.40000,3.55000,79000
03/11/2009,0000,3.60000,3.63000,3.50000,3.50000,34000
03/12/2009,0000,3.50000,3.64000,3.46000,3.60000,100000
03/13/2009,0000,3.60000,3.69000,3.59000,3.69000,59000
03/16/2009,0000,3.60000,3.65000,3.60000,3.65000,31000
03/17/2009,0000,3.60000,3.63000,3.44000,3.63000,15000
03/18/2009,0000,3.63000,3.63000,3.52000,3.55000,210000
03/19/2009,0000,3.59000,3.61000,3.52000,3.52000,18000
03/20/2009,0000,3.50000,3.55000,3.50000,3.55000,44000
03/23/2009,0000,3.55000,3.60000,3.50000,3.56000,56000
03/24/2009,0000,3.54000,3.62000,3.54000,3.62000,63000
03/25/2009,0000,3.61000,3.80000,3.61000,3.80000,36000
03/26/2009,0000,4.04000,4.06000,4.00000,4.06000,168000
03/27/2009,0000,3.85000,4.33000,3.85000,4.28000,124000
03/30/2009,0000,4.00000,4.04000,4.00000,4.03000,46000
03/31/2009,0000,3.91000,3.95000,3.79000,3.93000,39000
04/01/2009,0000,4.00000,4.00000,3.81000,4.00000,39000
04/02/2009,0000,3.85000,4.20000,3.85000,4.00000,27000
04/03/2009,0000,3.90000,4.05000,3.90000,3.90000,43000
04/06/2009,0000,3.90000,3.99000,3.81000,3.95000,141000
04/07/2009,0000,3.90000,3.99000,3.82000,3.99000,241000
04/08/2009,0000,4.00000,4.09000,3.98000,4.09000,183000
04/09/2009,0000,4.15000,4.30000,4.00000,4.10000,312000
04/10/2009,0000,4.10000,4.38000,4.10000,4.38000,418000
04/13/2009,0000,4.68000,4.68000,4.68000,4.68000,465000
04/14/2009,0000,4.99000,5.00000,4.80000,5.00000,761000
04/15/2009,0000,5.20000,5.27000,4.70000,5.07000,350000
04/16/2009,0000,5.18000,5.18000,4.72000,5.11000,595000
04/17/2009,0000,5.10000,5.10000,4.76000,4.76000,299000
04/20/2009,0000,4.50000,4.56000,4.45000,4.56000,68000
04/21/2009,0000,4.46000,4.66000,4.46000,4.66000,31000
04/22/2009,0000,4.61000,4.74000,4.35000,4.49000,99000
04/23/2009,0000,4.49000,4.55000,4.45000,4.50000,135000
04/24/2009,0000,4.50000,4.70000,4.48000,4.54000,167000
04/27/2009,0000,4.55000,4.55000,4.24000,4.45000,140000
04/28/2009,0000,4.35000,4.35000,4.14000,4.14000,56000
04/29/2009,0000,3.86000,4.10000,3.86000,3.86000,192000
04/30/2009,0000,3.76000,4.13000,3.76000,4.04000,59000
05/04/2009,0000,4.32000,4.32000,4.32000,4.32000,123000
05/05/2009,0000,4.32000,4.62000,4.32000,4.62000,198000
05/06/2009,0000,4.31000,4.64000,4.31000,4.64000,42000
05/07/2009,0000,4.60000,4.70000,4.55000,4.69000,25000
05/08/2009,0000,4.70000,4.95000,4.40000,4.95000,298000
05/11/2009,0000,5.20000,5.20000,4.85000,4.91000,123000
05/12/2009,0000,4.91000,4.93000,4.87000,4.92000,12000
05/13/2009,0000,5.09000,5.09000,4.90000,4.92000,21000
05/14/2009,0000,4.99000,4.99000,4.96000,4.96000,5000
05/15/2009,0000,4.89000,5.00000,4.62000,4.98000,59000
05/18/2009,0000,4.90000,4.90000,4.70000,4.88000,41000
05/19/2009,0000,4.90000,4.90000,4.60000,4.77000,29000
05/20/2009,0000,4.53000,4.78000,4.45000,4.78000,31000
05/21/2009,0000,4.45000,4.80000,4.45000,4.70000,19000
05/22/2009,0000,4.70000,4.71000,4.53000,4.68000,39000
05/25/2009,0000,4.68000,4.77000,4.58000,4.61000,76000
05/26/2009,0000,4.70000,4.70000,4.50000,4.55000,53000
05/27/2009,0000,4.60000,4.60000,4.50000,4.59000,184000
06/01/2009,0000,4.66000,4.80000,4.60000,4.60000,241000
06/02/2009,0000,4.70000,4.70000,4.60000,4.60000,70000
06/03/2009,0000,4.55000,4.69000,4.45000,4.63000,92000
06/04/2009,0000,4.64000,4.66000,4.49000,4.57000,95000
06/05/2009,0000,4.52000,4.56000,4.51000,4.53000,86000
06/08/2009,0000,4.69000,4.69000,4.61000,4.62000,379000
06/09/2009,0000,4.62000,4.62000,4.30000,4.30000,110000
06/10/2009,0000,4.50000,4.50000,4.03000,4.03000,188000
06/11/2009,0000,4.30000,4.31000,4.06000,4.16000,168000
06/12/2009,0000,4.26000,4.26000,3.91000,3.91000,60000
06/15/2009,0000,3.93000,4.15000,3.91000,3.91000,85000
06/16/2009,0000,3.92000,4.06000,3.91000,4.06000,11000
06/17/2009,0000,4.34000,4.34000,3.95000,3.95000,12000
06/18/2009,0000,3.97000,4.08000,3.90000,3.97000,73000
06/19/2009,0000,4.00000,4.15000,3.97000,3.97000,21000
06/22/2009,0000,4.23000,4.24000,4.10000,4.24000,198000
06/23/2009,0000,4.53000,4.53000,4.40000,4.53000,48000
06/24/2009,0000,4.55000,4.80000,4.55000,4.80000,153000
06/25/2009,0000,4.76000,4.76000,4.70000,4.74000,101000
06/26/2009,0000,4.70000,4.79000,4.50000,4.79000,185000
06/29/2009,0000,4.85000,4.85000,4.85000,4.85000,1000
06/30/2009,0000,4.56000,4.78000,4.54000,4.63000,95000
07/01/2009,0000,4.67000,4.67000,4.39000,4.63000,4000
07/02/2009,0000,4.63000,4.90000,4.33000,4.75000,26000
07/03/2009,0000,4.50000,5.00000,4.43000,4.55000,174000
07/06/2009,0000,4.56000,4.58000,4.50000,4.50000,42000
07/07/2009,0000,4.78000,4.78000,4.78000,4.78000,1000
07/08/2009,0000,4.53000,4.77000,4.52000,4.69000,42000
07/09/2009,0000,4.68000,4.98000,4.61000,4.85000,184000
07/10/2009,0000,4.90000,4.90000,4.70000,4.72000,547000
07/13/2009,0000,4.61000,4.83000,4.39000,4.62000,74000
07/14/2009,0000,4.73000,4.77000,4.73000,4.77000,2000
07/15/2009,0000,4.96000,4.97000,4.77000,4.84000,97000
07/16/2009,0000,4.84000,4.84000,4.66000,4.81000,72000
07/17/2009,0000,4.88000,5.00000,4.76000,4.88000,161000
07/20/2009,0000,4.82000,4.91000,4.80000,4.86000,52000
07/21/2009,0000,4.86000,5.02000,4.86000,4.95000,296000
07/22/2009,0000,4.90000,4.94000,4.83000,4.86000,109000
07/23/2009,0000,4.86000,4.86000,4.70000,4.86000,21000
07/24/2009,0000,4.86000,4.89000,4.81000,4.81000,83000
07/27/2009,0000,4.81000,4.88000,4.74000,4.87000,86000
07/28/2009,0000,4.85000,5.21000,4.85000,5.21000,429000
07/29/2009,0000,5.21000,5.30000,5.20000,5.28000,258000
07/30/2009,0000,5.25000,5.25000,5.12000,5.25000,60000
07/31/2009,0000,5.20000,5.25000,5.11000,5.25000,156000
08/03/2009,0000,5.10000,5.19000,5.10000,5.19000,21000
08/04/2009,0000,5.16000,5.25000,5.11000,5.20000,195000
08/05/2009,0000,5.20000,5.20000,5.10000,5.16000,97000
08/06/2009,0000,5.03000,5.12000,4.96000,4.96000,46000
08/10/2009,0000,4.71000,5.09000,4.71000,5.05000,26000
08/11/2009,0000,5.10000,5.24000,5.10000,5.20000,105000
08/12/2009,0000,5.19000,5.24000,5.10000,5.24000,155000
08/13/2009,0000,5.20000,5.30000,5.20000,5.28000,189000
08/14/2009,0000,5.25000,5.28000,5.22000,5.28000,90000
08/17/2009,0000,5.26000,5.61000,5.26000,5.47000,245000
08/18/2009,0000,5.44000,5.47000,5.15000,5.47000,53000
08/19/2009,0000,5.47000,5.47000,5.25000,5.46000,134000
08/20/2009,0000,5.27000,5.47000,5.27000,5.45000,251000
08/21/2009,0000,5.78000,5.78000,5.30000,5.30000,433000
08/24/2009,0000,5.30000,5.47000,5.30000,5.45000,287000
08/25/2009,0000,5.45000,5.50000,5.39000,5.50000,49000
08/26/2009,0000,5.50000,5.65000,5.45000,5.50000,18000
08/27/2009,0000,5.42000,5.49000,5.42000,5.45000,102000
08/28/2009,0000,5.40000,5.65000,5.40000,5.57000,85000
08/31/2009,0000,5.50000,5.63000,5.50000,5.63000,89000
09/01/2009,0000,5.65000,6.02000,5.63000,6.02000,174000
09/02/2009,0000,6.00000,6.04000,5.92000,6.04000,304000
09/03/2009,0000,6.00000,6.18000,6.00000,6.08000,152000
09/04/2009,0000,6.25000,6.25000,5.82000,6.15000,269000
09/07/2009,0000,6.25000,6.58000,6.25000,6.57000,141000
09/08/2009,0000,6.31000,6.88000,6.31000,6.88000,274000
09/09/2009,0000,6.80000,7.36000,6.75000,7.20000,571000
09/10/2009,0000,7.20000,7.25000,7.02000,7.02000,599000
09/11/2009,0000,7.02000,7.19000,7.00000,7.19000,334000
09/14/2009,0000,7.13000,7.13000,7.00000,7.11000,143000
09/15/2009,0000,7.01000,7.05000,6.91000,7.05000,77000
09/16/2009,0000,7.05000,7.05000,7.00000,7.00000,86000
09/17/2009,0000,6.99000,7.19000,6.84000,7.00000,125000
09/18/2009,0000,7.08000,7.08000,6.96000,7.08000,173000
09/21/2009,0000,7.05000,7.10000,7.00000,7.00000,180000
09/22/2009,0000,7.09000,7.10000,7.00000,7.00000,122000
09/23/2009,0000,7.00000,7.10000,6.80000,6.99000,300000
09/24/2009,0000,6.90000,7.05000,6.90000,7.05000,40000
09/25/2009,0000,7.00000,7.05000,6.95000,7.00000,120000
09/28/2009,0000,7.03000,7.03000,6.90000,6.99000,63000
09/29/2009,0000,6.99000,7.00000,6.99000,6.99000,82000
09/30/2009,0000,6.98000,7.30000,6.98000,7.29000,209000
10/01/2009,0000,7.68000,7.68000,7.25000,7.31000,157000
10/02/2009,0000,7.30000,7.39000,7.15000,7.35000,81000
10/05/2009,0000,7.35000,7.50000,7.22000,7.35000,246000
10/06/2009,0000,7.35000,7.86000,7.35000,7.86000,807000
10/07/2009,0000,8.09000,8.09000,7.65000,7.67000,632000
10/08/2009,0000,7.80000,7.80000,7.55000,7.56000,226000
10/09/2009,0000,7.57000,7.62000,7.50000,7.53000,142000
10/12/2009,0000,8.05000,8.05000,7.85000,8.05000,845000
10/13/2009,0000,7.49000,8.00000,7.49000,8.00000,708000
10/14/2009,0000,8.00000,8.04000,7.85000,7.92000,481000
10/15/2009,0000,8.10000,8.10000,7.80000,7.88000,229000
10/16/2009,0000,8.00000,8.00000,7.85000,7.87000,137000
10/19/2009,0000,7.90000,7.90000,7.75000,7.90000,477000
10/20/2009,0000,7.90000,7.90000,7.65000,7.90000,754000
10/21/2009,0000,7.90000,7.90000,7.77000,7.85000,104000
10/22/2009,0000,7.85000,7.90000,7.71000,7.89000,365000
10/23/2009,0000,7.90000,7.97000,7.81000,7.89000,267000
10/26/2009,0000,8.11000,8.11000,7.81000,7.89000,271000
10/27/2009,0000,7.95000,7.95000,7.77000,7.94000,306000
10/28/2009,0000,7.90000,7.90000,7.61000,7.79000,198000
10/29/2009,0000,7.62000,7.62000,7.25000,7.25000,423000
10/30/2009,0000,7.41000,7.50000,7.01000,7.17000,449000
11/02/2009,0000,7.00000,7.41000,6.88000,7.41000,329000
11/03/2009,0000,7.40000,7.40000,7.20000,7.36000,173000
11/04/2009,0000,7.30000,7.80000,7.26000,7.74000,185000
11/05/2009,0000,7.70000,7.89000,7.65000,7.88000,777000
11/06/2009,0000,7.99000,7.99000,7.70000,7.85000,449000
11/09/2009,0000,7.75000,7.90000,7.56000,7.67000,119000
11/10/2009,0000,7.77000,7.80000,7.68000,7.75000,205000
11/11/2009,0000,7.71000,7.83000,7.63000,7.83000,244000
11/12/2009,0000,7.77000,7.83000,7.65000,7.82000,134000
11/13/2009,0000,7.80000,7.80000,7.60000,7.72000,172000
11/16/2009,0000,7.72000,7.91000,7.68000,7.81000,194000
11/17/2009,0000,7.81000,7.81000,7.58000,7.58000,292000
11/18/2009,0000,7.58000,7.65000,7.52000,7.63000,180000
11/19/2009,0000,7.60000,7.63000,7.55000,7.63000,176000
11/20/2009,0000,7.63000,7.66000,7.56000,7.64000,36000
11/23/2009,0000,7.64000,7.64000,7.57000,7.64000,81000
11/24/2009,0000,7.90000,7.90000,7.55000,7.56000,211000
11/25/2009,0000,7.66000,7.66000,7.45000,7.58000,99000
11/26/2009,0000,7.68000,7.69000,7.48000,7.60000,265000
11/27/2009,0000,7.50000,7.70000,7.44000,7.70000,44000
11/30/2009,0000,7.70000,7.70000,7.50000,7.70000,139000
12/01/2009,0000,7.56000,7.70000,7.50000,7.60000,49000
12/02/2009,0000,7.69000,7.75000,7.54000,7.68000,114000
12/03/2009,0000,7.58000,7.61000,7.40000,7.59000,83000
12/04/2009,0000,7.59000,7.59000,7.46000,7.50000,228000
12/07/2009,0000,7.50000,7.79000,7.50000,7.68000,121000
12/08/2009,0000,7.55000,7.66000,7.54000,7.64000,159000
12/09/2009,0000,7.55000,7.70000,7.50000,7.61000,312000
12/11/2009,0000,7.84000,8.23000,7.70000,8.14000,1317000
12/14/2009,0000,8.11000,8.36000,8.10000,8.11000,874000
12/15/2009,0000,8.10000,8.18000,8.06000,8.06000,508000
12/16/2009,0000,8.06000,8.50000,8.06000,8.13000,803000
12/17/2009,0000,8.15000,8.28000,8.04000,8.04000,576000
12/18/2009,0000,8.05000,8.12000,8.00000,8.00000,279000
12/21/2009,0000,8.02000,8.20000,7.95000,7.95000,349000
12/22/2009,0000,8.19000,8.19000,7.97000,8.03000,436000
12/23/2009,0000,8.03000,8.14000,8.03000,8.04000,270000
12/25/2009,0000,8.83000,9.18000,8.61000,8.72000,3141000
04/02/2007,0000,6.13000,6.20000,6.01000,6.03000,443500
04/03/2007,0000,6.03000,6.05000,5.92000,6.03000,179000
04/04/2007,0000,6.00000,6.00000,5.74000,5.80000,524000
04/09/2007,0000,5.80000,6.00000,5.80000,5.85000,190500
04/10/2007,0000,5.85000,6.25000,5.85000,6.12000,625000
04/11/2007,0000,6.10000,6.50000,6.00000,6.19000,657000
04/12/2007,0000,6.20000,6.25000,6.12000,6.18000,321900
04/13/2007,0000,6.20000,6.20000,5.95000,5.96000,356400
04/16/2007,0000,6.14000,6.28000,6.12000,6.18000,370400
04/17/2007,0000,6.20000,6.58000,6.01000,6.18000,756400
04/18/2007,0000,6.13000,6.38000,6.13000,6.36000,346600
04/19/2007,0000,6.39000,6.70000,6.20000,6.35000,645500
04/20/2007,0000,6.36000,6.75000,6.32000,6.75000,1150700
04/23/2007,0000,6.74000,7.10000,6.71000,6.71000,956800
04/24/2007,0000,6.70000,6.70000,6.27000,6.32000,1087400
04/25/2007,0000,6.32000,6.32000,6.04000,6.08000,652100
04/26/2007,0000,6.18000,6.18000,5.95000,5.97000,655400
04/27/2007,0000,5.92000,6.00000,5.79000,5.80000,677600
04/30/2007,0000,5.75000,5.80000,5.51000,5.59000,308000
05/02/2007,0000,5.59000,5.69000,5.51000,5.60000,333400
05/03/2007,0000,5.65000,5.65000,5.21000,5.28000,468100
05/04/2007,0000,5.30000,5.45000,5.30000,5.43000,363000
05/07/2007,0000,5.50000,5.67000,5.50000,5.55000,234000
05/08/2007,0000,5.70000,5.70000,5.55000,5.55000,137900
05/09/2007,0000,5.51000,5.51000,5.35000,5.36000,271000
05/10/2007,0000,5.40000,5.70000,5.40000,5.55000,222500
05/11/2007,0000,5.38000,5.50000,5.38000,5.45000,163400
05/14/2007,0000,5.45000,5.45000,5.40000,5.41000,163400
05/15/2007,0000,5.44000,5.53000,5.43000,5.43000,197100
05/16/2007,0000,5.50000,5.50000,5.40000,5.40000,130500
05/17/2007,0000,5.42000,5.42000,5.35000,5.37000,165000
05/18/2007,0000,5.36000,5.47000,5.36000,5.37000,96900
05/21/2007,0000,5.50000,5.67000,5.40000,5.47000,276700
05/22/2007,0000,5.59000,5.59000,5.45000,5.45000,114100
05/23/2007,0000,5.40000,5.56000,5.39000,5.40000,354000
05/24/2007,0000,5.50000,5.56000,5.40000,5.40000,532200
05/25/2007,0000,5.48000,5.50000,5.37000,5.42000,752300
05/28/2007,0000,5.50000,5.55000,5.40000,5.41000,354800
05/29/2007,0000,5.42000,5.48000,5.37000,5.40000,189700
05/30/2007,0000,5.49000,5.49000,5.31000,5.36000,170000
05/31/2007,0000,5.36000,5.47000,5.36000,5.39000,291500
06/01/2007,0000,5.40000,5.41000,5.35000,5.35000,230800
06/04/2007,0000,5.40000,5.43000,5.35000,5.35000,527300
06/05/2007,0000,5.38000,5.45000,5.35000,5.35000,288200
06/06/2007,0000,5.38000,5.70000,5.38000,5.45000,542000
06/07/2007,0000,5.44000,5.48000,5.40000,5.43000,134700
06/08/2007,0000,5.45000,5.63000,5.45000,5.61000,455800
06/11/2007,0000,5.68000,6.00000,5.67000,6.00000,548600
06/12/2007,0000,6.35000,6.35000,6.09000,6.12000,1212300
06/13/2007,0000,6.15000,6.20000,5.95000,6.00000,555200
06/14/2007,0000,6.00000,6.10000,5.80000,5.80000,289100
06/15/2007,0000,5.82000,5.91000,5.60000,5.60000,413900
06/20/2007,0000,5.65000,5.91000,5.65000,5.85000,493600
06/21/2007,0000,5.84000,5.93000,5.71000,5.71000,386000
06/22/2007,0000,5.75000,6.10000,5.75000,6.04000,1276300
06/25/2007,0000,6.64000,6.79000,6.20000,6.48000,1889900
06/26/2007,0000,6.45000,6.45000,6.14000,6.27000,1021700
06/27/2007,0000,6.30000,6.49000,6.22000,6.35000,928900
06/28/2007,0000,6.40000,6.50000,6.30000,6.33000,824600
06/29/2007,0000,6.32000,6.39000,6.26000,6.27000,704700
07/02/2007,0000,6.27000,6.28000,6.02000,6.28000,470600
07/03/2007,0000,6.28000,6.71000,6.24000,6.71000,1586800
07/04/2007,0000,6.84000,6.98000,6.53000,6.70000,1457000
07/05/2007,0000,6.60000,6.70000,6.51000,6.70000,721900
07/06/2007,0000,6.90000,6.97000,6.70000,6.87000,1030800
07/09/2007,0000,6.95000,7.35000,6.95000,7.35000,2044300
07/10/2007,0000,7.86000,7.86000,7.62000,7.86000,2035300
07/11/2007,0000,8.10000,8.41000,8.10000,8.41000,1935100
07/12/2007,0000,8.99000,8.99000,8.99000,8.99000,583900
07/13/2007,0000,9.61000,9.61000,9.61000,9.61000,547800
07/16/2007,0000,10.25000,10.25000,9.61000,9.95000,5046400
07/17/2007,0000,9.95000,9.95000,9.26000,9.26000,2217600
07/18/2007,0000,9.05000,9.25000,8.66000,8.88000,1321500
07/19/2007,0000,8.88000,9.18000,8.80000,9.07000,996300
07/20/2007,0000,9.10000,9.70000,8.81000,9.00000,1246800
07/23/2007,0000,8.94000,8.94000,8.50000,8.55000,936300
07/24/2007,0000,8.60000,8.99000,8.60000,8.60000,977400
07/25/2007,0000,8.60000,8.80000,8.45000,8.80000,703900
07/26/2007,0000,8.81000,9.25000,8.44000,8.45000,1171200
07/27/2007,0000,8.30000,8.48000,8.01000,8.32000,873100
07/30/2007,0000,8.20000,8.39000,8.16000,8.21000,493600
07/31/2007,0000,8.30000,8.78000,8.30000,8.78000,293200
08/01/2007,0000,9.35000,9.39000,8.60000,8.82000,1232000
08/02/2007,0000,9.10000,9.17000,8.21000,8.25000,720300
08/03/2007,0000,8.27000,8.58000,8.27000,8.34000,235700
08/06/2007,0000,8.30000,8.30000,7.95000,8.16000,287400
08/07/2007,0000,8.16000,8.29000,7.95000,7.95000,556800
08/08/2007,0000,7.90000,8.17000,7.80000,8.10000,371200
08/09/2007,0000,8.38000,8.38000,8.10000,8.12000,317000
08/10/2007,0000,8.00000,8.11000,7.93000,7.96000,234000
08/14/2007,0000,7.78000,8.04000,7.78000,7.90000,161800
08/15/2007,0000,7.84000,7.90000,7.50000,7.50000,230800
08/16/2007,0000,7.30000,7.59000,6.98000,6.98000,478800
08/17/2007,0000,6.95000,7.00000,6.50000,6.50000,313700
08/20/2007,0000,6.90000,6.95000,6.68000,6.95000,264400
08/21/2007,0000,7.15000,7.28000,6.90000,6.96000,285000
08/22/2007,0000,7.04000,7.16000,7.00000,7.15000,248000
08/23/2007,0000,7.28000,7.32000,7.16000,7.17000,130500
08/24/2007,0000,7.11000,7.16000,6.69000,6.80000,338300
08/27/2007,0000,6.90000,6.99000,6.60000,6.85000,248000
08/28/2007,0000,6.80000,6.93000,6.80000,6.88000,108400
08/29/2007,0000,6.70000,6.82000,6.70000,6.73000,119900
08/30/2007,0000,6.94000,7.15000,6.83000,7.00000,168300
08/31/2007,0000,6.95000,7.06000,6.90000,6.92000,105900
09/03/2007,0000,6.93000,6.93000,6.67000,6.90000,197100
09/04/2007,0000,6.71000,6.85000,6.66000,6.76000,137100
09/05/2007,0000,6.77000,6.80000,6.69000,6.72000,234000
09/06/2007,0000,6.72000,6.72000,6.56000,6.58000,258700
09/07/2007,0000,6.46000,6.62000,6.46000,6.58000,295600
09/10/2007,0000,6.45000,7.04000,6.31000,7.04000,823800
09/11/2007,0000,7.24000,7.24000,7.05000,7.07000,231600
09/12/2007,0000,7.11000,7.11000,6.83000,6.86000,199500
09/13/2007,0000,6.94000,6.94000,6.62000,6.67000,140400
09/14/2007,0000,6.70000,6.92000,6.70000,6.78000,110800
09/17/2007,0000,6.87000,6.87000,6.62000,6.63000,89500
09/19/2007,0000,6.73000,6.73000,6.51000,6.51000,100200
09/20/2007,0000,6.63000,6.69000,6.50000,6.52000,140400
09/21/2007,0000,6.50000,6.68000,6.46000,6.58000,225800
09/26/2007,0000,6.99000,6.99000,6.52000,6.80000,77200
09/27/2007,0000,6.80000,6.90000,6.80000,6.90000,133800
09/28/2007,0000,6.81000,7.10000,6.81000,6.91000,309600
10/01/2007,0000,6.91000,7.09000,6.91000,6.94000,148600
10/02/2007,0000,6.96000,6.99000,6.95000,6.95000,68100
10/03/2007,0000,6.99000,7.10000,6.95000,7.10000,150300
10/04/2007,0000,7.10000,7.14000,6.95000,7.14000,118200
10/05/2007,0000,7.10000,7.13000,6.86000,6.88000,59100
10/08/2007,0000,6.89000,6.90000,6.66000,6.84000,212700
10/09/2007,0000,6.82000,6.89000,6.61000,6.89000,66500
10/11/2007,0000,6.80000,6.80000,6.42000,6.74000,86200
10/12/2007,0000,6.60000,6.70000,6.60000,6.60000,56600
10/15/2007,0000,6.60000,6.60000,6.51000,6.60000,87000
10/16/2007,0000,6.58000,6.61000,6.40000,6.55000,101800
10/17/2007,0000,6.50000,6.69000,6.50000,6.60000,147000
10/18/2007,0000,6.61000,6.85000,6.55000,6.79000,187200
10/19/2007,0000,6.70000,6.78000,6.64000,6.64000,32800
10/22/2007,0000,6.18000,6.75000,6.18000,6.55000,156800
10/23/2007,0000,6.47000,6.73000,6.47000,6.73000,199500
10/24/2007,0000,6.73000,6.80000,6.63000,6.68000,169100
10/25/2007,0000,6.66000,6.85000,6.65000,6.80000,243100
10/26/2007,0000,6.80000,7.27000,6.79000,7.27000,742500
10/29/2007,0000,7.29000,7.55000,7.14000,7.16000,604000
11/15/2007,0000,8.11000,8.11000,8.11000,8.11000,85000
11/16/2007,0000,7.55000,7.55000,7.55000,7.55000,80000
11/19/2007,0000,7.03000,7.40000,7.03000,7.09000,820000
11/20/2007,0000,6.94000,7.57000,6.83000,7.45000,250000
11/21/2007,0000,7.31000,7.31000,7.00000,7.20000,131000
11/22/2007,0000,7.20000,7.24000,7.03000,7.05000,167000
11/23/2007,0000,7.05000,7.18000,7.00000,7.18000,63000
11/26/2007,0000,6.87000,7.28000,6.87000,7.04000,141000
11/27/2007,0000,7.00000,7.25000,7.00000,7.09000,94000
11/28/2007,0000,7.58000,7.58000,7.57000,7.58000,443000
11/29/2007,0000,8.11000,8.11000,7.70000,8.11000,948000
11/30/2007,0000,8.04000,8.11000,7.86000,7.92000,542000
12/03/2007,0000,7.90000,8.47000,7.75000,8.12000,847000
12/04/2007,0000,8.02000,8.27000,8.00000,8.03000,167000
12/05/2007,0000,8.10000,8.14000,8.02000,8.05000,90000
12/06/2007,0000,8.05000,8.10000,7.71000,7.71000,232000
12/07/2007,0000,7.76000,7.98000,7.76000,7.96000,20000
12/10/2007,0000,7.99000,8.15000,7.90000,7.90000,73000
12/11/2007,0000,7.81000,7.81000,7.60000,7.61000,184000
12/12/2007,0000,7.50000,7.58000,7.21000,7.45000,61000
12/13/2007,0000,7.80000,7.96000,7.28000,7.50000,245000
12/14/2007,0000,7.31000,7.31000,7.00000,7.07000,133000
12/17/2007,0000,7.00000,7.00000,6.67000,6.70000,52000
12/18/2007,0000,6.35000,6.70000,6.24000,6.31000,110000
12/19/2007,0000,6.47000,6.70000,6.33000,6.70000,64000
12/20/2007,0000,6.70000,6.80000,6.47000,6.47000,130000
12/21/2007,0000,6.58000,6.58000,6.02000,6.03000,70000
12/24/2007,0000,6.05000,6.15000,6.03000,6.03000,95000
12/25/2007,0000,6.10000,6.10000,6.03000,6.03000,78000
12/26/2007,0000,6.14000,6.14000,6.03000,6.07000,96000
12/27/2007,0000,6.10000,6.32000,6.07000,6.31000,169000
12/28/2007,0000,6.32000,6.32000,6.15000,6.16000,70000
12/31/2007,0000,6.17000,6.28000,6.15000,6.24000,161000
01/02/2008,0000,6.26000,6.34000,6.07000,6.31000,120000
01/03/2008,0000,5.91000,6.30000,5.91000,6.22000,98000
01/04/2008,0000,6.22000,6.30000,6.22000,6.30000,52000
01/07/2008,0000,6.10000,6.10000,5.99000,5.99000,174000
01/08/2008,0000,5.88000,6.00000,5.88000,5.95000,22000
01/09/2008,0000,5.85000,6.06000,5.85000,5.91000,26000
01/10/2008,0000,6.00000,6.12000,6.00000,6.12000,19000
01/11/2008,0000,6.12000,6.27000,6.12000,6.27000,24000
01/14/2008,0000,6.39000,6.40000,6.05000,6.40000,113000
01/15/2008,0000,6.56000,6.56000,6.27000,6.42000,81000
01/16/2008,0000,6.25000,6.25000,6.01000,6.01000,83000
01/17/2008,0000,6.05000,6.25000,6.00000,6.25000,51000
01/18/2008,0000,6.06000,6.47000,6.06000,6.47000,85000
01/21/2008,0000,6.30000,6.83000,6.20000,6.83000,73000
01/22/2008,0000,6.50000,6.55000,6.36000,6.36000,64000
01/23/2008,0000,6.10000,6.44000,6.01000,6.44000,103000
01/24/2008,0000,6.42000,6.42000,5.99000,6.39000,135000
01/25/2008,0000,6.38000,6.38000,6.10000,6.21000,66000
01/28/2008,0000,6.27000,6.27000,6.11000,6.26000,8000
01/29/2008,0000,6.17000,6.23000,6.06000,6.20000,47000
01/30/2008,0000,6.02000,6.25000,6.02000,6.25000,15000
01/31/2008,0000,6.15000,6.19000,5.88000,6.19000,85000
02/01/2008,0000,6.03000,6.35000,6.01000,6.35000,67000
02/12/2008,0000,6.12000,6.12000,6.05000,6.05000,80000
02/13/2008,0000,6.05000,6.10000,6.05000,6.10000,46000
02/14/2008,0000,6.06000,6.18000,6.06000,6.18000,79000
02/15/2008,0000,6.18000,6.20000,6.14000,6.20000,105000
02/18/2008,0000,6.26000,6.36000,6.22000,6.22000,49000
02/19/2008,0000,6.25000,6.47000,6.25000,6.43000,238000
02/20/2008,0000,6.43000,6.43000,6.30000,6.30000,81000
02/21/2008,0000,6.31000,6.45000,6.20000,6.33000,163000
02/22/2008,0000,6.25000,6.32000,6.21000,6.32000,87000
02/25/2008,0000,6.33000,6.43000,6.32000,6.43000,120000
02/26/2008,0000,6.50000,6.77000,6.43000,6.60000,283000
02/27/2008,0000,6.70000,6.73000,6.63000,6.65000,108000
02/29/2008,0000,6.64000,7.11000,6.64000,7.11000,375000
03/03/2008,0000,7.10000,7.30000,7.01000,7.29000,101000
03/04/2008,0000,7.29000,7.29000,7.00000,7.27000,118000
03/05/2008,0000,7.04000,7.19000,6.82000,6.96000,88000
03/06/2008,0000,6.98000,7.15000,6.98000,7.05000,47000
03/07/2008,0000,7.04000,7.06000,6.87000,7.06000,87000
03/10/2008,0000,7.55000,7.55000,7.00000,7.10000,378000
03/11/2008,0000,7.01000,7.25000,7.00000,7.25000,308000
03/12/2008,0000,7.25000,7.40000,7.20000,7.30000,199000
03/13/2008,0000,7.36000,7.39000,7.22000,7.35000,28000
03/14/2008,0000,7.20000,7.49000,7.20000,7.49000,113000
03/18/2008,0000,7.40000,7.40000,7.15000,7.30000,41000
03/19/2008,0000,7.20000,7.30000,7.10000,7.30000,73000
03/20/2008,0000,6.82000,7.30000,6.82000,7.30000,41000
03/21/2008,0000,7.35000,7.75000,7.17000,7.75000,42000
03/25/2008,0000,7.60000,7.65000,7.50000,7.65000,105000
03/26/2008,0000,7.60000,7.65000,7.53000,7.65000,63000
03/27/2008,0000,7.65000,7.65000,7.50000,7.60000,28000
03/28/2008,0000,7.75000,7.75000,7.37000,7.67000,28000
03/31/2008,0000,7.35000,7.47000,7.20000,7.25000,36000
04/01/2008,0000,7.39000,7.75000,7.39000,7.60000,168000
04/02/2008,0000,7.90000,7.90000,7.30000,7.76000,56000
04/03/2008,0000,7.50000,7.75000,7.50000,7.68000,62000
04/07/2008,0000,7.68000,7.68000,7.35000,7.36000,202000
04/08/2008,0000,7.50000,7.50000,7.30000,7.32000,57000
04/09/2008,0000,7.30000,7.35000,7.00000,7.30000,108000
04/10/2008,0000,7.30000,7.40000,7.24000,7.40000,78000
04/11/2008,0000,7.45000,7.45000,7.29000,7.29000,19000
04/14/2008,0000,7.20000,7.38000,7.12000,7.38000,35000
04/15/2008,0000,7.40000,7.57000,7.35000,7.57000,26000
04/16/2008,0000,7.57000,7.60000,7.39000,7.60000,55000
04/17/2008,0000,7.60000,7.63000,7.50000,7.63000,159000
04/18/2008,0000,7.60000,7.60000,7.45000,7.50000,128000
04/21/2008,0000,7.58000,7.58000,7.26000,7.50000,90000
04/22/2008,0000,7.35000,7.50000,7.35000,7.48000,44000
04/23/2008,0000,7.40000,7.48000,7.35000,7.48000,73000
04/24/2008,0000,7.48000,7.48000,7.37000,7.48000,24000
04/25/2008,0000,7.50000,7.90000,7.41000,7.50000,296000
04/28/2008,0000,7.70000,7.70000,7.50000,7.55000,75000
04/29/2008,0000,7.60000,7.60000,7.40000,7.49000,57000
04/30/2008,0000,7.50000,7.60000,7.49000,7.55000,30000
05/02/2008,0000,7.56000,7.68000,7.51000,7.59000,129000
05/05/2008,0000,7.59000,7.70000,7.56000,7.65000,167000
05/06/2008,0000,7.60000,7.65000,7.60000,7.64000,98000
05/07/2008,0000,7.64000,7.88000,7.60000,7.64000,136000
05/08/2008,0000,7.64000,7.80000,7.64000,7.79000,160000
05/09/2008,0000,7.90000,8.30000,7.79000,8.30000,224000
05/12/2008,0000,8.30000,8.30000,8.11000,8.20000,210000
05/13/2008,0000,8.15000,8.15000,8.04000,8.05000,77000
05/14/2008,0000,7.90000,8.20000,7.90000,8.20000,114000
05/15/2008,0000,8.20000,8.40000,8.20000,8.40000,193000
05/16/2008,0000,8.40000,8.43000,8.35000,8.39000,89000
05/19/2008,0000,8.38000,8.38000,8.20000,8.31000,154000
05/20/2008,0000,8.10000,8.10000,8.03000,8.04000,153000
05/21/2008,0000,8.00000,8.16000,8.00000,8.16000,65000
05/22/2008,0000,7.89000,8.15000,7.59000,7.59000,312000
05/23/2008,0000,7.50000,8.12000,7.50000,7.85000,81000
05/26/2008,0000,7.80000,7.80000,7.50000,7.69000,67000
05/27/2008,0000,7.68000,8.21000,7.40000,8.00000,143000
05/28/2008,0000,7.44000,7.75000,7.44000,7.50000,67000
05/29/2008,0000,7.47000,7.55000,7.31000,7.55000,67000
05/30/2008,0000,7.87000,7.87000,7.24000,7.54000,72000
06/02/2008,0000,7.54000,7.54000,7.16000,7.54000,21000
06/03/2008,0000,7.50000,7.55000,7.20000,7.55000,25000
06/04/2008,0000,7.55000,7.88000,7.35000,7.88000,38000
06/05/2008,0000,7.82000,7.93000,7.82000,7.93000,13000
06/06/2008,0000,7.98000,8.00000,7.80000,7.98000,40000
06/10/2008,0000,7.78000,7.78000,7.55000,7.56000,29000
06/11/2008,0000,7.55000,7.77000,7.20000,7.75000,75000
06/12/2008,0000,7.41000,7.41000,7.25000,7.35000,81000
06/13/2008,0000,7.36000,7.80000,7.35000,7.35000,147000
06/16/2008,0000,7.35000,7.65000,7.06000,7.65000,112000
06/17/2008,0000,7.48000,7.48000,7.41000,7.43000,44000
06/18/2008,0000,7.24000,7.80000,7.22000,7.60000,144000
06/19/2008,0000,7.40000,7.63000,7.40000,7.63000,32000
06/20/2008,0000,7.60000,7.66000,7.23000,7.66000,90000
06/23/2008,0000,7.30000,7.53000,7.30000,7.53000,75000
06/24/2008,0000,7.53000,7.66000,7.31000,7.36000,95000
06/25/2008,0000,7.25000,7.50000,7.25000,7.48000,52000
06/26/2008,0000,7.36000,7.49000,7.34000,7.49000,42000
06/27/2008,0000,7.25000,7.26000,7.01000,7.19000,127000
06/30/2008,0000,7.19000,7.25000,6.69000,6.69000,189000
07/01/2008,0000,6.95000,6.95000,6.30000,6.76000,208000
07/02/2008,0000,6.68000,6.77000,6.43000,6.70000,63000
07/03/2008,0000,6.50000,7.16000,6.25000,7.16000,120000
07/04/2008,0000,7.08000,7.08000,6.87000,7.00000,33000
07/07/2008,0000,7.00000,7.27000,7.00000,7.20000,13000
07/08/2008,0000,7.15000,7.20000,6.80000,6.97000,120000
07/09/2008,0000,7.15000,7.15000,6.68000,6.98000,18000
07/10/2008,0000,6.97000,6.98000,6.75000,6.75000,45000
07/11/2008,0000,7.00000,7.00000,6.53000,6.90000,43000
07/15/2008,0000,6.70000,6.70000,6.42000,6.42000,152000
07/16/2008,0000,5.99000,6.22000,5.98000,6.16000,177000
07/17/2008,0000,6.47000,6.47000,6.06000,6.08000,7000
07/18/2008,0000,6.08000,6.08000,5.70000,5.72000,57000
07/21/2008,0000,5.41000,5.75000,5.39000,5.75000,26000
07/22/2008,0000,6.11000,6.11000,5.51000,6.00000,15000
07/23/2008,0000,5.98000,6.42000,5.98000,6.42000,62000
07/24/2008,0000,6.47000,6.47000,6.47000,6.47000,10000
07/25/2008,0000,6.05000,6.20000,6.03000,6.07000,27000
07/29/2008,0000,5.88000,5.95000,5.76000,5.95000,22000
07/30/2008,0000,5.95000,5.95000,5.93000,5.93000,36000
07/31/2008,0000,5.81000,5.90000,5.65000,5.72000,46000
08/01/2008,0000,5.50000,5.79000,5.42000,5.79000,60000
08/04/2008,0000,5.50000,5.60000,5.50000,5.60000,54000
08/05/2008,0000,5.50000,5.56000,5.43000,5.56000,61000
08/06/2008,0000,5.46000,5.65000,5.31000,5.31000,95000
08/07/2008,0000,5.20000,5.55000,5.20000,5.35000,73000
08/08/2008,0000,5.27000,5.47000,5.27000,5.45000,51000
08/11/2008,0000,5.55000,5.77000,5.55000,5.77000,52000
08/12/2008,0000,5.76000,5.76000,5.57000,5.57000,67000
08/13/2008,0000,5.70000,5.70000,5.50000,5.55000,39000
08/14/2008,0000,5.65000,5.65000,5.46000,5.46000,39000
08/15/2008,0000,5.55000,5.55000,5.47000,5.47000,18000
08/18/2008,0000,5.50000,5.50000,5.23000,5.23000,42000
08/19/2008,0000,5.00000,5.15000,5.00000,5.15000,22000
08/20/2008,0000,5.36000,5.36000,5.11000,5.26000,12000
08/21/2008,0000,5.26000,5.26000,5.02000,5.02000,65000
08/22/2008,0000,5.00000,5.12000,5.00000,5.12000,22000
08/25/2008,0000,5.04000,5.12000,5.04000,5.12000,6000
08/26/2008,0000,4.90000,5.12000,4.90000,5.12000,36000
08/27/2008,0000,5.13000,5.20000,5.05000,5.12000,61000
08/28/2008,0000,5.25000,5.25000,5.00000,5.00000,5000
08/29/2008,0000,5.10000,5.25000,5.10000,5.20000,84000
09/01/2008,0000,5.20000,5.30000,5.20000,5.20000,168000
09/02/2008,0000,5.25000,5.25000,5.05000,5.05000,36000
09/03/2008,0000,4.80000,4.99000,4.79000,4.95000,117000
09/04/2008,0000,4.94000,4.94000,4.65000,4.65000,26000
09/05/2008,0000,4.60000,4.73000,4.33000,4.69000,92000
09/08/2008,0000,4.69000,4.92000,4.69000,4.70000,15000
09/09/2008,0000,4.41000,4.41000,4.41000,4.41000,72000
09/10/2008,0000,4.68000,4.68000,4.68000,4.68000,10000
09/11/2008,0000,4.78000,4.78000,4.78000,4.78000,1000
09/12/2008,0000,4.45000,4.55000,4.45000,4.50000,177000
09/15/2008,0000,4.20000,4.74000,4.19000,4.74000,42000
09/17/2008,0000,4.41000,4.75000,4.41000,4.75000,108000
09/18/2008,0000,4.42000,4.42000,4.42000,4.42000,6000
09/19/2008,0000,4.72000,4.72000,4.20000,4.63000,42000
09/22/2008,0000,4.60000,4.70000,4.60000,4.65000,58000
09/23/2008,0000,4.35000,4.49000,4.35000,4.47000,35000
09/24/2008,0000,4.35000,4.40000,4.29000,4.30000,47000
09/25/2008,0000,4.30000,4.42000,4.21000,4.42000,62000
09/26/2008,0000,4.23000,4.23000,4.22000,4.22000,33000
09/30/2008,0000,3.93000,4.03000,3.93000,4.03000,51000
10/01/2008,0000,3.83000,4.08000,3.75000,4.08000,65000
10/02/2008,0000,4.10000,4.10000,3.80000,4.08000,75000
10/03/2008,0000,3.83000,4.07000,3.80000,4.07000,51000
10/06/2008,0000,3.80000,4.07000,3.80000,4.07000,35000
10/07/2008,0000,3.82000,4.10000,3.79000,4.10000,42000
10/08/2008,0000,3.84000,4.15000,3.84000,4.15000,44000
10/09/2008,0000,3.95000,3.95000,3.91000,3.92000,14000
10/14/2008,0000,3.83000,3.98000,3.83000,3.87000,62000
10/15/2008,0000,3.74000,3.75000,3.74000,3.74000,72000
10/16/2008,0000,3.61000,3.61000,3.61000,3.61000,11000
10/17/2008,0000,3.50000,3.60000,3.50000,3.60000,21000
10/20/2008,0000,3.85000,3.85000,3.85000,3.85000,3000
10/21/2008,0000,3.72000,3.99000,3.72000,3.99000,112000
10/27/2008,0000,3.59000,3.59000,3.59000,3.59000,16000
10/28/2008,0000,3.34000,3.84000,3.34000,3.34000,4000
10/29/2008,0000,3.57000,3.57000,3.35000,3.35000,66000
10/30/2008,0000,3.35000,3.58000,3.35000,3.54000,432000
10/31/2008,0000,3.59000,3.78000,3.30000,3.30000,89000
11/03/2008,0000,3.13000,3.23000,3.13000,3.23000,21000
11/04/2008,0000,3.05000,3.44000,3.05000,3.44000,6000
11/05/2008,0000,3.49000,3.49000,3.49000,3.49000,11000
11/06/2008,0000,3.39000,3.73000,3.39000,3.73000,6000
11/07/2008,0000,3.69000,3.89000,3.66000,3.66000,5000
11/10/2008,0000,3.71000,3.90000,3.71000,3.90000,2000
11/11/2008,0000,3.63000,3.63000,3.63000,3.63000,13000
11/12/2008,0000,3.88000,3.88000,3.38000,3.63000,8000
11/13/2008,0000,3.38000,3.38000,3.38000,3.38000,4000
11/14/2008,0000,3.59000,3.59000,3.59000,3.59000,1000
11/17/2008,0000,3.78000,3.78000,3.78000,3.78000,1000
11/18/2008,0000,3.84000,3.84000,3.53000,3.74000,105000
11/19/2008,0000,3.65000,3.65000,3.48000,3.48000,73000
11/20/2008,0000,3.24000,3.47000,3.24000,3.40000,4000
11/21/2008,0000,3.18000,3.24000,3.18000,3.24000,5000
11/24/2008,0000,3.42000,3.42000,3.42000,3.42000,1000
11/25/2008,0000,3.57000,3.57000,3.19000,3.53000,11000
11/26/2008,0000,3.39000,3.39000,3.35000,3.35000,3000
11/27/2008,0000,3.15000,3.40000,3.15000,3.21000,76000
11/28/2008,0000,3.19000,3.20000,3.19000,3.19000,17000
12/01/2008,0000,3.30000,3.30000,3.18000,3.18000,61000
12/02/2008,0000,3.00000,3.15000,3.00000,3.15000,57000
12/03/2008,0000,3.20000,3.22000,3.20000,3.22000,75000
12/04/2008,0000,3.00000,3.19000,3.00000,3.18000,29000
12/05/2008,0000,3.00000,3.09000,2.98000,3.09000,13000
12/08/2008,0000,3.00000,3.00000,3.00000,3.00000,12000
12/09/2008,0000,2.95000,2.95000,2.95000,2.95000,33000
12/10/2008,0000,3.12000,3.12000,3.00000,3.00000,15000
12/11/2008,0000,3.00000,3.00000,2.90000,2.99000,39000
12/12/2008,0000,3.12000,3.12000,2.91000,2.91000,15000
12/15/2008,0000,2.85000,2.97000,2.85000,2.97000,11000
12/16/2008,0000,2.80000,3.04000,2.78000,2.99000,45000
12/17/2008,0000,2.94000,2.96000,2.85000,2.96000,20000
12/19/2008,0000,2.94000,3.00000,2.94000,3.00000,4000
12/22/2008,0000,3.00000,3.00000,3.00000,3.00000,15000
12/23/2008,0000,2.81000,2.95000,2.80000,2.95000,26000
12/24/2008,0000,2.84000,2.85000,2.83000,2.85000,8000
12/25/2008,0000,2.81000,2.81000,2.80000,2.80000,3000
12/26/2008,0000,2.99000,2.99000,2.83000,2.83000,3000
12/30/2008,0000,2.70000,2.96000,2.66000,2.94000,50000
12/31/2008,0000,2.82000,3.14000,2.82000,3.14000,57000
01/05/2009,0000,3.18000,3.18000,3.18000,3.18000,1000
01/06/2009,0000,2.98000,2.98000,2.97000,2.97000,10000
01/07/2009,0000,3.03000,3.04000,3.03000,3.04000,5000
01/08/2009,0000,2.90000,3.03000,2.90000,2.90000,300
01/09/2009,0000,3.02000,3.25000,3.02000,3.25000,5000
01/12/2009,0000,2.90000,3.05000,2.87000,3.05000,13000
01/14/2009,0000,2.91000,3.05000,2.91000,3.05000,3000
01/15/2009,0000,2.88000,3.05000,2.88000,3.05000,2000
01/16/2009,0000,2.90000,3.02000,2.88000,3.00000,14000
01/19/2009,0000,2.80000,2.99000,2.80000,2.99000,6000
01/21/2009,0000,3.00000,3.00000,2.79000,3.00000,7000
02/02/2009,0000,2.80000,3.15000,2.80000,3.15000,10000
02/03/2009,0000,3.00000,3.11000,3.00000,3.11000,3000
02/04/2009,0000,3.13000,3.13000,2.92000,3.11000,26000
02/05/2009,0000,3.14000,3.14000,2.90000,3.07000,15000
02/06/2009,0000,3.09000,3.09000,3.09000,3.09000,2000
02/10/2009,0000,3.08000,3.08000,3.01000,3.01000,7000
02/11/2009,0000,3.07000,3.07000,2.98000,2.98000,7000
02/12/2009,0000,3.06000,3.06000,3.06000,3.06000,1000
02/13/2009,0000,3.14000,3.14000,2.91000,3.07000,14000
02/16/2009,0000,2.93000,2.99000,2.91000,2.99000,15000
02/17/2009,0000,2.91000,2.94000,2.79000,2.94000,324000
02/18/2009,0000,2.90000,2.95000,2.90000,2.95000,9000
02/19/2009,0000,3.02000,3.02000,3.02000,3.02000,1000
02/20/2009,0000,3.04000,3.04000,2.82000,2.91000,35000
02/23/2009,0000,2.99000,3.04000,2.99000,3.04000,176000
02/24/2009,0000,3.02000,3.02000,2.93000,2.99000,188000
02/25/2009,0000,2.95000,3.01000,2.95000,3.01000,199000
02/26/2009,0000,2.86000,2.98000,2.86000,2.98000,2000
02/27/2009,0000,3.04000,3.04000,2.85000,2.99000,35000
03/02/2009,0000,2.99000,3.03000,2.79000,2.99000,183000
03/03/2009,0000,2.91000,3.07000,2.91000,3.07000,48000
03/04/2009,0000,3.05000,3.13000,2.93000,3.08000,60000
03/05/2009,0000,3.08000,3.29000,3.08000,3.29000,138000
03/06/2009,0000,3.52000,3.52000,3.29000,3.52000,198000
03/09/2009,0000,3.74000,3.76000,3.45000,3.49000,119000
03/10/2009,0000,3.49000,3.65000,3.40000,3.55000,79000
03/11/2009,0000,3.60000,3.63000,3.50000,3.50000,34000
03/12/2009,0000,3.50000,3.64000,3.46000,3.60000,100000
03/13/2009,0000,3.60000,3.69000,3.59000,3.69000,59000
03/16/2009,0000,3.60000,3.65000,3.60000,3.65000,31000
03/17/2009,0000,3.60000,3.63000,3.44000,3.63000,15000
03/18/2009,0000,3.63000,3.63000,3.52000,3.55000,210000
03/19/2009,0000,3.59000,3.61000,3.52000,3.52000,18000
03/20/2009,0000,3.50000,3.55000,3.50000,3.55000,44000
03/23/2009,0000,3.55000,3.60000,3.50000,3.56000,56000
03/24/2009,0000,3.54000,3.62000,3.54000,3.62000,63000
03/25/2009,0000,3.61000,3.80000,3.61000,3.80000,36000
03/26/2009,0000,4.04000,4.06000,4.00000,4.06000,168000
03/27/2009,0000,3.85000,4.33000,3.85000,4.28000,124000
03/30/2009,0000,4.00000,4.04000,4.00000,4.03000,46000
03/31/2009,0000,3.91000,3.95000,3.79000,3.93000,39000
04/01/2009,0000,4.00000,4.00000,3.81000,4.00000,39000
04/02/2009,0000,3.85000,4.20000,3.85000,4.00000,27000
04/03/2009,0000,3.90000,4.05000,3.90000,3.90000,43000
04/06/2009,0000,3.90000,3.99000,3.81000,3.95000,141000
04/07/2009,0000,3.90000,3.99000,3.82000,3.99000,241000
04/08/2009,0000,4.00000,4.09000,3.98000,4.09000,183000
04/09/2009,0000,4.15000,4.30000,4.00000,4.10000,312000
04/10/2009,0000,4.10000,4.38000,4.10000,4.38000,418000
04/13/2009,0000,4.68000,4.68000,4.68000,4.68000,465000
04/14/2009,0000,4.99000,5.00000,4.80000,5.00000,761000
04/15/2009,0000,5.20000,5.27000,4.70000,5.07000,350000
04/16/2009,0000,5.18000,5.18000,4.72000,5.11000,595000
04/17/2009,0000,5.10000,5.10000,4.76000,4.76000,299000
04/20/2009,0000,4.50000,4.56000,4.45000,4.56000,68000
04/21/2009,0000,4.46000,4.66000,4.46000,4.66000,31000
04/22/2009,0000,4.61000,4.74000,4.35000,4.49000,99000
04/23/2009,0000,4.49000,4.55000,4.45000,4.50000,135000
04/24/2009,0000,4.50000,4.70000,4.48000,4.54000,167000
04/27/2009,0000,4.55000,4.55000,4.24000,4.45000,140000
04/28/2009,0000,4.35000,4.35000,4.14000,4.14000,56000
04/29/2009,0000,3.86000,4.10000,3.86000,3.86000,192000
04/30/2009,0000,3.76000,4.13000,3.76000,4.04000,59000
05/04/2009,0000,4.32000,4.32000,4.32000,4.32000,123000
05/05/2009,0000,4.32000,4.62000,4.32000,4.62000,198000
05/06/2009,0000,4.31000,4.64000,4.31000,4.64000,42000
05/07/2009,0000,4.60000,4.70000,4.55000,4.69000,25000
05/08/2009,0000,4.70000,4.95000,4.40000,4.95000,298000
05/11/2009,0000,5.20000,5.20000,4.85000,4.91000,123000
05/12/2009,0000,4.91000,4.93000,4.87000,4.92000,12000
05/13/2009,0000,5.09000,5.09000,4.90000,4.92000,21000
05/14/2009,0000,4.99000,4.99000,4.96000,4.96000,5000
05/15/2009,0000,4.89000,5.00000,4.62000,4.98000,59000
05/18/2009,0000,4.90000,4.90000,4.70000,4.88000,41000
05/19/2009,0000,4.90000,4.90000,4.60000,4.77000,29000
05/20/2009,0000,4.53000,4.78000,4.45000,4.78000,31000
05/21/2009,0000,4.45000,4.80000,4.45000,4.70000,19000
05/22/2009,0000,4.70000,4.71000,4.53000,4.68000,39000
05/25/2009,0000,4.68000,4.77000,4.58000,4.61000,76000
05/26/2009,0000,4.70000,4.70000,4.50000,4.55000,53000
05/27/2009,0000,4.60000,4.60000,4.50000,4.59000,184000
06/01/2009,0000,4.66000,4.80000,4.60000,4.60000,241000
06/02/2009,0000,4.70000,4.70000,4.60000,4.60000,70000
06/03/2009,0000,4.55000,4.69000,4.45000,4.63000,92000
06/04/2009,0000,4.64000,4.66000,4.49000,4.57000,95000
06/05/2009,0000,4.52000,4.56000,4.51000,4.53000,86000
06/08/2009,0000,4.69000,4.69000,4.61000,4.62000,379000
06/09/2009,0000,4.62000,4.62000,4.30000,4.30000,110000
06/10/2009,0000,4.50000,4.50000,4.03000,4.03000,188000
06/11/2009,0000,4.30000,4.31000,4.06000,4.16000,168000
06/12/2009,0000,4.26000,4.26000,3.91000,3.91000,60000
06/15/2009,0000,3.93000,4.15000,3.91000,3.91000,85000
06/16/2009,0000,3.92000,4.06000,3.91000,4.06000,11000
06/17/2009,0000,4.34000,4.34000,3.95000,3.95000,12000
06/18/2009,0000,3.97000,4.08000,3.90000,3.97000,73000
06/19/2009,0000,4.00000,4.15000,3.97000,3.97000,21000
06/22/2009,0000,4.23000,4.24000,4.10000,4.24000,198000
06/23/2009,0000,4.53000,4.53000,4.40000,4.53000,48000
06/24/2009,0000,4.55000,4.80000,4.55000,4.80000,153000
06/25/2009,0000,4.76000,4.76000,4.70000,4.74000,101000
06/26/2009,0000,4.70000,4.79000,4.50000,4.79000,185000
06/29/2009,0000,4.85000,4.85000,4.85000,4.85000,1000
06/30/2009,0000,4.56000,4.78000,4.54000,4.63000,95000
07/01/2009,0000,4.67000,4.67000,4.39000,4.63000,4000
07/02/2009,0000,4.63000,4.90000,4.33000,4.75000,26000
07/03/2009,0000,4.50000,5.00000,4.43000,4.55000,174000
07/06/2009,0000,4.56000,4.58000,4.50000,4.50000,42000
07/07/2009,0000,4.78000,4.78000,4.78000,4.78000,1000
07/08/2009,0000,4.53000,4.77000,4.52000,4.69000,42000
07/09/2009,0000,4.68000,4.98000,4.61000,4.85000,184000
07/10/2009,0000,4.90000,4.90000,4.70000,4.72000,547000
07/13/2009,0000,4.61000,4.83000,4.39000,4.62000,74000
07/14/2009,0000,4.73000,4.77000,4.73000,4.77000,2000
07/15/2009,0000,4.96000,4.97000,4.77000,4.84000,97000
07/16/2009,0000,4.84000,4.84000,4.66000,4.81000,72000
07/17/2009,0000,4.88000,5.00000,4.76000,4.88000,161000
07/20/2009,0000,4.82000,4.91000,4.80000,4.86000,52000
07/21/2009,0000,4.86000,5.02000,4.86000,4.95000,296000
07/22/2009,0000,4.90000,4.94000,4.83000,4.86000,109000
07/23/2009,0000,4.86000,4.86000,4.70000,4.86000,21000
07/24/2009,0000,4.86000,4.89000,4.81000,4.81000,83000
07/27/2009,0000,4.81000,4.88000,4.74000,4.87000,86000
07/28/2009,0000,4.85000,5.21000,4.85000,5.21000,429000
07/29/2009,0000,5.21000,5.30000,5.20000,5.28000,258000
07/30/2009,0000,5.25000,5.25000,5.12000,5.25000,60000
07/31/2009,0000,5.20000,5.25000,5.11000,5.25000,156000
08/03/2009,0000,5.10000,5.19000,5.10000,5.19000,21000
08/04/2009,0000,5.16000,5.25000,5.11000,5.20000,195000
08/05/2009,0000,5.20000,5.20000,5.10000,5.16000,97000
08/06/2009,0000,5.03000,5.12000,4.96000,4.96000,46000
08/10/2009,0000,4.71000,5.09000,4.71000,5.05000,26000
08/11/2009,0000,5.10000,5.24000,5.10000,5.20000,105000
08/12/2009,0000,5.19000,5.24000,5.10000,5.24000,155000
08/13/2009,0000,5.20000,5.30000,5.20000,5.28000,189000
08/14/2009,0000,5.25000,5.28000,5.22000,5.28000,90000
08/17/2009,0000,5.26000,5.61000,5.26000,5.47000,245000
08/18/2009,0000,5.44000,5.47000,5.15000,5.47000,53000
08/19/2009,0000,5.47000,5.47000,5.25000,5.46000,134000
08/20/2009,0000,5.27000,5.47000,5.27000,5.45000,251000
08/21/2009,0000,5.78000,5.78000,5.30000,5.30000,433000
08/24/2009,0000,5.30000,5.47000,5.30000,5.45000,287000
08/25/2009,0000,5.45000,5.50000,5.39000,5.50000,49000
08/26/2009,0000,5.50000,5.65000,5.45000,5.50000,18000
08/27/2009,0000,5.42000,5.49000,5.42000,5.45000,102000
08/28/2009,0000,5.40000,5.65000,5.40000,5.57000,85000
08/31/2009,0000,5.50000,5.63000,5.50000,5.63000,89000
09/01/2009,0000,5.65000,6.02000,5.63000,6.02000,174000
09/02/2009,0000,6.00000,6.04000,5.92000,6.04000,304000
09/03/2009,0000,6.00000,6.18000,6.00000,6.08000,152000
09/04/2009,0000,6.25000,6.25000,5.82000,6.15000,269000
09/07/2009,0000,6.25000,6.58000,6.25000,6.57000,141000
09/08/2009,0000,6.31000,6.88000,6.31000,6.88000,274000
09/09/2009,0000,6.80000,7.36000,6.75000,7.20000,571000
09/10/2009,0000,7.20000,7.25000,7.02000,7.02000,599000
09/11/2009,0000,7.02000,7.19000,7.00000,7.19000,334000
09/14/2009,0000,7.13000,7.13000,7.00000,7.11000,143000
09/15/2009,0000,7.01000,7.05000,6.91000,7.05000,77000
09/16/2009,0000,7.05000,7.05000,7.00000,7.00000,86000
09/17/2009,0000,6.99000,7.19000,6.84000,7.00000,125000
09/18/2009,0000,7.08000,7.08000,6.96000,7.08000,173000
09/21/2009,0000,7.05000,7.10000,7.00000,7.00000,180000
09/22/2009,0000,7.09000,7.10000,7.00000,7.00000,122000
09/23/2009,0000,7.00000,7.10000,6.80000,6.99000,300000
09/24/2009,0000,6.90000,7.05000,6.90000,7.05000,40000
09/25/2009,0000,7.00000,7.05000,6.95000,7.00000,120000
09/28/2009,0000,7.03000,7.03000,6.90000,6.99000,63000
09/29/2009,0000,6.99000,7.00000,6.99000,6.99000,82000
09/30/2009,0000,6.98000,7.30000,6.98000,7.29000,209000
10/01/2009,0000,7.68000,7.68000,7.25000,7.31000,157000
10/02/2009,0000,7.30000,7.39000,7.15000,7.35000,81000
10/05/2009,0000,7.35000,7.50000,7.22000,7.35000,246000
10/06/2009,0000,7.35000,7.86000,7.35000,7.86000,807000
10/07/2009,0000,8.09000,8.09000,7.65000,7.67000,632000
10/08/2009,0000,7.80000,7.80000,7.55000,7.56000,226000
10/09/2009,0000,7.57000,7.62000,7.50000,7.53000,142000
10/12/2009,0000,8.05000,8.05000,7.85000,8.05000,845000
10/13/2009,0000,7.49000,8.00000,7.49000,8.00000,708000
10/14/2009,0000,8.00000,8.04000,7.85000,7.92000,481000
10/15/2009,0000,8.10000,8.10000,7.80000,7.88000,229000
10/16/2009,0000,8.00000,8.00000,7.85000,7.87000,137000
10/19/2009,0000,7.90000,7.90000,7.75000,7.90000,477000
10/20/2009,0000,7.90000,7.90000,7.65000,7.90000,754000
10/21/2009,0000,7.90000,7.90000,7.77000,7.85000,104000
10/22/2009,0000,7.85000,7.90000,7.71000,7.89000,365000
10/23/2009,0000,7.90000,7.97000,7.81000,7.89000,267000
10/26/2009,0000,8.11000,8.11000,7.81000,7.89000,271000
10/27/2009,0000,7.95000,7.95000,7.77000,7.94000,306000
10/28/2009,0000,7.90000,7.90000,7.61000,7.79000,198000
10/29/2009,0000,7.62000,7.62000,7.25000,7.25000,423000
10/30/2009,0000,7.41000,7.50000,7.01000,7.17000,449000
11/02/2009,0000,7.00000,7.41000,6.88000,7.41000,329000
11/03/2009,0000,7.40000,7.40000,7.20000,7.36000,173000
11/04/2009,0000,7.30000,7.80000,7.26000,7.74000,185000
11/05/2009,0000,7.70000,7.89000,7.65000,7.88000,777000
11/06/2009,0000,7.99000,7.99000,7.70000,7.85000,449000
11/09/2009,0000,7.75000,7.90000,7.56000,7.67000,119000
11/10/2009,0000,7.77000,7.80000,7.68000,7.75000,205000
11/11/2009,0000,7.71000,7.83000,7.63000,7.83000,244000
11/12/2009,0000,7.77000,7.83000,7.65000,7.82000,134000
11/13/2009,0000,7.80000,7.80000,7.60000,7.72000,172000
11/16/2009,0000,7.72000,7.91000,7.68000,7.81000,194000
11/17/2009,0000,7.81000,7.81000,7.58000,7.58000,292000
11/18/2009,0000,7.58000,7.65000,7.52000,7.63000,180000
11/19/2009,0000,7.60000,7.63000,7.55000,7.63000,176000
11/20/2009,0000,7.63000,7.66000,7.56000,7.64000,36000
11/23/2009,0000,7.64000,7.64000,7.57000,7.64000,81000
11/24/2009,0000,7.90000,7.90000,7.55000,7.56000,211000
11/25/2009,0000,7.66000,7.66000,7.45000,7.58000,99000
11/26/2009,0000,7.68000,7.69000,7.48000,7.60000,265000
11/27/2009,0000,7.50000,7.70000,7.44000,7.70000,44000
11/30/2009,0000,7.70000,7.70000,7.50000,7.70000,139000
12/01/2009,0000,7.56000,7.70000,7.50000,7.60000,49000
12/02/2009,0000,7.69000,7.75000,7.54000,7.68000,114000
12/03/2009,0000,7.58000,7.61000,7.40000,7.59000,83000
12/04/2009,0000,7.59000,7.59000,7.46000,7.50000,228000
12/07/2009,0000,7.50000,7.79000,7.50000,7.68000,121000
12/08/2009,0000,7.55000,7.66000,7.54000,7.64000,159000
12/09/2009,0000,7.55000,7.70000,7.50000,7.61000,312000
12/11/2009,0000,7.84000,8.23000,7.70000,8.14000,1317000
12/14/2009,0000,8.11000,8.36000,8.10000,8.11000,874000
12/15/2009,0000,8.10000,8.18000,8.06000,8.06000,508000
12/16/2009,0000,8.06000,8.50000,8.06000,8.13000,803000
12/17/2009,0000,8.15000,8.28000,8.04000,8.04000,576000
12/18/2009,0000,8.05000,8.12000,8.00000,8.00000,279000
12/21/2009,0000,8.02000,8.20000,7.95000,7.95000,349000
12/22/2009,0000,8.19000,8.19000,7.97000,8.03000,436000
12/23/2009,0000,8.03000,8.14000,8.03000,8.04000,270000
12/25/2009,0000,8.83000,9.18000,8.61000,8.72000,3141000
12/25/2009,0000,8.83000,9.18000,8.61000,8.72000,3141000
12/28/2009,0000,8.93000,9.33000,8.90000,9.33000,4595000
12/29/2009,1230,9.55000,9.65000,9.02000,9.02000,2927477
