DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.17000,8.36000,8.10000,8.15000,680000
04/03/2007,0000,8.15000,8.40000,8.15000,8.23000,549000
04/04/2007,0000,8.40000,8.41000,8.16000,8.28000,550000
04/09/2007,0000,8.33000,8.35000,8.18000,8.21000,307000
04/10/2007,0000,8.14000,8.29000,8.14000,8.28000,188000
04/11/2007,0000,8.30000,8.49000,8.21000,8.21000,455000
04/12/2007,0000,8.24000,8.70000,8.24000,8.54000,872000
04/13/2007,0000,8.54000,8.70000,8.40000,8.41000,520000
04/16/2007,0000,9.61000,9.61000,9.61000,9.61000,1635000
04/17/2007,0000,10.25000,10.25000,9.92000,10.25000,7298000
04/18/2007,0000,10.45000,10.45000,9.82000,10.40000,2314000
04/19/2007,0000,10.40000,10.40000,9.92000,10.15000,1449000
04/20/2007,0000,10.30000,10.85000,10.20000,10.55000,3294000
04/23/2007,0000,10.50000,10.50000,9.90000,9.97000,2242000
04/24/2007,0000,9.93000,10.50000,9.90000,10.20000,3103000
04/26/2007,0000,10.25000,10.25000,9.95000,10.00000,976000
04/27/2007,0000,10.15000,10.20000,9.42000,9.50000,1061000
04/30/2007,0000,9.20000,9.21000,8.84000,9.00000,2039000
05/02/2007,0000,8.65000,9.00000,8.51000,8.51000,607000
05/03/2007,0000,8.51000,8.52000,7.92000,8.25000,2077000
05/04/2007,0000,8.35000,8.65000,8.10000,8.64000,674000
05/07/2007,0000,8.60000,8.85000,8.43000,8.76000,510000
05/08/2007,0000,8.72000,8.74000,8.58000,8.61000,411000
05/09/2007,0000,8.65000,8.90000,8.62000,8.72000,940000
05/10/2007,0000,8.87000,8.87000,8.59000,8.72000,210000
05/11/2007,0000,8.69000,9.21000,8.69000,9.12000,1359000
05/14/2007,0000,9.18000,9.18000,8.85000,8.90000,458000
05/15/2007,0000,8.99000,8.99000,8.51000,8.51000,406000
05/16/2007,0000,8.55000,8.84000,8.55000,8.84000,361000
05/17/2007,0000,8.84000,8.84000,8.60000,8.82000,316000
05/18/2007,0000,8.78000,8.92000,8.66000,8.86000,280000
05/21/2007,0000,8.86000,8.86000,8.62000,8.65000,165000
05/22/2007,0000,8.70000,8.90000,8.48000,8.61000,629000
05/23/2007,0000,8.70000,8.76000,8.53000,8.54000,679000
05/24/2007,0000,8.69000,8.69000,8.10000,8.20000,1814000
05/25/2007,0000,8.19000,8.35000,8.12000,8.35000,482000
05/28/2007,0000,8.40000,8.48000,8.21000,8.23000,298000
05/29/2007,0000,8.25000,8.45000,8.25000,8.39000,554000
05/30/2007,0000,8.49000,8.49000,8.12000,8.20000,380000
05/31/2007,0000,8.23000,8.72000,8.23000,8.52000,917000
06/04/2007,0000,9.13000,9.28000,8.88000,9.10000,1081000
06/05/2007,0000,8.90000,9.25000,8.90000,9.07000,745000
06/06/2007,0000,9.10000,9.15000,8.93000,8.95000,840000
06/07/2007,0000,8.89000,8.89000,8.80000,8.86000,313000
06/08/2007,0000,8.71000,9.28000,8.71000,9.15000,1441000
06/11/2007,0000,9.17000,9.30000,8.98000,9.18000,1052000
06/12/2007,0000,9.18000,9.82000,9.18000,9.80000,2344000
06/13/2007,0000,9.79000,9.84000,9.52000,9.61000,1192000
06/14/2007,0000,9.62000,9.95000,9.62000,9.80000,1071000
06/15/2007,0000,9.85000,9.85000,9.62000,9.63000,740000
06/20/2007,0000,9.66000,9.75000,9.45000,9.55000,767000
06/21/2007,0000,9.54000,9.60000,9.38000,9.47000,317000
06/22/2007,0000,9.38000,9.75000,9.38000,9.55000,766000
06/25/2007,0000,9.79000,10.30000,9.74000,10.15000,1537000
06/26/2007,0000,10.20000,10.25000,9.77000,9.98000,582000
06/27/2007,0000,9.83000,10.00000,9.75000,9.75000,514000
06/28/2007,0000,9.84000,10.10000,9.71000,9.86000,625000
06/29/2007,0000,9.96000,9.98000,9.80000,9.80000,298000
07/02/2007,0000,9.95000,10.00000,9.64000,9.65000,443000
07/03/2007,0000,9.70000,10.15000,9.62000,10.00000,1248000
07/04/2007,0000,10.10000,10.20000,9.90000,9.96000,1120000
07/05/2007,0000,10.20000,10.25000,9.90000,9.90000,1332000
07/06/2007,0000,10.00000,10.20000,9.91000,9.91000,681000
07/09/2007,0000,10.20000,10.60000,9.95000,10.60000,2576000
07/10/2007,0000,11.00000,11.25000,10.60000,10.95000,2329000
07/11/2007,0000,10.95000,10.95000,10.55000,10.70000,810000
07/12/2007,0000,10.90000,10.90000,10.50000,10.65000,968000
07/13/2007,0000,10.80000,11.35000,10.50000,11.25000,2265000
07/17/2007,0000,11.80000,12.50000,11.70000,12.25000,2374000
07/18/2007,0000,12.25000,12.30000,11.40000,11.65000,2064000
07/19/2007,0000,11.60000,12.10000,11.45000,11.55000,2435000
07/20/2007,0000,11.60000,12.00000,11.25000,11.25000,881000
07/23/2007,0000,11.35000,11.70000,11.30000,11.30000,782000
07/24/2007,0000,11.50000,11.50000,10.95000,11.40000,1170000
07/25/2007,0000,11.30000,11.60000,11.20000,11.55000,506000
07/26/2007,0000,11.60000,11.65000,10.75000,10.90000,1590000
07/27/2007,0000,10.50000,11.05000,10.45000,10.70000,750000
07/31/2007,0000,10.80000,11.10000,10.70000,10.90000,602000
08/01/2007,0000,11.00000,11.65000,10.90000,11.15000,1837000
08/02/2007,0000,11.40000,11.40000,10.50000,11.00000,1172000
08/03/2007,0000,11.20000,11.20000,10.65000,10.85000,301000
08/06/2007,0000,10.20000,10.80000,10.20000,10.35000,225000
08/07/2007,0000,10.55000,10.80000,10.25000,10.35000,362000
08/08/2007,0000,10.40000,10.50000,10.25000,10.25000,400000
08/09/2007,0000,10.35000,10.55000,10.25000,10.55000,677000
08/10/2007,0000,10.55000,10.55000,10.10000,10.55000,201000
08/14/2007,0000,10.30000,10.35000,10.10000,10.10000,180000
08/15/2007,0000,10.10000,10.40000,10.00000,10.15000,819000
08/16/2007,0000,10.00000,10.00000,9.44000,9.44000,928000
08/17/2007,0000,9.40000,9.44000,8.78000,8.90000,1297000
08/20/2007,0000,9.30000,9.30000,9.00000,9.25000,398000
08/21/2007,0000,9.30000,9.30000,8.61000,8.79000,423000
08/22/2007,0000,8.75000,9.05000,8.66000,9.05000,241000
08/23/2007,0000,9.10000,9.45000,9.10000,9.38000,219000
08/24/2007,0000,9.01000,9.60000,9.01000,9.50000,336000
08/27/2007,0000,9.60000,9.80000,9.32000,9.70000,88000
08/28/2007,0000,9.36000,9.63000,9.11000,9.38000,84000
08/29/2007,0000,9.02000,9.12000,8.95000,8.99000,214000
08/30/2007,0000,9.22000,9.22000,8.80000,8.89000,57000
08/31/2007,0000,9.07000,9.29000,8.96000,9.16000,119000
09/03/2007,0000,9.24000,9.24000,9.02000,9.16000,82000
09/04/2007,0000,9.03000,9.19000,8.90000,8.90000,182000
09/05/2007,0000,8.93000,9.05000,8.90000,8.90000,123000
09/06/2007,0000,8.81000,9.00000,8.80000,8.90000,68000
09/07/2007,0000,8.91000,9.10000,8.90000,8.91000,186000
09/10/2007,0000,8.80000,9.51000,8.80000,9.00000,174000
09/11/2007,0000,9.16000,9.16000,9.00000,9.09000,61000
09/12/2007,0000,9.09000,9.20000,9.05000,9.10000,124000
09/13/2007,0000,9.20000,9.21000,9.01000,9.01000,113000
09/14/2007,0000,9.02000,9.15000,9.01000,9.01000,97000
09/17/2007,0000,9.09000,9.11000,9.02000,9.02000,52000
09/19/2007,0000,9.03000,9.03000,8.91000,8.91000,149000
09/20/2007,0000,8.95000,9.00000,8.80000,8.98000,137000
09/21/2007,0000,9.00000,9.08000,8.99000,9.08000,128000
09/26/2007,0000,9.10000,9.10000,8.95000,9.01000,62000
09/27/2007,0000,9.26000,9.26000,9.01000,9.20000,127000
09/28/2007,0000,9.12000,9.24000,9.05000,9.05000,41000
10/01/2007,0000,9.20000,9.20000,9.05000,9.16000,376000
10/02/2007,0000,9.26000,9.36000,9.05000,9.11000,405000
10/03/2007,0000,9.06000,9.24000,9.06000,9.11000,267000
10/04/2007,0000,9.06000,9.11000,9.01000,9.01000,246000
10/05/2007,0000,8.95000,9.30000,8.95000,9.30000,293000
10/08/2007,0000,9.30000,9.30000,9.07000,9.10000,50000
10/09/2007,0000,9.05000,9.08000,8.92000,8.95000,151000
10/11/2007,0000,9.00000,9.40000,9.00000,9.00000,530000
10/12/2007,0000,9.02000,9.06000,8.80000,9.06000,139000
10/15/2007,0000,8.86000,9.09000,8.81000,9.09000,172000
10/16/2007,0000,9.04000,9.09000,8.90000,9.09000,176000
10/17/2007,0000,8.92000,9.12000,8.92000,8.93000,118000
10/18/2007,0000,9.05000,9.05000,8.90000,8.90000,36000
10/19/2007,0000,8.91000,9.00000,8.85000,8.86000,30000
10/22/2007,0000,9.00000,9.00000,8.60000,8.64000,32000
10/23/2007,0000,8.75000,9.15000,8.75000,9.12000,403000
10/24/2007,0000,9.15000,9.36000,9.11000,9.23000,333000
10/25/2007,0000,9.30000,9.40000,9.05000,9.05000,200000
10/26/2007,0000,9.10000,9.10000,9.00000,9.06000,43000
10/29/2007,0000,9.05000,9.05000,8.92000,9.00000,129000
10/30/2007,0000,9.15000,9.15000,8.92000,9.05000,32000
10/31/2007,0000,8.99000,9.05000,8.73000,9.05000,280000
11/01/2007,0000,8.90000,9.04000,8.82000,9.00000,48000
11/02/2007,0000,8.92000,8.98000,8.63000,8.63000,11000
11/05/2007,0000,8.25000,8.93000,8.25000,8.65000,124000
11/06/2007,0000,8.59000,8.93000,8.58000,8.73000,30000
11/07/2007,0000,8.80000,8.80000,8.65000,8.73000,30000
11/08/2007,0000,8.51000,8.90000,8.34000,8.64000,128000
11/09/2007,0000,8.21000,8.50000,8.08000,8.50000,616000
11/12/2007,0000,8.10000,8.17000,8.05000,8.05000,62000
11/13/2007,0000,8.32000,8.32000,7.81000,8.00000,39000
11/14/2007,0000,8.00000,8.26000,8.00000,8.10000,118000
11/15/2007,0000,8.01000,8.26000,8.00000,8.00000,180000
11/16/2007,0000,8.12000,8.12000,8.12000,8.12000,2000
11/19/2007,0000,8.09000,8.09000,7.86000,7.86000,20000
11/20/2007,0000,7.52000,7.89000,7.52000,7.87000,36000
11/21/2007,0000,7.62000,7.97000,7.62000,7.86000,48000
11/22/2007,0000,7.98000,8.22000,7.61000,8.13000,54000
11/23/2007,0000,8.30000,8.35000,8.15000,8.15000,60000
11/26/2007,0000,8.15000,8.15000,8.15000,8.15000,100000
11/27/2007,0000,8.20000,8.34000,8.03000,8.19000,286000
11/28/2007,0000,8.30000,8.30000,7.91000,8.00000,178000
11/29/2007,0000,8.11000,8.12000,7.81000,7.81000,328000
11/30/2007,0000,7.83000,8.18000,7.77000,7.81000,207000
12/03/2007,0000,7.91000,7.96000,7.91000,7.91000,27000
12/04/2007,0000,7.70000,8.03000,7.70000,7.93000,59000
12/05/2007,0000,8.30000,8.48000,7.95000,8.48000,268000
12/06/2007,0000,8.48000,8.49000,8.23000,8.49000,44000
12/07/2007,0000,8.49000,8.49000,8.29000,8.40000,113000
12/10/2007,0000,8.12000,8.38000,8.12000,8.13000,71000
12/11/2007,0000,8.05000,8.26000,8.04000,8.12000,23000
12/12/2007,0000,8.20000,8.20000,8.02000,8.03000,18000
12/13/2007,0000,8.05000,8.05000,7.90000,8.00000,38000
12/14/2007,0000,7.80000,8.00000,7.44000,8.00000,239000
12/17/2007,0000,7.66000,7.74000,7.44000,7.55000,325000
12/18/2007,0000,7.11000,7.38000,7.03000,7.15000,513000
12/19/2007,0000,6.76000,7.30000,6.76000,6.78000,838000
12/20/2007,0000,6.88000,7.09000,6.72000,6.79000,886000
12/21/2007,0000,6.80000,6.80000,6.54000,6.60000,113000
12/24/2007,0000,6.71000,6.71000,6.43000,6.67000,58000
12/25/2007,0000,6.21000,6.84000,6.21000,6.75000,451000
12/26/2007,0000,6.70000,7.10000,6.70000,7.10000,17000
12/27/2007,0000,7.25000,7.25000,7.00000,7.15000,52000
12/28/2007,0000,7.05000,7.14000,7.00000,7.14000,20000
12/31/2007,0000,6.91000,7.19000,6.90000,7.01000,205000
01/02/2008,0000,7.10000,7.12000,7.01000,7.02000,80000
01/03/2008,0000,6.84000,7.13000,6.84000,7.13000,59000
01/04/2008,0000,6.90000,7.20000,6.90000,7.18000,61000
01/07/2008,0000,7.10000,7.10000,6.91000,6.91000,121000
01/08/2008,0000,7.00000,7.00000,6.92000,6.93000,70000
01/09/2008,0000,6.86000,7.05000,6.86000,7.05000,106000
01/10/2008,0000,7.41000,7.44000,7.23000,7.28000,412000
01/11/2008,0000,7.35000,7.44000,7.15000,7.44000,205000
01/14/2008,0000,7.40000,7.50000,7.25000,7.25000,75000
01/15/2008,0000,7.49000,7.49000,7.20000,7.35000,127000
01/16/2008,0000,7.33000,7.60000,7.00000,7.50000,219000
01/17/2008,0000,7.36000,7.59000,7.28000,7.47000,147000
01/18/2008,0000,7.75000,7.75000,7.40000,7.65000,67000
01/21/2008,0000,7.78000,7.78000,7.50000,7.50000,84000
01/22/2008,0000,7.25000,7.25000,6.98000,7.00000,157000
01/23/2008,0000,7.36000,7.36000,6.51000,6.80000,210000
01/24/2008,0000,6.50000,7.10000,6.33000,6.86000,58000
01/25/2008,0000,6.69000,7.07000,6.69000,7.07000,20000
01/28/2008,0000,6.58000,6.99000,6.58000,6.93000,55000
01/29/2008,0000,6.59000,6.90000,6.56000,6.90000,285000
01/30/2008,0000,6.89000,6.89000,6.75000,6.80000,45000
01/31/2008,0000,6.60000,6.85000,6.60000,6.85000,44000
02/01/2008,0000,7.18000,7.18000,6.88000,7.10000,3000
02/12/2008,0000,7.00000,7.22000,6.67000,7.22000,100000
02/13/2008,0000,6.75000,7.10000,6.75000,6.83000,247000
02/14/2008,0000,6.89000,7.22000,6.87000,7.20000,5000
02/15/2008,0000,7.15000,7.15000,7.00000,7.14000,18000
02/18/2008,0000,7.15000,7.19000,6.92000,7.19000,107000
02/19/2008,0000,7.19000,7.30000,7.00000,7.19000,173000
02/20/2008,0000,7.14000,7.14000,7.00000,7.02000,49000
02/21/2008,0000,7.07000,7.35000,7.00000,7.25000,164000
02/22/2008,0000,7.10000,7.22000,7.00000,7.22000,182000
02/25/2008,0000,7.48000,7.48000,7.29000,7.29000,210000
02/26/2008,0000,7.15000,7.30000,7.14000,7.30000,202000
02/27/2008,0000,7.40000,7.59000,7.20000,7.31000,38000
02/29/2008,0000,7.20000,7.63000,7.20000,7.63000,495000
03/03/2008,0000,7.40000,8.00000,7.40000,7.98000,341000
03/04/2008,0000,7.90000,7.90000,7.71000,7.72000,89000
03/05/2008,0000,7.85000,7.85000,7.55000,7.75000,534000
03/06/2008,0000,7.80000,7.99000,7.67000,7.90000,32000
03/07/2008,0000,8.15000,8.19000,7.72000,7.85000,120000
03/10/2008,0000,7.76000,7.99000,7.73000,7.80000,244000
03/11/2008,0000,7.87000,7.88000,7.73000,7.82000,12000
03/12/2008,0000,7.85000,7.85000,7.70000,7.84000,18000
03/13/2008,0000,7.70000,7.90000,7.65000,7.80000,24000
03/14/2008,0000,7.89000,7.97000,7.64000,7.90000,370000
03/18/2008,0000,7.84000,8.00000,7.70000,7.73000,262000
03/19/2008,0000,8.20000,8.24000,7.80000,8.00000,620000
03/20/2008,0000,8.00000,8.36000,7.88000,7.91000,61000
03/21/2008,0000,8.18000,8.34000,7.91000,8.13000,833000
03/25/2008,0000,8.24000,8.24000,8.01000,8.15000,131000
03/26/2008,0000,8.12000,8.12000,8.02000,8.02000,35000
03/27/2008,0000,8.10000,8.10000,7.91000,8.08000,258000
03/28/2008,0000,8.50000,8.50000,8.00000,8.15000,275000
03/31/2008,0000,8.01000,8.01000,7.65000,7.99000,838000
04/01/2008,0000,7.86000,7.95000,7.80000,7.95000,54000
04/02/2008,0000,7.89000,7.89000,7.76000,7.80000,124000
04/03/2008,0000,7.80000,7.89000,7.71000,7.89000,341000
04/07/2008,0000,7.63000,7.88000,7.63000,7.88000,335000
04/08/2008,0000,7.65000,7.65000,7.50000,7.54000,120000
04/09/2008,0000,7.68000,7.68000,7.60000,7.61000,63000
04/10/2008,0000,7.50000,7.60000,7.50000,7.60000,44000
04/11/2008,0000,7.69000,7.90000,7.69000,7.90000,232000
04/14/2008,0000,7.90000,8.01000,7.73000,7.73000,62000
04/15/2008,0000,7.73000,7.80000,7.60000,7.80000,101000
04/16/2008,0000,7.78000,8.08000,7.70000,8.08000,72000
04/17/2008,0000,7.90000,8.09000,7.85000,8.08000,70000
04/18/2008,0000,7.91000,8.50000,7.91000,8.38000,738000
04/21/2008,0000,8.38000,8.49000,8.27000,8.35000,48000
04/22/2008,0000,8.35000,8.85000,8.35000,8.50000,121000
04/23/2008,0000,8.22000,8.45000,8.22000,8.31000,85000
04/24/2008,0000,8.30000,8.31000,8.17000,8.17000,41000
04/25/2008,0000,8.21000,8.40000,8.20000,8.32000,56000
04/28/2008,0000,8.15000,8.30000,8.15000,8.30000,40000
04/29/2008,0000,8.18000,8.30000,8.08000,8.24000,375000
04/30/2008,0000,8.11000,8.20000,8.10000,8.18000,34000
05/02/2008,0000,8.07000,8.18000,8.00000,8.18000,122000
05/05/2008,0000,8.00000,8.09000,7.61000,7.94000,147000
05/06/2008,0000,7.71000,8.09000,7.71000,8.09000,56000
05/07/2008,0000,7.91000,8.00000,7.91000,8.00000,47000
05/08/2008,0000,7.90000,7.99000,7.90000,7.99000,21000
05/09/2008,0000,7.83000,7.98000,7.70000,7.98000,48000
05/12/2008,0000,8.20000,8.20000,7.76000,7.97000,9000
05/13/2008,0000,7.71000,7.97000,7.70000,7.97000,47000
05/14/2008,0000,7.97000,8.52000,7.42000,8.52000,869000
05/15/2008,0000,9.11000,9.11000,8.71000,9.11000,4806000
05/16/2008,0000,8.48000,8.48000,8.48000,8.48000,301000
05/19/2008,0000,7.89000,8.23000,7.89000,8.00000,1457000
05/20/2008,0000,7.87000,7.97000,7.60000,7.60000,285000
05/21/2008,0000,7.60000,7.80000,7.50000,7.76000,202000
05/22/2008,0000,7.74000,7.88000,7.60000,7.65000,186000
05/23/2008,0000,7.51000,7.89000,7.51000,7.76000,175000
05/26/2008,0000,7.75000,7.75000,7.27000,7.45000,233000
05/27/2008,0000,7.32000,7.32000,7.20000,7.28000,93000
05/28/2008,0000,7.15000,7.22000,6.91000,6.92000,235000
05/29/2008,0000,6.99000,7.28000,6.94000,6.94000,125000
05/30/2008,0000,6.94000,7.10000,6.70000,7.00000,263000
06/02/2008,0000,6.65000,6.95000,6.65000,6.84000,103000
06/03/2008,0000,6.78000,6.84000,6.66000,6.84000,85000
06/04/2008,0000,6.71000,6.74000,6.55000,6.74000,72000
06/05/2008,0000,6.95000,7.05000,6.74000,7.00000,45000
06/06/2008,0000,6.89000,6.89000,6.71000,6.89000,90000
06/10/2008,0000,6.75000,6.89000,6.75000,6.89000,42000
06/11/2008,0000,7.19000,7.19000,6.66000,6.83000,104000
06/12/2008,0000,6.68000,6.70000,6.37000,6.70000,45000
06/13/2008,0000,6.70000,7.06000,6.70000,6.90000,231000
06/16/2008,0000,6.80000,7.00000,6.80000,6.99000,126000
06/17/2008,0000,6.78000,7.00000,6.78000,7.00000,121000
06/18/2008,0000,6.99000,7.29000,6.65000,7.10000,329000
06/19/2008,0000,7.20000,7.20000,6.66000,6.66000,167000
06/20/2008,0000,6.66000,6.85000,6.50000,6.77000,116000
06/23/2008,0000,6.98000,7.00000,6.61000,6.71000,269000
06/24/2008,0000,6.99000,6.99000,6.50000,6.50000,633000
06/25/2008,0000,6.35000,6.60000,6.06000,6.60000,961000
06/26/2008,0000,6.60000,6.60000,6.22000,6.54000,190000
06/27/2008,0000,6.10000,6.45000,6.09000,6.45000,236000
06/30/2008,0000,6.28000,6.28000,6.05000,6.22000,158000
07/01/2008,0000,6.05000,6.05000,5.79000,5.79000,326000
07/02/2008,0000,5.60000,5.95000,5.40000,5.78000,270000
07/03/2008,0000,5.38000,5.77000,5.38000,5.75000,272000
07/04/2008,0000,5.77000,5.77000,5.55000,5.71000,73000
07/07/2008,0000,5.55000,6.06000,5.55000,6.06000,90000
07/08/2008,0000,5.65000,6.30000,5.65000,6.30000,36000
07/09/2008,0000,6.01000,6.14000,6.01000,6.02000,97000
07/10/2008,0000,5.80000,6.00000,5.80000,6.00000,30000
07/11/2008,0000,5.89000,6.24000,5.62000,6.24000,119000
07/14/2008,0000,6.24000,6.24000,5.85000,6.01000,53000
07/15/2008,0000,5.70000,6.03000,5.59000,5.90000,88000
07/16/2008,0000,5.60000,5.70000,5.49000,5.59000,162000
07/17/2008,0000,5.59000,5.98000,5.38000,5.69000,169000
07/18/2008,0000,5.77000,5.77000,5.30000,5.77000,120000
07/21/2008,0000,5.40000,5.42000,5.37000,5.37000,115000
07/22/2008,0000,5.00000,5.30000,5.00000,5.25000,251000
07/23/2008,0000,5.25000,5.50000,5.25000,5.39000,58000
07/24/2008,0000,5.40000,5.50000,5.40000,5.49000,41000
07/25/2008,0000,5.50000,5.50000,5.37000,5.45000,39000
07/29/2008,0000,5.26000,5.27000,5.16000,5.16000,55000
07/30/2008,0000,5.11000,5.20000,5.11000,5.17000,24000
07/31/2008,0000,5.21000,5.26000,5.18000,5.18000,21000
08/01/2008,0000,5.07000,5.30000,5.03000,5.10000,41000
08/04/2008,0000,5.15000,5.15000,5.08000,5.15000,56000
08/05/2008,0000,5.12000,5.20000,5.10000,5.11000,42000
08/06/2008,0000,5.15000,5.28000,5.15000,5.28000,54000
08/07/2008,0000,5.30000,5.43000,5.20000,5.20000,38000
08/08/2008,0000,5.35000,5.35000,5.30000,5.30000,4000
08/11/2008,0000,5.30000,5.39000,5.15000,5.22000,67000
08/12/2008,0000,5.22000,5.40000,5.22000,5.38000,63000
08/13/2008,0000,5.42000,5.66000,5.31000,5.66000,60000
08/14/2008,0000,5.86000,5.86000,5.32000,5.75000,76000
08/15/2008,0000,5.65000,5.75000,5.60000,5.74000,98000
08/18/2008,0000,5.60000,5.75000,5.59000,5.60000,38000
08/19/2008,0000,5.21000,5.59000,5.21000,5.59000,56000
08/20/2008,0000,5.50000,5.76000,5.49000,5.66000,65000
08/21/2008,0000,5.65000,5.65000,5.60000,5.60000,42000
08/22/2008,0000,5.82000,5.82000,5.60000,5.68000,62000
08/25/2008,0000,5.62000,5.85000,5.62000,5.85000,45000
08/26/2008,0000,5.60000,5.87000,5.60000,5.87000,71000
08/27/2008,0000,5.97000,5.97000,5.60000,5.65000,37000
08/28/2008,0000,5.41000,5.75000,5.41000,5.75000,2000
08/29/2008,0000,5.81000,5.94000,5.66000,5.70000,60000
09/01/2008,0000,5.70000,5.70000,5.42000,5.68000,20000
09/02/2008,0000,5.59000,5.64000,5.50000,5.64000,73000
09/03/2008,0000,5.35000,5.65000,5.25000,5.49000,152000
09/04/2008,0000,5.60000,5.60000,5.30000,5.50000,36000
09/05/2008,0000,5.31000,5.49000,5.31000,5.46000,43000
09/08/2008,0000,5.08000,5.84000,5.08000,5.77000,113000
09/09/2008,0000,5.89000,5.89000,5.53000,5.53000,12000
09/10/2008,0000,5.53000,5.78000,5.40000,5.78000,86000
09/11/2008,0000,6.00000,6.00000,5.38000,5.80000,49000
09/12/2008,0000,5.80000,5.85000,5.52000,5.80000,23000
09/15/2008,0000,6.00000,6.00000,5.47000,5.80000,105000
09/16/2008,0000,5.40000,5.50000,5.40000,5.40000,396000
09/17/2008,0000,5.29000,5.60000,5.03000,5.03000,235000
09/18/2008,0000,4.68000,4.98000,4.68000,4.97000,121000
09/19/2008,0000,4.87000,5.10000,4.65000,5.10000,26000
09/22/2008,0000,5.10000,5.10000,4.80000,4.99000,63000
09/23/2008,0000,4.70000,5.30000,4.70000,5.25000,144000
09/24/2008,0000,5.25000,5.30000,5.03000,5.25000,12000
09/25/2008,0000,5.55000,5.55000,5.50000,5.50000,3000
09/26/2008,0000,5.58000,5.58000,5.58000,5.58000,1000
09/30/2008,0000,5.19000,5.45000,5.19000,5.40000,9000
10/01/2008,0000,5.50000,5.50000,5.39000,5.39000,53000
10/02/2008,0000,5.45000,5.45000,5.28000,5.28000,7000
10/03/2008,0000,5.64000,5.64000,4.94000,5.43000,78000
10/06/2008,0000,5.10000,5.48000,5.10000,5.48000,2000
10/07/2008,0000,5.10000,5.46000,5.10000,5.46000,4000
10/08/2008,0000,5.38000,5.38000,5.08000,5.27000,24000
10/09/2008,0000,4.91000,5.30000,4.91000,5.08000,61000
10/13/2008,0000,5.41000,5.41000,4.91000,4.91000,28000
10/14/2008,0000,5.01000,5.20000,4.80000,4.80000,5000
10/15/2008,0000,4.64000,5.08000,4.64000,5.08000,126000
10/16/2008,0000,4.91000,4.91000,4.91000,4.91000,15000
10/17/2008,0000,4.74000,4.99000,4.74000,4.97000,17000
10/20/2008,0000,4.80000,4.90000,4.80000,4.80000,22000
10/21/2008,0000,4.90000,5.08000,4.66000,5.08000,101000
10/22/2008,0000,5.00000,5.00000,5.00000,5.00000,1000
10/23/2008,0000,5.00000,5.00000,5.00000,5.00000,3000
10/27/2008,0000,5.20000,5.20000,4.65000,4.78000,111000
10/28/2008,0000,4.80000,4.80000,4.80000,4.80000,3000
10/29/2008,0000,4.80000,4.80000,4.80000,4.80000,2000
10/30/2008,0000,4.80000,4.80000,4.80000,4.80000,1000
10/31/2008,0000,5.04000,5.04000,5.04000,5.04000,1000
11/03/2008,0000,4.99000,4.99000,4.80000,4.80000,4000
11/04/2008,0000,5.05000,5.05000,4.64000,4.64000,8000
11/05/2008,0000,4.70000,4.86000,4.46000,4.75000,25000
11/06/2008,0000,4.79000,4.79000,4.70000,4.70000,3000
11/07/2008,0000,4.38000,4.75000,4.38000,4.68000,234000
11/10/2008,0000,4.41000,4.70000,4.41000,4.51000,11000
11/11/2008,0000,4.50000,4.66000,4.50000,4.66000,7000
11/12/2008,0000,4.70000,4.70000,4.34000,4.34000,24000
11/13/2008,0000,4.51000,4.57000,4.11000,4.55000,38000
11/14/2008,0000,4.82000,4.82000,4.24000,4.54000,8000
11/17/2008,0000,4.53000,4.53000,4.23000,4.49000,225000
11/18/2008,0000,4.18000,4.38000,4.18000,4.38000,8000
11/19/2008,0000,4.09000,4.38000,4.08000,4.38000,25000
11/20/2008,0000,4.08000,4.50000,4.08000,4.50000,82000
11/21/2008,0000,4.30000,4.32000,4.20000,4.30000,25000
11/24/2008,0000,4.55000,4.55000,4.55000,4.55000,20000
11/25/2008,0000,4.50000,4.50000,4.50000,4.50000,2000
11/26/2008,0000,4.19000,4.30000,4.19000,4.25000,168000
11/27/2008,0000,4.40000,4.40000,4.15000,4.35000,170000
11/28/2008,0000,4.25000,4.30000,4.17000,4.30000,39000
12/01/2008,0000,4.25000,4.35000,4.18000,4.34000,28000
12/02/2008,0000,4.15000,4.64000,4.04000,4.64000,104000
12/03/2008,0000,4.60000,4.60000,4.60000,4.60000,2000
12/08/2008,0000,4.26000,4.50000,4.12000,4.35000,607000
12/09/2008,0000,4.50000,4.50000,4.12000,4.30000,35000
12/10/2008,0000,4.32000,4.32000,4.00000,4.30000,116000
12/11/2008,0000,4.30000,4.30000,4.05000,4.05000,28000
12/12/2008,0000,4.05000,4.23000,3.77000,4.23000,118000
12/15/2008,0000,4.22000,4.28000,4.02000,4.28000,28000
12/16/2008,0000,4.02000,4.35000,4.02000,4.35000,18000
12/17/2008,0000,4.34000,4.34000,4.34000,4.34000,1000
12/18/2008,0000,4.10000,4.32000,4.08000,4.30000,34000
12/19/2008,0000,4.30000,4.30000,4.30000,4.30000,3000
12/22/2008,0000,4.37000,4.37000,4.37000,4.37000,61000
12/23/2008,0000,4.37000,4.37000,4.25000,4.25000,3000
12/24/2008,0000,4.37000,4.37000,4.37000,4.37000,1000
12/25/2008,0000,4.15000,4.40000,4.11000,4.14000,115000
12/26/2008,0000,4.20000,4.36000,4.20000,4.36000,22000
12/29/2008,0000,4.35000,4.35000,4.33000,4.33000,3000
12/30/2008,0000,4.40000,4.40000,4.11000,4.33000,21000
12/31/2008,0000,4.16000,4.16000,4.08000,4.08000,19000
01/05/2009,0000,4.27000,4.27000,3.92000,3.92000,9000
01/06/2009,0000,4.15000,4.15000,3.95000,3.96000,173000
01/07/2009,0000,4.13000,4.13000,3.91000,4.02000,61000
01/08/2009,0000,3.75000,4.05000,3.75000,4.05000,12000
01/09/2009,0000,3.84000,3.84000,3.84000,3.84000,1000
01/12/2009,0000,4.05000,4.05000,4.00000,4.04000,18000
01/13/2009,0000,4.04000,4.04000,4.04000,4.04000,3000
01/14/2009,0000,4.00000,4.00000,4.00000,4.00000,3000
01/15/2009,0000,4.05000,4.05000,4.01000,4.01000,5000
01/16/2009,0000,4.05000,4.05000,3.99000,3.99000,4000
01/19/2009,0000,3.73000,4.05000,3.73000,4.05000,28000
01/20/2009,0000,4.00000,4.08000,4.00000,4.08000,42000
01/21/2009,0000,4.00000,4.08000,4.00000,4.08000,4000
02/02/2009,0000,4.08000,4.20000,4.08000,4.20000,3000
02/03/2009,0000,4.00000,4.12000,4.00000,4.12000,2000
02/04/2009,0000,4.20000,4.20000,4.20000,4.20000,1000
02/05/2009,0000,4.19000,4.19000,4.19000,4.19000,1000
02/06/2009,0000,4.21000,4.21000,4.21000,4.21000,1000
02/09/2009,0000,4.26000,4.26000,3.92000,4.14000,19000
02/10/2009,0000,4.17000,4.17000,4.17000,4.17000,2000
02/11/2009,0000,4.00000,4.00000,3.88000,3.88000,16000
02/12/2009,0000,3.94000,4.12000,3.94000,4.12000,20000
02/13/2009,0000,4.11000,4.11000,3.84000,4.10000,101000
02/16/2009,0000,4.07000,4.07000,4.07000,4.07000,1000
02/17/2009,0000,3.89000,3.89000,3.89000,3.89000,8000
02/18/2009,0000,4.00000,4.00000,4.00000,4.00000,1000
02/19/2009,0000,3.75000,3.92000,3.73000,3.92000,28000
02/20/2009,0000,3.90000,3.90000,3.90000,3.90000,115000
02/23/2009,0000,3.64000,3.96000,3.64000,3.96000,140000
02/24/2009,0000,3.93000,3.94000,3.93000,3.94000,155000
02/25/2009,0000,3.93000,3.97000,3.93000,3.97000,176000
02/26/2009,0000,4.00000,4.02000,3.99000,4.01000,256000
02/27/2009,0000,4.04000,4.12000,4.04000,4.11000,278000
03/02/2009,0000,4.11000,4.11000,3.83000,3.84000,26000
03/03/2009,0000,3.84000,3.97000,3.74000,3.97000,146000
03/04/2009,0000,3.94000,4.09000,3.94000,4.09000,47000
03/05/2009,0000,4.19000,4.37000,3.85000,4.37000,535000
03/06/2009,0000,4.45000,4.67000,4.37000,4.48000,2550000
03/09/2009,0000,4.17000,4.26000,4.17000,4.25000,292000
03/10/2009,0000,4.22000,4.23000,4.01000,4.22000,152000
03/11/2009,0000,4.26000,4.26000,4.15000,4.24000,151000
03/12/2009,0000,4.25000,4.37000,4.20000,4.20000,384000
03/13/2009,0000,4.20000,4.27000,4.20000,4.20000,339000
03/16/2009,0000,4.25000,4.27000,4.20000,4.25000,187000
03/17/2009,0000,4.22000,4.32000,4.22000,4.28000,164000
03/18/2009,0000,4.30000,4.38000,4.27000,4.37000,104000
03/19/2009,0000,4.37000,4.44000,4.25000,4.33000,203000
03/20/2009,0000,4.39000,4.39000,4.22000,4.32000,110000
03/23/2009,0000,4.27000,4.52000,4.26000,4.52000,33000
03/24/2009,0000,4.30000,4.39000,4.30000,4.39000,12000
03/25/2009,0000,4.29000,4.42000,4.29000,4.40000,40000
03/26/2009,0000,4.40000,4.51000,4.30000,4.51000,127000
03/27/2009,0000,4.72000,4.72000,4.51000,4.62000,114000
03/30/2009,0000,4.50000,4.50000,4.31000,4.31000,119000
03/31/2009,0000,4.31000,4.40000,4.29000,4.29000,54000
04/01/2009,0000,4.38000,4.43000,4.31000,4.31000,54000
04/02/2009,0000,4.31000,4.43000,4.30000,4.43000,224000
04/03/2009,0000,4.47000,4.58000,4.43000,4.45000,117000
04/06/2009,0000,4.58000,4.63000,4.50000,4.55000,122000
04/07/2009,0000,4.56000,4.76000,4.56000,4.73000,259000
04/08/2009,0000,4.70000,4.81000,4.68000,4.81000,57000
04/09/2009,0000,4.83000,5.12000,4.83000,5.12000,204000
04/10/2009,0000,5.12000,5.12000,4.77000,4.83000,221000
04/13/2009,0000,4.87000,5.10000,4.85000,5.00000,43000
04/14/2009,0000,5.00000,5.18000,5.00000,5.00000,84000
04/15/2009,0000,5.30000,5.30000,4.89000,5.05000,45000
04/16/2009,0000,5.05000,5.40000,5.05000,5.06000,215000
04/17/2009,0000,5.18000,5.22000,4.71000,4.71000,443000
04/20/2009,0000,4.71000,4.71000,4.61000,4.71000,52000
04/21/2009,0000,4.60000,4.77000,4.60000,4.71000,119000
04/22/2009,0000,4.66000,4.88000,4.66000,4.76000,208000
04/23/2009,0000,4.99000,5.09000,4.67000,5.09000,242000
04/24/2009,0000,5.27000,5.33000,5.09000,5.14000,234000
04/27/2009,0000,5.14000,5.14000,4.79000,4.85000,177000
04/28/2009,0000,4.79000,4.95000,4.57000,4.84000,159000
04/29/2009,0000,4.55000,4.80000,4.55000,4.74000,74000
04/30/2009,0000,4.74000,5.05000,4.74000,5.05000,137000
05/04/2009,0000,5.05000,5.05000,4.86000,5.04000,67000
05/05/2009,0000,4.86000,4.99000,4.71000,4.99000,96000
05/06/2009,0000,5.02000,5.02000,4.68000,4.98000,48000
05/07/2009,0000,4.85000,4.98000,4.85000,4.98000,282000
05/08/2009,0000,4.98000,5.27000,4.88000,5.27000,87000
05/11/2009,0000,4.95000,5.22000,4.95000,5.22000,154000
05/12/2009,0000,4.95000,5.14000,4.95000,5.14000,272000
05/13/2009,0000,5.14000,5.14000,4.83000,4.90000,18000
05/14/2009,0000,4.60000,5.08000,4.60000,5.00000,142000
05/15/2009,0000,5.09000,5.14000,5.07000,5.07000,6000
05/18/2009,0000,4.96000,5.20000,4.81000,5.20000,45000
05/19/2009,0000,4.97000,5.15000,4.87000,5.14000,414000
05/20/2009,0000,5.13000,5.15000,4.90000,5.14000,44000
05/21/2009,0000,5.14000,5.14000,4.90000,5.14000,26000
05/22/2009,0000,4.90000,5.13000,4.90000,5.05000,67000
05/25/2009,0000,5.00000,5.21000,5.00000,5.20000,122000
05/26/2009,0000,5.20000,5.49000,5.03000,5.03000,15000
05/27/2009,0000,5.20000,5.20000,4.73000,5.15000,167000
06/01/2009,0000,5.15000,5.15000,4.90000,5.14000,79000
06/02/2009,0000,5.14000,5.14000,5.10000,5.12000,60000
06/03/2009,0000,5.13000,5.13000,4.90000,4.90000,239000
06/04/2009,0000,4.85000,5.04000,4.85000,5.00000,321000
06/05/2009,0000,5.10000,5.10000,4.85000,4.96000,320000
06/08/2009,0000,5.13000,5.38000,5.00000,5.08000,346000
06/09/2009,0000,5.00000,5.09000,4.76000,4.99000,578000
06/10/2009,0000,4.95000,5.00000,4.76000,4.81000,255000
06/11/2009,0000,5.14000,5.14000,4.81000,4.81000,328000
06/12/2009,0000,4.97000,5.08000,4.83000,5.08000,134000
06/15/2009,0000,5.02000,5.07000,4.82000,5.00000,59000
06/16/2009,0000,4.83000,4.89000,4.71000,4.71000,55000
06/17/2009,0000,4.72000,4.72000,4.60000,4.70000,70000
06/18/2009,0000,4.70000,4.73000,4.51000,4.54000,67000
06/19/2009,0000,4.52000,4.62000,4.45000,4.62000,53000
06/22/2009,0000,4.48000,4.65000,4.48000,4.65000,6000
06/23/2009,0000,4.45000,4.69000,4.45000,4.60000,8000
06/24/2009,0000,4.62000,4.65000,4.34000,4.65000,99000
06/25/2009,0000,4.48000,4.60000,4.41000,4.55000,91000
06/26/2009,0000,4.55000,4.63000,4.46000,4.48000,184000
06/29/2009,0000,4.56000,4.56000,4.36000,4.43000,121000
06/30/2009,0000,4.38000,4.54000,4.33000,4.33000,96000
07/01/2009,0000,4.49000,4.52000,4.35000,4.52000,293000
07/02/2009,0000,4.59000,4.68000,4.59000,4.68000,2000
07/03/2009,0000,4.36000,4.58000,4.36000,4.58000,33000
07/06/2009,0000,4.42000,4.56000,4.42000,4.56000,5000
07/07/2009,0000,4.54000,4.54000,4.31000,4.37000,73000
07/08/2009,0000,4.32000,4.49000,4.23000,4.38000,121000
07/09/2009,0000,4.32000,4.45000,4.32000,4.39000,61000
07/10/2009,0000,4.49000,4.49000,4.34000,4.39000,48000
07/13/2009,0000,4.38000,4.38000,4.21000,4.30000,53000
07/14/2009,0000,4.22000,4.33000,4.22000,4.31000,83000
07/15/2009,0000,4.38000,4.40000,4.25000,4.38000,71000
07/16/2009,0000,4.30000,4.40000,4.30000,4.39000,56000
07/17/2009,0000,4.49000,4.49000,4.37000,4.40000,15000
07/20/2009,0000,4.59000,4.59000,4.42000,4.45000,56000
07/21/2009,0000,4.50000,4.50000,4.45000,4.50000,55000
07/22/2009,0000,4.50000,4.60000,4.50000,4.57000,62000
07/23/2009,0000,4.52000,4.59000,4.52000,4.58000,27000
07/24/2009,0000,4.58000,4.78000,4.58000,4.72000,121000
07/27/2009,0000,4.89000,4.89000,4.70000,4.76000,96000
07/28/2009,0000,4.76000,5.07000,4.63000,4.73000,158000
07/29/2009,0000,4.80000,4.80000,4.67000,4.75000,52000
07/30/2009,0000,4.92000,4.92000,4.76000,4.77000,33000
07/31/2009,0000,4.82000,5.04000,4.80000,4.90000,27000
08/03/2009,0000,5.05000,5.19000,4.95000,5.08000,413000
08/04/2009,0000,5.08000,5.14000,4.81000,5.00000,413000
08/05/2009,0000,5.00000,5.00000,4.75000,4.75000,95000
08/06/2009,0000,4.70000,4.88000,4.61000,4.83000,174000
08/10/2009,0000,4.80000,5.10000,4.79000,5.10000,310000
08/11/2009,0000,5.15000,5.15000,4.87000,4.95000,287000
08/12/2009,0000,4.90000,5.29000,4.90000,5.10000,442000
08/13/2009,0000,5.15000,5.30000,5.10000,5.21000,235000
08/14/2009,0000,5.21000,5.29000,5.13000,5.21000,162000
08/17/2009,0000,5.21000,5.27000,5.03000,5.03000,149000
08/18/2009,0000,4.90000,5.09000,4.90000,5.09000,288000
08/19/2009,0000,5.15000,5.38000,5.10000,5.18000,255000
08/20/2009,0000,5.18000,5.18000,4.91000,4.92000,53000
08/21/2009,0000,5.04000,5.10000,4.83000,4.92000,37000
08/24/2009,0000,4.92000,5.14000,4.92000,5.06000,48000
08/25/2009,0000,5.13000,5.13000,5.00000,5.10000,33000
08/26/2009,0000,4.97000,5.09000,4.95000,5.08000,31000
08/27/2009,0000,5.15000,5.15000,4.75000,5.00000,131000
08/28/2009,0000,5.05000,5.10000,4.95000,5.06000,64000
08/31/2009,0000,5.00000,5.00000,4.86000,4.93000,210000
09/01/2009,0000,4.70000,4.93000,4.70000,4.93000,123000
09/02/2009,0000,4.84000,4.92000,4.76000,4.90000,208000
09/03/2009,0000,4.89000,4.89000,4.64000,4.64000,177000
09/04/2009,0000,4.75000,4.77000,4.68000,4.76000,142000
09/07/2009,0000,4.72000,5.09000,4.70000,5.05000,423000
09/08/2009,0000,5.05000,5.09000,4.98000,5.01000,334000
09/09/2009,0000,5.00000,5.21000,5.00000,5.11000,263000
09/10/2009,0000,5.11000,5.26000,4.97000,4.99000,289000
09/11/2009,0000,4.96000,5.02000,4.90000,5.01000,171000
09/14/2009,0000,5.09000,5.33000,5.02000,5.24000,451000
09/15/2009,0000,5.29000,5.60000,5.27000,5.60000,1351000
09/16/2009,0000,5.90000,5.99000,5.85000,5.99000,679000
09/17/2009,0000,6.35000,6.35000,5.65000,5.75000,1117000
09/18/2009,0000,5.68000,6.05000,5.68000,6.00000,395000
09/21/2009,0000,6.10000,6.25000,6.00000,6.20000,696000
09/22/2009,0000,6.30000,6.30000,6.03000,6.14000,310000
09/23/2009,0000,6.14000,6.28000,5.76000,5.77000,358000
09/24/2009,0000,5.77000,5.82000,5.48000,5.60000,417000
09/25/2009,0000,5.58000,5.99000,5.58000,5.99000,729000
09/28/2009,0000,6.01000,6.40000,6.01000,6.40000,754000
09/29/2009,0000,6.70000,6.83000,6.31000,6.50000,850000
09/30/2009,0000,6.40000,6.45000,6.12000,6.39000,614000
10/01/2009,0000,6.37000,6.37000,6.13000,6.26000,229000
10/02/2009,0000,6.10000,6.29000,6.05000,6.08000,151000
10/05/2009,0000,6.06000,6.34000,6.06000,6.23000,242000
10/06/2009,0000,6.64000,6.64000,6.26000,6.37000,313000
10/07/2009,0000,6.41000,6.53000,6.06000,6.20000,205000
10/08/2009,0000,6.20000,6.38000,6.17000,6.20000,265000
10/09/2009,0000,6.25000,6.28000,6.12000,6.28000,152000
10/12/2009,0000,6.28000,6.31000,6.18000,6.30000,189000
10/13/2009,0000,6.27000,6.44000,6.27000,6.40000,551000
10/14/2009,0000,6.40000,6.53000,6.40000,6.45000,345000
10/15/2009,0000,6.59000,6.69000,6.46000,6.51000,336000
10/16/2009,0000,6.51000,6.58000,6.50000,6.55000,347000
10/19/2009,0000,6.60000,7.00000,6.60000,7.00000,697000
10/20/2009,0000,7.15000,7.17000,6.63000,6.63000,488000
10/21/2009,0000,6.78000,6.84000,6.60000,6.64000,226000
10/22/2009,0000,6.65000,6.73000,6.61000,6.61000,186000
10/23/2009,0000,6.73000,6.78000,6.52000,6.60000,149000
10/26/2009,0000,6.59000,7.06000,6.54000,6.86000,1279000
10/27/2009,0000,6.86000,6.90000,6.72000,6.77000,169000
10/28/2009,0000,6.75000,6.80000,6.61000,6.65000,182000
10/29/2009,0000,6.56000,6.56000,6.20000,6.36000,257000
10/30/2009,0000,6.46000,6.47000,6.20000,6.20000,272000
11/02/2009,0000,6.13000,6.63000,6.02000,6.63000,1267000
11/03/2009,0000,6.60000,7.08000,6.60000,6.73000,2642000
11/04/2009,0000,6.73000,6.85000,6.50000,6.50000,412000
11/05/2009,0000,6.50000,6.63000,6.39000,6.54000,320000
11/06/2009,0000,6.60000,6.99000,6.43000,6.99000,506000
11/09/2009,0000,7.05000,7.23000,6.80000,6.91000,1233000
11/10/2009,0000,6.91000,6.92000,6.73000,6.75000,207000
11/11/2009,0000,6.75000,6.88000,6.71000,6.76000,439000
11/12/2009,0000,6.95000,7.00000,6.69000,6.69000,319000
11/13/2009,0000,6.77000,6.77000,6.60000,6.66000,727000
11/16/2009,0000,6.68000,6.90000,6.55000,6.72000,240000
11/17/2009,0000,6.76000,6.80000,6.63000,6.70000,199000
11/18/2009,0000,6.70000,6.78000,6.67000,6.69000,77000
11/19/2009,0000,6.77000,7.15000,6.68000,7.15000,2164000
11/20/2009,0000,7.11000,7.29000,6.92000,6.99000,5550000
11/23/2009,0000,7.15000,7.15000,6.76000,6.80000,402000
11/24/2009,0000,6.82000,6.88000,6.68000,6.76000,215000
11/25/2009,0000,6.78000,6.84000,6.62000,6.62000,346000
11/26/2009,0000,6.62000,6.80000,6.62000,6.65000,172000
11/27/2009,0000,6.63000,6.67000,6.55000,6.67000,148000
11/30/2009,0000,6.61000,6.67000,6.54000,6.55000,210000
12/01/2009,0000,6.56000,6.66000,6.51000,6.56000,393000
12/02/2009,0000,6.58000,6.64000,6.52000,6.56000,145000
12/03/2009,0000,6.53000,6.69000,6.53000,6.66000,110000
12/04/2009,0000,6.61000,6.66000,6.54000,6.63000,110000
12/07/2009,0000,6.62000,6.70000,6.61000,6.67000,84000
12/08/2009,0000,6.69000,7.11000,6.67000,6.90000,487000
12/09/2009,0000,6.71000,6.96000,6.71000,6.96000,181000
12/11/2009,0000,6.84000,7.20000,6.84000,7.15000,240000
12/14/2009,0000,7.15000,7.15000,6.94000,7.01000,243000
12/15/2009,0000,7.14000,7.50000,7.02000,7.50000,1658000
12/16/2009,0000,8.02000,8.02000,7.62000,8.02000,2511000
12/17/2009,0000,8.02000,8.02000,7.46000,7.46000,1860000
12/18/2009,0000,7.36000,7.62000,7.31000,7.46000,633000
12/21/2009,0000,7.70000,7.98000,7.56000,7.98000,1192000
12/22/2009,0000,8.53000,8.53000,8.12000,8.12000,1593000
12/23/2009,0000,8.00000,8.48000,7.97000,8.36000,672000
12/25/2009,0000,8.29000,8.75000,8.20000,8.50000,1588000
04/02/2007,0000,8.17000,8.36000,8.10000,8.15000,680000
04/03/2007,0000,8.15000,8.40000,8.15000,8.23000,549000
04/04/2007,0000,8.40000,8.41000,8.16000,8.28000,550000
04/09/2007,0000,8.33000,8.35000,8.18000,8.21000,307000
04/10/2007,0000,8.14000,8.29000,8.14000,8.28000,188000
04/11/2007,0000,8.30000,8.49000,8.21000,8.21000,455000
04/12/2007,0000,8.24000,8.70000,8.24000,8.54000,872000
04/13/2007,0000,8.54000,8.70000,8.40000,8.41000,520000
04/16/2007,0000,9.61000,9.61000,9.61000,9.61000,1635000
04/17/2007,0000,10.25000,10.25000,9.92000,10.25000,7298000
04/18/2007,0000,10.45000,10.45000,9.82000,10.40000,2314000
04/19/2007,0000,10.40000,10.40000,9.92000,10.15000,1449000
04/20/2007,0000,10.30000,10.85000,10.20000,10.55000,3294000
04/23/2007,0000,10.50000,10.50000,9.90000,9.97000,2242000
04/24/2007,0000,9.93000,10.50000,9.90000,10.20000,3103000
04/26/2007,0000,10.25000,10.25000,9.95000,10.00000,976000
04/27/2007,0000,10.15000,10.20000,9.42000,9.50000,1061000
04/30/2007,0000,9.20000,9.21000,8.84000,9.00000,2039000
05/02/2007,0000,8.65000,9.00000,8.51000,8.51000,607000
05/03/2007,0000,8.51000,8.52000,7.92000,8.25000,2077000
05/04/2007,0000,8.35000,8.65000,8.10000,8.64000,674000
05/07/2007,0000,8.60000,8.85000,8.43000,8.76000,510000
05/08/2007,0000,8.72000,8.74000,8.58000,8.61000,411000
05/09/2007,0000,8.65000,8.90000,8.62000,8.72000,940000
05/10/2007,0000,8.87000,8.87000,8.59000,8.72000,210000
05/11/2007,0000,8.69000,9.21000,8.69000,9.12000,1359000
05/14/2007,0000,9.18000,9.18000,8.85000,8.90000,458000
05/15/2007,0000,8.99000,8.99000,8.51000,8.51000,406000
05/16/2007,0000,8.55000,8.84000,8.55000,8.84000,361000
05/17/2007,0000,8.84000,8.84000,8.60000,8.82000,316000
05/18/2007,0000,8.78000,8.92000,8.66000,8.86000,280000
05/21/2007,0000,8.86000,8.86000,8.62000,8.65000,165000
05/22/2007,0000,8.70000,8.90000,8.48000,8.61000,629000
05/23/2007,0000,8.70000,8.76000,8.53000,8.54000,679000
05/24/2007,0000,8.69000,8.69000,8.10000,8.20000,1814000
05/25/2007,0000,8.19000,8.35000,8.12000,8.35000,482000
05/28/2007,0000,8.40000,8.48000,8.21000,8.23000,298000
05/29/2007,0000,8.25000,8.45000,8.25000,8.39000,554000
05/30/2007,0000,8.49000,8.49000,8.12000,8.20000,380000
05/31/2007,0000,8.23000,8.72000,8.23000,8.52000,917000
06/04/2007,0000,9.13000,9.28000,8.88000,9.10000,1081000
06/05/2007,0000,8.90000,9.25000,8.90000,9.07000,745000
06/06/2007,0000,9.10000,9.15000,8.93000,8.95000,840000
06/07/2007,0000,8.89000,8.89000,8.80000,8.86000,313000
06/08/2007,0000,8.71000,9.28000,8.71000,9.15000,1441000
06/11/2007,0000,9.17000,9.30000,8.98000,9.18000,1052000
06/12/2007,0000,9.18000,9.82000,9.18000,9.80000,2344000
06/13/2007,0000,9.79000,9.84000,9.52000,9.61000,1192000
06/14/2007,0000,9.62000,9.95000,9.62000,9.80000,1071000
06/15/2007,0000,9.85000,9.85000,9.62000,9.63000,740000
06/20/2007,0000,9.66000,9.75000,9.45000,9.55000,767000
06/21/2007,0000,9.54000,9.60000,9.38000,9.47000,317000
06/22/2007,0000,9.38000,9.75000,9.38000,9.55000,766000
06/25/2007,0000,9.79000,10.30000,9.74000,10.15000,1537000
06/26/2007,0000,10.20000,10.25000,9.77000,9.98000,582000
06/27/2007,0000,9.83000,10.00000,9.75000,9.75000,514000
06/28/2007,0000,9.84000,10.10000,9.71000,9.86000,625000
06/29/2007,0000,9.96000,9.98000,9.80000,9.80000,298000
07/02/2007,0000,9.95000,10.00000,9.64000,9.65000,443000
07/03/2007,0000,9.70000,10.15000,9.62000,10.00000,1248000
07/04/2007,0000,10.10000,10.20000,9.90000,9.96000,1120000
07/05/2007,0000,10.20000,10.25000,9.90000,9.90000,1332000
07/06/2007,0000,10.00000,10.20000,9.91000,9.91000,681000
07/09/2007,0000,10.20000,10.60000,9.95000,10.60000,2576000
07/10/2007,0000,11.00000,11.25000,10.60000,10.95000,2329000
07/11/2007,0000,10.95000,10.95000,10.55000,10.70000,810000
07/12/2007,0000,10.90000,10.90000,10.50000,10.65000,968000
07/13/2007,0000,10.80000,11.35000,10.50000,11.25000,2265000
07/17/2007,0000,11.80000,12.50000,11.70000,12.25000,2374000
07/18/2007,0000,12.25000,12.30000,11.40000,11.65000,2064000
07/19/2007,0000,11.60000,12.10000,11.45000,11.55000,2435000
07/20/2007,0000,11.60000,12.00000,11.25000,11.25000,881000
07/23/2007,0000,11.35000,11.70000,11.30000,11.30000,782000
07/24/2007,0000,11.50000,11.50000,10.95000,11.40000,1170000
07/25/2007,0000,11.30000,11.60000,11.20000,11.55000,506000
07/26/2007,0000,11.60000,11.65000,10.75000,10.90000,1590000
07/27/2007,0000,10.50000,11.05000,10.45000,10.70000,750000
07/31/2007,0000,10.80000,11.10000,10.70000,10.90000,602000
08/01/2007,0000,11.00000,11.65000,10.90000,11.15000,1837000
08/02/2007,0000,11.40000,11.40000,10.50000,11.00000,1172000
08/03/2007,0000,11.20000,11.20000,10.65000,10.85000,301000
08/06/2007,0000,10.20000,10.80000,10.20000,10.35000,225000
08/07/2007,0000,10.55000,10.80000,10.25000,10.35000,362000
08/08/2007,0000,10.40000,10.50000,10.25000,10.25000,400000
08/09/2007,0000,10.35000,10.55000,10.25000,10.55000,677000
08/10/2007,0000,10.55000,10.55000,10.10000,10.55000,201000
08/14/2007,0000,10.30000,10.35000,10.10000,10.10000,180000
08/15/2007,0000,10.10000,10.40000,10.00000,10.15000,819000
08/16/2007,0000,10.00000,10.00000,9.44000,9.44000,928000
08/17/2007,0000,9.40000,9.44000,8.78000,8.90000,1297000
08/20/2007,0000,9.30000,9.30000,9.00000,9.25000,398000
08/21/2007,0000,9.30000,9.30000,8.61000,8.79000,423000
08/22/2007,0000,8.75000,9.05000,8.66000,9.05000,241000
08/23/2007,0000,9.10000,9.45000,9.10000,9.38000,219000
08/24/2007,0000,9.01000,9.60000,9.01000,9.50000,336000
08/27/2007,0000,9.60000,9.80000,9.32000,9.70000,88000
08/28/2007,0000,9.36000,9.63000,9.11000,9.38000,84000
08/29/2007,0000,9.02000,9.12000,8.95000,8.99000,214000
08/30/2007,0000,9.22000,9.22000,8.80000,8.89000,57000
08/31/2007,0000,9.07000,9.29000,8.96000,9.16000,119000
09/03/2007,0000,9.24000,9.24000,9.02000,9.16000,82000
09/04/2007,0000,9.03000,9.19000,8.90000,8.90000,182000
09/05/2007,0000,8.93000,9.05000,8.90000,8.90000,123000
09/06/2007,0000,8.81000,9.00000,8.80000,8.90000,68000
09/07/2007,0000,8.91000,9.10000,8.90000,8.91000,186000
09/10/2007,0000,8.80000,9.51000,8.80000,9.00000,174000
09/11/2007,0000,9.16000,9.16000,9.00000,9.09000,61000
09/12/2007,0000,9.09000,9.20000,9.05000,9.10000,124000
09/13/2007,0000,9.20000,9.21000,9.01000,9.01000,113000
09/14/2007,0000,9.02000,9.15000,9.01000,9.01000,97000
09/17/2007,0000,9.09000,9.11000,9.02000,9.02000,52000
09/19/2007,0000,9.03000,9.03000,8.91000,8.91000,149000
09/20/2007,0000,8.95000,9.00000,8.80000,8.98000,137000
09/21/2007,0000,9.00000,9.08000,8.99000,9.08000,128000
09/26/2007,0000,9.10000,9.10000,8.95000,9.01000,62000
09/27/2007,0000,9.26000,9.26000,9.01000,9.20000,127000
09/28/2007,0000,9.12000,9.24000,9.05000,9.05000,41000
10/01/2007,0000,9.20000,9.20000,9.05000,9.16000,376000
10/02/2007,0000,9.26000,9.36000,9.05000,9.11000,405000
10/03/2007,0000,9.06000,9.24000,9.06000,9.11000,267000
10/04/2007,0000,9.06000,9.11000,9.01000,9.01000,246000
10/05/2007,0000,8.95000,9.30000,8.95000,9.30000,293000
10/08/2007,0000,9.30000,9.30000,9.07000,9.10000,50000
10/09/2007,0000,9.05000,9.08000,8.92000,8.95000,151000
10/11/2007,0000,9.00000,9.40000,9.00000,9.00000,530000
10/12/2007,0000,9.02000,9.06000,8.80000,9.06000,139000
10/15/2007,0000,8.86000,9.09000,8.81000,9.09000,172000
10/16/2007,0000,9.04000,9.09000,8.90000,9.09000,176000
10/17/2007,0000,8.92000,9.12000,8.92000,8.93000,118000
10/18/2007,0000,9.05000,9.05000,8.90000,8.90000,36000
10/19/2007,0000,8.91000,9.00000,8.85000,8.86000,30000
10/22/2007,0000,9.00000,9.00000,8.60000,8.64000,32000
10/23/2007,0000,8.75000,9.15000,8.75000,9.12000,403000
10/24/2007,0000,9.15000,9.36000,9.11000,9.23000,333000
10/25/2007,0000,9.30000,9.40000,9.05000,9.05000,200000
10/26/2007,0000,9.10000,9.10000,9.00000,9.06000,43000
10/29/2007,0000,9.05000,9.05000,8.92000,9.00000,129000
10/30/2007,0000,9.15000,9.15000,8.92000,9.05000,32000
10/31/2007,0000,8.99000,9.05000,8.73000,9.05000,280000
11/01/2007,0000,8.90000,9.04000,8.82000,9.00000,48000
11/02/2007,0000,8.92000,8.98000,8.63000,8.63000,11000
11/05/2007,0000,8.25000,8.93000,8.25000,8.65000,124000
11/06/2007,0000,8.59000,8.93000,8.58000,8.73000,30000
11/07/2007,0000,8.80000,8.80000,8.65000,8.73000,30000
11/08/2007,0000,8.51000,8.90000,8.34000,8.64000,128000
11/09/2007,0000,8.21000,8.50000,8.08000,8.50000,616000
11/12/2007,0000,8.10000,8.17000,8.05000,8.05000,62000
11/13/2007,0000,8.32000,8.32000,7.81000,8.00000,39000
11/14/2007,0000,8.00000,8.26000,8.00000,8.10000,118000
11/15/2007,0000,8.01000,8.26000,8.00000,8.00000,180000
11/16/2007,0000,8.12000,8.12000,8.12000,8.12000,2000
11/19/2007,0000,8.09000,8.09000,7.86000,7.86000,20000
11/20/2007,0000,7.52000,7.89000,7.52000,7.87000,36000
11/21/2007,0000,7.62000,7.97000,7.62000,7.86000,48000
11/22/2007,0000,7.98000,8.22000,7.61000,8.13000,54000
11/23/2007,0000,8.30000,8.35000,8.15000,8.15000,60000
11/26/2007,0000,8.15000,8.15000,8.15000,8.15000,100000
11/27/2007,0000,8.20000,8.34000,8.03000,8.19000,286000
11/28/2007,0000,8.30000,8.30000,7.91000,8.00000,178000
11/29/2007,0000,8.11000,8.12000,7.81000,7.81000,328000
11/30/2007,0000,7.83000,8.18000,7.77000,7.81000,207000
12/03/2007,0000,7.91000,7.96000,7.91000,7.91000,27000
12/04/2007,0000,7.70000,8.03000,7.70000,7.93000,59000
12/05/2007,0000,8.30000,8.48000,7.95000,8.48000,268000
12/06/2007,0000,8.48000,8.49000,8.23000,8.49000,44000
12/07/2007,0000,8.49000,8.49000,8.29000,8.40000,113000
12/10/2007,0000,8.12000,8.38000,8.12000,8.13000,71000
12/11/2007,0000,8.05000,8.26000,8.04000,8.12000,23000
12/12/2007,0000,8.20000,8.20000,8.02000,8.03000,18000
12/13/2007,0000,8.05000,8.05000,7.90000,8.00000,38000
12/14/2007,0000,7.80000,8.00000,7.44000,8.00000,239000
12/17/2007,0000,7.66000,7.74000,7.44000,7.55000,325000
12/18/2007,0000,7.11000,7.38000,7.03000,7.15000,513000
12/19/2007,0000,6.76000,7.30000,6.76000,6.78000,838000
12/20/2007,0000,6.88000,7.09000,6.72000,6.79000,886000
12/21/2007,0000,6.80000,6.80000,6.54000,6.60000,113000
12/24/2007,0000,6.71000,6.71000,6.43000,6.67000,58000
12/25/2007,0000,6.21000,6.84000,6.21000,6.75000,451000
12/26/2007,0000,6.70000,7.10000,6.70000,7.10000,17000
12/27/2007,0000,7.25000,7.25000,7.00000,7.15000,52000
12/28/2007,0000,7.05000,7.14000,7.00000,7.14000,20000
12/31/2007,0000,6.91000,7.19000,6.90000,7.01000,205000
01/02/2008,0000,7.10000,7.12000,7.01000,7.02000,80000
01/03/2008,0000,6.84000,7.13000,6.84000,7.13000,59000
01/04/2008,0000,6.90000,7.20000,6.90000,7.18000,61000
01/07/2008,0000,7.10000,7.10000,6.91000,6.91000,121000
01/08/2008,0000,7.00000,7.00000,6.92000,6.93000,70000
01/09/2008,0000,6.86000,7.05000,6.86000,7.05000,106000
01/10/2008,0000,7.41000,7.44000,7.23000,7.28000,412000
01/11/2008,0000,7.35000,7.44000,7.15000,7.44000,205000
01/14/2008,0000,7.40000,7.50000,7.25000,7.25000,75000
01/15/2008,0000,7.49000,7.49000,7.20000,7.35000,127000
01/16/2008,0000,7.33000,7.60000,7.00000,7.50000,219000
01/17/2008,0000,7.36000,7.59000,7.28000,7.47000,147000
01/18/2008,0000,7.75000,7.75000,7.40000,7.65000,67000
01/21/2008,0000,7.78000,7.78000,7.50000,7.50000,84000
01/22/2008,0000,7.25000,7.25000,6.98000,7.00000,157000
01/23/2008,0000,7.36000,7.36000,6.51000,6.80000,210000
01/24/2008,0000,6.50000,7.10000,6.33000,6.86000,58000
01/25/2008,0000,6.69000,7.07000,6.69000,7.07000,20000
01/28/2008,0000,6.58000,6.99000,6.58000,6.93000,55000
01/29/2008,0000,6.59000,6.90000,6.56000,6.90000,285000
01/30/2008,0000,6.89000,6.89000,6.75000,6.80000,45000
01/31/2008,0000,6.60000,6.85000,6.60000,6.85000,44000
02/01/2008,0000,7.18000,7.18000,6.88000,7.10000,3000
02/12/2008,0000,7.00000,7.22000,6.67000,7.22000,100000
02/13/2008,0000,6.75000,7.10000,6.75000,6.83000,247000
02/14/2008,0000,6.89000,7.22000,6.87000,7.20000,5000
02/15/2008,0000,7.15000,7.15000,7.00000,7.14000,18000
02/18/2008,0000,7.15000,7.19000,6.92000,7.19000,107000
02/19/2008,0000,7.19000,7.30000,7.00000,7.19000,173000
02/20/2008,0000,7.14000,7.14000,7.00000,7.02000,49000
02/21/2008,0000,7.07000,7.35000,7.00000,7.25000,164000
02/22/2008,0000,7.10000,7.22000,7.00000,7.22000,182000
02/25/2008,0000,7.48000,7.48000,7.29000,7.29000,210000
02/26/2008,0000,7.15000,7.30000,7.14000,7.30000,202000
02/27/2008,0000,7.40000,7.59000,7.20000,7.31000,38000
02/29/2008,0000,7.20000,7.63000,7.20000,7.63000,495000
03/03/2008,0000,7.40000,8.00000,7.40000,7.98000,341000
03/04/2008,0000,7.90000,7.90000,7.71000,7.72000,89000
03/05/2008,0000,7.85000,7.85000,7.55000,7.75000,534000
03/06/2008,0000,7.80000,7.99000,7.67000,7.90000,32000
03/07/2008,0000,8.15000,8.19000,7.72000,7.85000,120000
03/10/2008,0000,7.76000,7.99000,7.73000,7.80000,244000
03/11/2008,0000,7.87000,7.88000,7.73000,7.82000,12000
03/12/2008,0000,7.85000,7.85000,7.70000,7.84000,18000
03/13/2008,0000,7.70000,7.90000,7.65000,7.80000,24000
03/14/2008,0000,7.89000,7.97000,7.64000,7.90000,370000
03/18/2008,0000,7.84000,8.00000,7.70000,7.73000,262000
03/19/2008,0000,8.20000,8.24000,7.80000,8.00000,620000
03/20/2008,0000,8.00000,8.36000,7.88000,7.91000,61000
03/21/2008,0000,8.18000,8.34000,7.91000,8.13000,833000
03/25/2008,0000,8.24000,8.24000,8.01000,8.15000,131000
03/26/2008,0000,8.12000,8.12000,8.02000,8.02000,35000
03/27/2008,0000,8.10000,8.10000,7.91000,8.08000,258000
03/28/2008,0000,8.50000,8.50000,8.00000,8.15000,275000
03/31/2008,0000,8.01000,8.01000,7.65000,7.99000,838000
04/01/2008,0000,7.86000,7.95000,7.80000,7.95000,54000
04/02/2008,0000,7.89000,7.89000,7.76000,7.80000,124000
04/03/2008,0000,7.80000,7.89000,7.71000,7.89000,341000
04/07/2008,0000,7.63000,7.88000,7.63000,7.88000,335000
04/08/2008,0000,7.65000,7.65000,7.50000,7.54000,120000
04/09/2008,0000,7.68000,7.68000,7.60000,7.61000,63000
04/10/2008,0000,7.50000,7.60000,7.50000,7.60000,44000
04/11/2008,0000,7.69000,7.90000,7.69000,7.90000,232000
04/14/2008,0000,7.90000,8.01000,7.73000,7.73000,62000
04/15/2008,0000,7.73000,7.80000,7.60000,7.80000,101000
04/16/2008,0000,7.78000,8.08000,7.70000,8.08000,72000
04/17/2008,0000,7.90000,8.09000,7.85000,8.08000,70000
04/18/2008,0000,7.91000,8.50000,7.91000,8.38000,738000
04/21/2008,0000,8.38000,8.49000,8.27000,8.35000,48000
04/22/2008,0000,8.35000,8.85000,8.35000,8.50000,121000
04/23/2008,0000,8.22000,8.45000,8.22000,8.31000,85000
04/24/2008,0000,8.30000,8.31000,8.17000,8.17000,41000
04/25/2008,0000,8.21000,8.40000,8.20000,8.32000,56000
04/28/2008,0000,8.15000,8.30000,8.15000,8.30000,40000
04/29/2008,0000,8.18000,8.30000,8.08000,8.24000,375000
04/30/2008,0000,8.11000,8.20000,8.10000,8.18000,34000
05/02/2008,0000,8.07000,8.18000,8.00000,8.18000,122000
05/05/2008,0000,8.00000,8.09000,7.61000,7.94000,147000
05/06/2008,0000,7.71000,8.09000,7.71000,8.09000,56000
05/07/2008,0000,7.91000,8.00000,7.91000,8.00000,47000
05/08/2008,0000,7.90000,7.99000,7.90000,7.99000,21000
05/09/2008,0000,7.83000,7.98000,7.70000,7.98000,48000
05/12/2008,0000,8.20000,8.20000,7.76000,7.97000,9000
05/13/2008,0000,7.71000,7.97000,7.70000,7.97000,47000
05/14/2008,0000,7.97000,8.52000,7.42000,8.52000,869000
05/15/2008,0000,9.11000,9.11000,8.71000,9.11000,4806000
05/16/2008,0000,8.48000,8.48000,8.48000,8.48000,301000
05/19/2008,0000,7.89000,8.23000,7.89000,8.00000,1457000
05/20/2008,0000,7.87000,7.97000,7.60000,7.60000,285000
05/21/2008,0000,7.60000,7.80000,7.50000,7.76000,202000
05/22/2008,0000,7.74000,7.88000,7.60000,7.65000,186000
05/23/2008,0000,7.51000,7.89000,7.51000,7.76000,175000
05/26/2008,0000,7.75000,7.75000,7.27000,7.45000,233000
05/27/2008,0000,7.32000,7.32000,7.20000,7.28000,93000
05/28/2008,0000,7.15000,7.22000,6.91000,6.92000,235000
05/29/2008,0000,6.99000,7.28000,6.94000,6.94000,125000
05/30/2008,0000,6.94000,7.10000,6.70000,7.00000,263000
06/02/2008,0000,6.65000,6.95000,6.65000,6.84000,103000
06/03/2008,0000,6.78000,6.84000,6.66000,6.84000,85000
06/04/2008,0000,6.71000,6.74000,6.55000,6.74000,72000
06/05/2008,0000,6.95000,7.05000,6.74000,7.00000,45000
06/06/2008,0000,6.89000,6.89000,6.71000,6.89000,90000
06/10/2008,0000,6.75000,6.89000,6.75000,6.89000,42000
06/11/2008,0000,7.19000,7.19000,6.66000,6.83000,104000
06/12/2008,0000,6.68000,6.70000,6.37000,6.70000,45000
06/13/2008,0000,6.70000,7.06000,6.70000,6.90000,231000
06/16/2008,0000,6.80000,7.00000,6.80000,6.99000,126000
06/17/2008,0000,6.78000,7.00000,6.78000,7.00000,121000
06/18/2008,0000,6.99000,7.29000,6.65000,7.10000,329000
06/19/2008,0000,7.20000,7.20000,6.66000,6.66000,167000
06/20/2008,0000,6.66000,6.85000,6.50000,6.77000,116000
06/23/2008,0000,6.98000,7.00000,6.61000,6.71000,269000
06/24/2008,0000,6.99000,6.99000,6.50000,6.50000,633000
06/25/2008,0000,6.35000,6.60000,6.06000,6.60000,961000
06/26/2008,0000,6.60000,6.60000,6.22000,6.54000,190000
06/27/2008,0000,6.10000,6.45000,6.09000,6.45000,236000
06/30/2008,0000,6.28000,6.28000,6.05000,6.22000,158000
07/01/2008,0000,6.05000,6.05000,5.79000,5.79000,326000
07/02/2008,0000,5.60000,5.95000,5.40000,5.78000,270000
07/03/2008,0000,5.38000,5.77000,5.38000,5.75000,272000
07/04/2008,0000,5.77000,5.77000,5.55000,5.71000,73000
07/07/2008,0000,5.55000,6.06000,5.55000,6.06000,90000
07/08/2008,0000,5.65000,6.30000,5.65000,6.30000,36000
07/09/2008,0000,6.01000,6.14000,6.01000,6.02000,97000
07/10/2008,0000,5.80000,6.00000,5.80000,6.00000,30000
07/11/2008,0000,5.89000,6.24000,5.62000,6.24000,119000
07/14/2008,0000,6.24000,6.24000,5.85000,6.01000,53000
07/15/2008,0000,5.70000,6.03000,5.59000,5.90000,88000
07/16/2008,0000,5.60000,5.70000,5.49000,5.59000,162000
07/17/2008,0000,5.59000,5.98000,5.38000,5.69000,169000
07/18/2008,0000,5.77000,5.77000,5.30000,5.77000,120000
07/21/2008,0000,5.40000,5.42000,5.37000,5.37000,115000
07/22/2008,0000,5.00000,5.30000,5.00000,5.25000,251000
07/23/2008,0000,5.25000,5.50000,5.25000,5.39000,58000
07/24/2008,0000,5.40000,5.50000,5.40000,5.49000,41000
07/25/2008,0000,5.50000,5.50000,5.37000,5.45000,39000
07/29/2008,0000,5.26000,5.27000,5.16000,5.16000,55000
07/30/2008,0000,5.11000,5.20000,5.11000,5.17000,24000
07/31/2008,0000,5.21000,5.26000,5.18000,5.18000,21000
08/01/2008,0000,5.07000,5.30000,5.03000,5.10000,41000
08/04/2008,0000,5.15000,5.15000,5.08000,5.15000,56000
08/05/2008,0000,5.12000,5.20000,5.10000,5.11000,42000
08/06/2008,0000,5.15000,5.28000,5.15000,5.28000,54000
08/07/2008,0000,5.30000,5.43000,5.20000,5.20000,38000
08/08/2008,0000,5.35000,5.35000,5.30000,5.30000,4000
08/11/2008,0000,5.30000,5.39000,5.15000,5.22000,67000
08/12/2008,0000,5.22000,5.40000,5.22000,5.38000,63000
08/13/2008,0000,5.42000,5.66000,5.31000,5.66000,60000
08/14/2008,0000,5.86000,5.86000,5.32000,5.75000,76000
08/15/2008,0000,5.65000,5.75000,5.60000,5.74000,98000
08/18/2008,0000,5.60000,5.75000,5.59000,5.60000,38000
08/19/2008,0000,5.21000,5.59000,5.21000,5.59000,56000
08/20/2008,0000,5.50000,5.76000,5.49000,5.66000,65000
08/21/2008,0000,5.65000,5.65000,5.60000,5.60000,42000
08/22/2008,0000,5.82000,5.82000,5.60000,5.68000,62000
08/25/2008,0000,5.62000,5.85000,5.62000,5.85000,45000
08/26/2008,0000,5.60000,5.87000,5.60000,5.87000,71000
08/27/2008,0000,5.97000,5.97000,5.60000,5.65000,37000
08/28/2008,0000,5.41000,5.75000,5.41000,5.75000,2000
08/29/2008,0000,5.81000,5.94000,5.66000,5.70000,60000
09/01/2008,0000,5.70000,5.70000,5.42000,5.68000,20000
09/02/2008,0000,5.59000,5.64000,5.50000,5.64000,73000
09/03/2008,0000,5.35000,5.65000,5.25000,5.49000,152000
09/04/2008,0000,5.60000,5.60000,5.30000,5.50000,36000
09/05/2008,0000,5.31000,5.49000,5.31000,5.46000,43000
09/08/2008,0000,5.08000,5.84000,5.08000,5.77000,113000
09/09/2008,0000,5.89000,5.89000,5.53000,5.53000,12000
09/10/2008,0000,5.53000,5.78000,5.40000,5.78000,86000
09/11/2008,0000,6.00000,6.00000,5.38000,5.80000,49000
09/12/2008,0000,5.80000,5.85000,5.52000,5.80000,23000
09/15/2008,0000,6.00000,6.00000,5.47000,5.80000,105000
09/16/2008,0000,5.40000,5.50000,5.40000,5.40000,396000
09/17/2008,0000,5.29000,5.60000,5.03000,5.03000,235000
09/18/2008,0000,4.68000,4.98000,4.68000,4.97000,121000
09/19/2008,0000,4.87000,5.10000,4.65000,5.10000,26000
09/22/2008,0000,5.10000,5.10000,4.80000,4.99000,63000
09/23/2008,0000,4.70000,5.30000,4.70000,5.25000,144000
09/24/2008,0000,5.25000,5.30000,5.03000,5.25000,12000
09/25/2008,0000,5.55000,5.55000,5.50000,5.50000,3000
09/26/2008,0000,5.58000,5.58000,5.58000,5.58000,1000
09/30/2008,0000,5.19000,5.45000,5.19000,5.40000,9000
10/01/2008,0000,5.50000,5.50000,5.39000,5.39000,53000
10/02/2008,0000,5.45000,5.45000,5.28000,5.28000,7000
10/03/2008,0000,5.64000,5.64000,4.94000,5.43000,78000
10/06/2008,0000,5.10000,5.48000,5.10000,5.48000,2000
10/07/2008,0000,5.10000,5.46000,5.10000,5.46000,4000
10/08/2008,0000,5.38000,5.38000,5.08000,5.27000,24000
10/09/2008,0000,4.91000,5.30000,4.91000,5.08000,61000
10/13/2008,0000,5.41000,5.41000,4.91000,4.91000,28000
10/14/2008,0000,5.01000,5.20000,4.80000,4.80000,5000
10/15/2008,0000,4.64000,5.08000,4.64000,5.08000,126000
10/16/2008,0000,4.91000,4.91000,4.91000,4.91000,15000
10/17/2008,0000,4.74000,4.99000,4.74000,4.97000,17000
10/20/2008,0000,4.80000,4.90000,4.80000,4.80000,22000
10/21/2008,0000,4.90000,5.08000,4.66000,5.08000,101000
10/22/2008,0000,5.00000,5.00000,5.00000,5.00000,1000
10/23/2008,0000,5.00000,5.00000,5.00000,5.00000,3000
10/27/2008,0000,5.20000,5.20000,4.65000,4.78000,111000
10/28/2008,0000,4.80000,4.80000,4.80000,4.80000,3000
10/29/2008,0000,4.80000,4.80000,4.80000,4.80000,2000
10/30/2008,0000,4.80000,4.80000,4.80000,4.80000,1000
10/31/2008,0000,5.04000,5.04000,5.04000,5.04000,1000
11/03/2008,0000,4.99000,4.99000,4.80000,4.80000,4000
11/04/2008,0000,5.05000,5.05000,4.64000,4.64000,8000
11/05/2008,0000,4.70000,4.86000,4.46000,4.75000,25000
11/06/2008,0000,4.79000,4.79000,4.70000,4.70000,3000
11/07/2008,0000,4.38000,4.75000,4.38000,4.68000,234000
11/10/2008,0000,4.41000,4.70000,4.41000,4.51000,11000
11/11/2008,0000,4.50000,4.66000,4.50000,4.66000,7000
11/12/2008,0000,4.70000,4.70000,4.34000,4.34000,24000
11/13/2008,0000,4.51000,4.57000,4.11000,4.55000,38000
11/14/2008,0000,4.82000,4.82000,4.24000,4.54000,8000
11/17/2008,0000,4.53000,4.53000,4.23000,4.49000,225000
11/18/2008,0000,4.18000,4.38000,4.18000,4.38000,8000
11/19/2008,0000,4.09000,4.38000,4.08000,4.38000,25000
11/20/2008,0000,4.08000,4.50000,4.08000,4.50000,82000
11/21/2008,0000,4.30000,4.32000,4.20000,4.30000,25000
11/24/2008,0000,4.55000,4.55000,4.55000,4.55000,20000
11/25/2008,0000,4.50000,4.50000,4.50000,4.50000,2000
11/26/2008,0000,4.19000,4.30000,4.19000,4.25000,168000
11/27/2008,0000,4.40000,4.40000,4.15000,4.35000,170000
11/28/2008,0000,4.25000,4.30000,4.17000,4.30000,39000
12/01/2008,0000,4.25000,4.35000,4.18000,4.34000,28000
12/02/2008,0000,4.15000,4.64000,4.04000,4.64000,104000
12/03/2008,0000,4.60000,4.60000,4.60000,4.60000,2000
12/08/2008,0000,4.26000,4.50000,4.12000,4.35000,607000
12/09/2008,0000,4.50000,4.50000,4.12000,4.30000,35000
12/10/2008,0000,4.32000,4.32000,4.00000,4.30000,116000
12/11/2008,0000,4.30000,4.30000,4.05000,4.05000,28000
12/12/2008,0000,4.05000,4.23000,3.77000,4.23000,118000
12/15/2008,0000,4.22000,4.28000,4.02000,4.28000,28000
12/16/2008,0000,4.02000,4.35000,4.02000,4.35000,18000
12/17/2008,0000,4.34000,4.34000,4.34000,4.34000,1000
12/18/2008,0000,4.10000,4.32000,4.08000,4.30000,34000
12/19/2008,0000,4.30000,4.30000,4.30000,4.30000,3000
12/22/2008,0000,4.37000,4.37000,4.37000,4.37000,61000
12/23/2008,0000,4.37000,4.37000,4.25000,4.25000,3000
12/24/2008,0000,4.37000,4.37000,4.37000,4.37000,1000
12/25/2008,0000,4.15000,4.40000,4.11000,4.14000,115000
12/26/2008,0000,4.20000,4.36000,4.20000,4.36000,22000
12/29/2008,0000,4.35000,4.35000,4.33000,4.33000,3000
12/30/2008,0000,4.40000,4.40000,4.11000,4.33000,21000
12/31/2008,0000,4.16000,4.16000,4.08000,4.08000,19000
01/05/2009,0000,4.27000,4.27000,3.92000,3.92000,9000
01/06/2009,0000,4.15000,4.15000,3.95000,3.96000,173000
01/07/2009,0000,4.13000,4.13000,3.91000,4.02000,61000
01/08/2009,0000,3.75000,4.05000,3.75000,4.05000,12000
01/09/2009,0000,3.84000,3.84000,3.84000,3.84000,1000
01/12/2009,0000,4.05000,4.05000,4.00000,4.04000,18000
01/13/2009,0000,4.04000,4.04000,4.04000,4.04000,3000
01/14/2009,0000,4.00000,4.00000,4.00000,4.00000,3000
01/15/2009,0000,4.05000,4.05000,4.01000,4.01000,5000
01/16/2009,0000,4.05000,4.05000,3.99000,3.99000,4000
01/19/2009,0000,3.73000,4.05000,3.73000,4.05000,28000
01/20/2009,0000,4.00000,4.08000,4.00000,4.08000,42000
01/21/2009,0000,4.00000,4.08000,4.00000,4.08000,4000
02/02/2009,0000,4.08000,4.20000,4.08000,4.20000,3000
02/03/2009,0000,4.00000,4.12000,4.00000,4.12000,2000
02/04/2009,0000,4.20000,4.20000,4.20000,4.20000,1000
02/05/2009,0000,4.19000,4.19000,4.19000,4.19000,1000
02/06/2009,0000,4.21000,4.21000,4.21000,4.21000,1000
02/09/2009,0000,4.26000,4.26000,3.92000,4.14000,19000
02/10/2009,0000,4.17000,4.17000,4.17000,4.17000,2000
02/11/2009,0000,4.00000,4.00000,3.88000,3.88000,16000
02/12/2009,0000,3.94000,4.12000,3.94000,4.12000,20000
02/13/2009,0000,4.11000,4.11000,3.84000,4.10000,101000
02/16/2009,0000,4.07000,4.07000,4.07000,4.07000,1000
02/17/2009,0000,3.89000,3.89000,3.89000,3.89000,8000
02/18/2009,0000,4.00000,4.00000,4.00000,4.00000,1000
02/19/2009,0000,3.75000,3.92000,3.73000,3.92000,28000
02/20/2009,0000,3.90000,3.90000,3.90000,3.90000,115000
02/23/2009,0000,3.64000,3.96000,3.64000,3.96000,140000
02/24/2009,0000,3.93000,3.94000,3.93000,3.94000,155000
02/25/2009,0000,3.93000,3.97000,3.93000,3.97000,176000
02/26/2009,0000,4.00000,4.02000,3.99000,4.01000,256000
02/27/2009,0000,4.04000,4.12000,4.04000,4.11000,278000
03/02/2009,0000,4.11000,4.11000,3.83000,3.84000,26000
03/03/2009,0000,3.84000,3.97000,3.74000,3.97000,146000
03/04/2009,0000,3.94000,4.09000,3.94000,4.09000,47000
03/05/2009,0000,4.19000,4.37000,3.85000,4.37000,535000
03/06/2009,0000,4.45000,4.67000,4.37000,4.48000,2550000
03/09/2009,0000,4.17000,4.26000,4.17000,4.25000,292000
03/10/2009,0000,4.22000,4.23000,4.01000,4.22000,152000
03/11/2009,0000,4.26000,4.26000,4.15000,4.24000,151000
03/12/2009,0000,4.25000,4.37000,4.20000,4.20000,384000
03/13/2009,0000,4.20000,4.27000,4.20000,4.20000,339000
03/16/2009,0000,4.25000,4.27000,4.20000,4.25000,187000
03/17/2009,0000,4.22000,4.32000,4.22000,4.28000,164000
03/18/2009,0000,4.30000,4.38000,4.27000,4.37000,104000
03/19/2009,0000,4.37000,4.44000,4.25000,4.33000,203000
03/20/2009,0000,4.39000,4.39000,4.22000,4.32000,110000
03/23/2009,0000,4.27000,4.52000,4.26000,4.52000,33000
03/24/2009,0000,4.30000,4.39000,4.30000,4.39000,12000
03/25/2009,0000,4.29000,4.42000,4.29000,4.40000,40000
03/26/2009,0000,4.40000,4.51000,4.30000,4.51000,127000
03/27/2009,0000,4.72000,4.72000,4.51000,4.62000,114000
03/30/2009,0000,4.50000,4.50000,4.31000,4.31000,119000
03/31/2009,0000,4.31000,4.40000,4.29000,4.29000,54000
04/01/2009,0000,4.38000,4.43000,4.31000,4.31000,54000
04/02/2009,0000,4.31000,4.43000,4.30000,4.43000,224000
04/03/2009,0000,4.47000,4.58000,4.43000,4.45000,117000
04/06/2009,0000,4.58000,4.63000,4.50000,4.55000,122000
04/07/2009,0000,4.56000,4.76000,4.56000,4.73000,259000
04/08/2009,0000,4.70000,4.81000,4.68000,4.81000,57000
04/09/2009,0000,4.83000,5.12000,4.83000,5.12000,204000
04/10/2009,0000,5.12000,5.12000,4.77000,4.83000,221000
04/13/2009,0000,4.87000,5.10000,4.85000,5.00000,43000
04/14/2009,0000,5.00000,5.18000,5.00000,5.00000,84000
04/15/2009,0000,5.30000,5.30000,4.89000,5.05000,45000
04/16/2009,0000,5.05000,5.40000,5.05000,5.06000,215000
04/17/2009,0000,5.18000,5.22000,4.71000,4.71000,443000
04/20/2009,0000,4.71000,4.71000,4.61000,4.71000,52000
04/21/2009,0000,4.60000,4.77000,4.60000,4.71000,119000
04/22/2009,0000,4.66000,4.88000,4.66000,4.76000,208000
04/23/2009,0000,4.99000,5.09000,4.67000,5.09000,242000
04/24/2009,0000,5.27000,5.33000,5.09000,5.14000,234000
04/27/2009,0000,5.14000,5.14000,4.79000,4.85000,177000
04/28/2009,0000,4.79000,4.95000,4.57000,4.84000,159000
04/29/2009,0000,4.55000,4.80000,4.55000,4.74000,74000
04/30/2009,0000,4.74000,5.05000,4.74000,5.05000,137000
05/04/2009,0000,5.05000,5.05000,4.86000,5.04000,67000
05/05/2009,0000,4.86000,4.99000,4.71000,4.99000,96000
05/06/2009,0000,5.02000,5.02000,4.68000,4.98000,48000
05/07/2009,0000,4.85000,4.98000,4.85000,4.98000,282000
05/08/2009,0000,4.98000,5.27000,4.88000,5.27000,87000
05/11/2009,0000,4.95000,5.22000,4.95000,5.22000,154000
05/12/2009,0000,4.95000,5.14000,4.95000,5.14000,272000
05/13/2009,0000,5.14000,5.14000,4.83000,4.90000,18000
05/14/2009,0000,4.60000,5.08000,4.60000,5.00000,142000
05/15/2009,0000,5.09000,5.14000,5.07000,5.07000,6000
05/18/2009,0000,4.96000,5.20000,4.81000,5.20000,45000
05/19/2009,0000,4.97000,5.15000,4.87000,5.14000,414000
05/20/2009,0000,5.13000,5.15000,4.90000,5.14000,44000
05/21/2009,0000,5.14000,5.14000,4.90000,5.14000,26000
05/22/2009,0000,4.90000,5.13000,4.90000,5.05000,67000
05/25/2009,0000,5.00000,5.21000,5.00000,5.20000,122000
05/26/2009,0000,5.20000,5.49000,5.03000,5.03000,15000
05/27/2009,0000,5.20000,5.20000,4.73000,5.15000,167000
06/01/2009,0000,5.15000,5.15000,4.90000,5.14000,79000
06/02/2009,0000,5.14000,5.14000,5.10000,5.12000,60000
06/03/2009,0000,5.13000,5.13000,4.90000,4.90000,239000
06/04/2009,0000,4.85000,5.04000,4.85000,5.00000,321000
06/05/2009,0000,5.10000,5.10000,4.85000,4.96000,320000
06/08/2009,0000,5.13000,5.38000,5.00000,5.08000,346000
06/09/2009,0000,5.00000,5.09000,4.76000,4.99000,578000
06/10/2009,0000,4.95000,5.00000,4.76000,4.81000,255000
06/11/2009,0000,5.14000,5.14000,4.81000,4.81000,328000
06/12/2009,0000,4.97000,5.08000,4.83000,5.08000,134000
06/15/2009,0000,5.02000,5.07000,4.82000,5.00000,59000
06/16/2009,0000,4.83000,4.89000,4.71000,4.71000,55000
06/17/2009,0000,4.72000,4.72000,4.60000,4.70000,70000
06/18/2009,0000,4.70000,4.73000,4.51000,4.54000,67000
06/19/2009,0000,4.52000,4.62000,4.45000,4.62000,53000
06/22/2009,0000,4.48000,4.65000,4.48000,4.65000,6000
06/23/2009,0000,4.45000,4.69000,4.45000,4.60000,8000
06/24/2009,0000,4.62000,4.65000,4.34000,4.65000,99000
06/25/2009,0000,4.48000,4.60000,4.41000,4.55000,91000
06/26/2009,0000,4.55000,4.63000,4.46000,4.48000,184000
06/29/2009,0000,4.56000,4.56000,4.36000,4.43000,121000
06/30/2009,0000,4.38000,4.54000,4.33000,4.33000,96000
07/01/2009,0000,4.49000,4.52000,4.35000,4.52000,293000
07/02/2009,0000,4.59000,4.68000,4.59000,4.68000,2000
07/03/2009,0000,4.36000,4.58000,4.36000,4.58000,33000
07/06/2009,0000,4.42000,4.56000,4.42000,4.56000,5000
07/07/2009,0000,4.54000,4.54000,4.31000,4.37000,73000
07/08/2009,0000,4.32000,4.49000,4.23000,4.38000,121000
07/09/2009,0000,4.32000,4.45000,4.32000,4.39000,61000
07/10/2009,0000,4.49000,4.49000,4.34000,4.39000,48000
07/13/2009,0000,4.38000,4.38000,4.21000,4.30000,53000
07/14/2009,0000,4.22000,4.33000,4.22000,4.31000,83000
07/15/2009,0000,4.38000,4.40000,4.25000,4.38000,71000
07/16/2009,0000,4.30000,4.40000,4.30000,4.39000,56000
07/17/2009,0000,4.49000,4.49000,4.37000,4.40000,15000
07/20/2009,0000,4.59000,4.59000,4.42000,4.45000,56000
07/21/2009,0000,4.50000,4.50000,4.45000,4.50000,55000
07/22/2009,0000,4.50000,4.60000,4.50000,4.57000,62000
07/23/2009,0000,4.52000,4.59000,4.52000,4.58000,27000
07/24/2009,0000,4.58000,4.78000,4.58000,4.72000,121000
07/27/2009,0000,4.89000,4.89000,4.70000,4.76000,96000
07/28/2009,0000,4.76000,5.07000,4.63000,4.73000,158000
07/29/2009,0000,4.80000,4.80000,4.67000,4.75000,52000
07/30/2009,0000,4.92000,4.92000,4.76000,4.77000,33000
07/31/2009,0000,4.82000,5.04000,4.80000,4.90000,27000
08/03/2009,0000,5.05000,5.19000,4.95000,5.08000,413000
08/04/2009,0000,5.08000,5.14000,4.81000,5.00000,413000
08/05/2009,0000,5.00000,5.00000,4.75000,4.75000,95000
08/06/2009,0000,4.70000,4.88000,4.61000,4.83000,174000
08/10/2009,0000,4.80000,5.10000,4.79000,5.10000,310000
08/11/2009,0000,5.15000,5.15000,4.87000,4.95000,287000
08/12/2009,0000,4.90000,5.29000,4.90000,5.10000,442000
08/13/2009,0000,5.15000,5.30000,5.10000,5.21000,235000
08/14/2009,0000,5.21000,5.29000,5.13000,5.21000,162000
08/17/2009,0000,5.21000,5.27000,5.03000,5.03000,149000
08/18/2009,0000,4.90000,5.09000,4.90000,5.09000,288000
08/19/2009,0000,5.15000,5.38000,5.10000,5.18000,255000
08/20/2009,0000,5.18000,5.18000,4.91000,4.92000,53000
08/21/2009,0000,5.04000,5.10000,4.83000,4.92000,37000
08/24/2009,0000,4.92000,5.14000,4.92000,5.06000,48000
08/25/2009,0000,5.13000,5.13000,5.00000,5.10000,33000
08/26/2009,0000,4.97000,5.09000,4.95000,5.08000,31000
08/27/2009,0000,5.15000,5.15000,4.75000,5.00000,131000
08/28/2009,0000,5.05000,5.10000,4.95000,5.06000,64000
08/31/2009,0000,5.00000,5.00000,4.86000,4.93000,210000
09/01/2009,0000,4.70000,4.93000,4.70000,4.93000,123000
09/02/2009,0000,4.84000,4.92000,4.76000,4.90000,208000
09/03/2009,0000,4.89000,4.89000,4.64000,4.64000,177000
09/04/2009,0000,4.75000,4.77000,4.68000,4.76000,142000
09/07/2009,0000,4.72000,5.09000,4.70000,5.05000,423000
09/08/2009,0000,5.05000,5.09000,4.98000,5.01000,334000
09/09/2009,0000,5.00000,5.21000,5.00000,5.11000,263000
09/10/2009,0000,5.11000,5.26000,4.97000,4.99000,289000
09/11/2009,0000,4.96000,5.02000,4.90000,5.01000,171000
09/14/2009,0000,5.09000,5.33000,5.02000,5.24000,451000
09/15/2009,0000,5.29000,5.60000,5.27000,5.60000,1351000
09/16/2009,0000,5.90000,5.99000,5.85000,5.99000,679000
09/17/2009,0000,6.35000,6.35000,5.65000,5.75000,1117000
09/18/2009,0000,5.68000,6.05000,5.68000,6.00000,395000
09/21/2009,0000,6.10000,6.25000,6.00000,6.20000,696000
09/22/2009,0000,6.30000,6.30000,6.03000,6.14000,310000
09/23/2009,0000,6.14000,6.28000,5.76000,5.77000,358000
09/24/2009,0000,5.77000,5.82000,5.48000,5.60000,417000
09/25/2009,0000,5.58000,5.99000,5.58000,5.99000,729000
09/28/2009,0000,6.01000,6.40000,6.01000,6.40000,754000
09/29/2009,0000,6.70000,6.83000,6.31000,6.50000,850000
09/30/2009,0000,6.40000,6.45000,6.12000,6.39000,614000
10/01/2009,0000,6.37000,6.37000,6.13000,6.26000,229000
10/02/2009,0000,6.10000,6.29000,6.05000,6.08000,151000
10/05/2009,0000,6.06000,6.34000,6.06000,6.23000,242000
10/06/2009,0000,6.64000,6.64000,6.26000,6.37000,313000
10/07/2009,0000,6.41000,6.53000,6.06000,6.20000,205000
10/08/2009,0000,6.20000,6.38000,6.17000,6.20000,265000
10/09/2009,0000,6.25000,6.28000,6.12000,6.28000,152000
10/12/2009,0000,6.28000,6.31000,6.18000,6.30000,189000
10/13/2009,0000,6.27000,6.44000,6.27000,6.40000,551000
10/14/2009,0000,6.40000,6.53000,6.40000,6.45000,345000
10/15/2009,0000,6.59000,6.69000,6.46000,6.51000,336000
10/16/2009,0000,6.51000,6.58000,6.50000,6.55000,347000
10/19/2009,0000,6.60000,7.00000,6.60000,7.00000,697000
10/20/2009,0000,7.15000,7.17000,6.63000,6.63000,488000
10/21/2009,0000,6.78000,6.84000,6.60000,6.64000,226000
10/22/2009,0000,6.65000,6.73000,6.61000,6.61000,186000
10/23/2009,0000,6.73000,6.78000,6.52000,6.60000,149000
10/26/2009,0000,6.59000,7.06000,6.54000,6.86000,1279000
10/27/2009,0000,6.86000,6.90000,6.72000,6.77000,169000
10/28/2009,0000,6.75000,6.80000,6.61000,6.65000,182000
10/29/2009,0000,6.56000,6.56000,6.20000,6.36000,257000
10/30/2009,0000,6.46000,6.47000,6.20000,6.20000,272000
11/02/2009,0000,6.13000,6.63000,6.02000,6.63000,1267000
11/03/2009,0000,6.60000,7.08000,6.60000,6.73000,2642000
11/04/2009,0000,6.73000,6.85000,6.50000,6.50000,412000
11/05/2009,0000,6.50000,6.63000,6.39000,6.54000,320000
11/06/2009,0000,6.60000,6.99000,6.43000,6.99000,506000
11/09/2009,0000,7.05000,7.23000,6.80000,6.91000,1233000
11/10/2009,0000,6.91000,6.92000,6.73000,6.75000,207000
11/11/2009,0000,6.75000,6.88000,6.71000,6.76000,439000
11/12/2009,0000,6.95000,7.00000,6.69000,6.69000,319000
11/13/2009,0000,6.77000,6.77000,6.60000,6.66000,727000
11/16/2009,0000,6.68000,6.90000,6.55000,6.72000,240000
11/17/2009,0000,6.76000,6.80000,6.63000,6.70000,199000
11/18/2009,0000,6.70000,6.78000,6.67000,6.69000,77000
11/19/2009,0000,6.77000,7.15000,6.68000,7.15000,2164000
11/20/2009,0000,7.11000,7.29000,6.92000,6.99000,5550000
11/23/2009,0000,7.15000,7.15000,6.76000,6.80000,402000
11/24/2009,0000,6.82000,6.88000,6.68000,6.76000,215000
11/25/2009,0000,6.78000,6.84000,6.62000,6.62000,346000
11/26/2009,0000,6.62000,6.80000,6.62000,6.65000,172000
11/27/2009,0000,6.63000,6.67000,6.55000,6.67000,148000
11/30/2009,0000,6.61000,6.67000,6.54000,6.55000,210000
12/01/2009,0000,6.56000,6.66000,6.51000,6.56000,393000
12/02/2009,0000,6.58000,6.64000,6.52000,6.56000,145000
12/03/2009,0000,6.53000,6.69000,6.53000,6.66000,110000
12/04/2009,0000,6.61000,6.66000,6.54000,6.63000,110000
12/07/2009,0000,6.62000,6.70000,6.61000,6.67000,84000
12/08/2009,0000,6.69000,7.11000,6.67000,6.90000,487000
12/09/2009,0000,6.71000,6.96000,6.71000,6.96000,181000
12/11/2009,0000,6.84000,7.20000,6.84000,7.15000,240000
12/14/2009,0000,7.15000,7.15000,6.94000,7.01000,243000
12/15/2009,0000,7.14000,7.50000,7.02000,7.50000,1658000
12/16/2009,0000,8.02000,8.02000,7.62000,8.02000,2511000
12/17/2009,0000,8.02000,8.02000,7.46000,7.46000,1860000
12/18/2009,0000,7.36000,7.62000,7.31000,7.46000,633000
12/21/2009,0000,7.70000,7.98000,7.56000,7.98000,1192000
12/22/2009,0000,8.53000,8.53000,8.12000,8.12000,1593000
12/23/2009,0000,8.00000,8.48000,7.97000,8.36000,672000
12/25/2009,0000,8.29000,8.75000,8.20000,8.50000,1588000
12/25/2009,0000,8.29000,8.75000,8.20000,8.50000,1588000
12/28/2009,0000,8.50000,8.50000,8.18000,8.35000,675000
12/29/2009,1230,8.34000,8.93000,8.34000,8.68000,5029000
