DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.69000,7.69000,7.50000,7.58000,134000
04/03/2007,0000,7.58000,7.70000,7.50000,7.70000,142000
04/04/2007,0000,7.80000,8.00000,7.60000,8.00000,175000
04/09/2007,0000,8.10000,8.56000,8.10000,8.56000,888000
04/10/2007,0000,8.56000,8.56000,8.17000,8.19000,465000
04/11/2007,0000,8.01000,8.24000,8.01000,8.11000,82000
04/12/2007,0000,8.01000,8.12000,7.90000,8.12000,306000
04/13/2007,0000,8.12000,8.15000,8.10000,8.10000,174000
04/16/2007,0000,8.15000,8.33000,8.12000,8.12000,121000
04/17/2007,0000,8.15000,8.15000,8.00000,8.01000,243000
04/18/2007,0000,8.02000,8.09000,8.00000,8.08000,139000
04/19/2007,0000,8.08000,8.23000,8.00000,8.00000,113000
04/20/2007,0000,8.10000,8.29000,8.05000,8.09000,190000
04/23/2007,0000,8.10000,8.35000,8.10000,8.20000,178000
04/24/2007,0000,8.10000,8.31000,8.00000,8.31000,187000
04/26/2007,0000,8.30000,8.85000,8.30000,8.85000,1180000
04/27/2007,0000,9.43000,9.43000,8.50000,8.50000,1124000
04/30/2007,0000,8.45000,8.50000,8.06000,8.48000,579000
05/02/2007,0000,8.48000,9.07000,8.45000,9.07000,886000
05/03/2007,0000,9.70000,9.70000,8.80000,9.17000,2087000
05/04/2007,0000,9.25000,9.30000,9.10000,9.11000,492000
05/07/2007,0000,9.38000,9.39000,9.13000,9.30000,337000
05/08/2007,0000,9.34000,9.34000,9.14000,9.26000,417000
05/09/2007,0000,8.63000,9.26000,8.63000,9.14000,243000
05/10/2007,0000,9.15000,9.38000,9.13000,9.15000,443000
05/11/2007,0000,9.10000,9.31000,9.00000,9.20000,458000
05/14/2007,0000,9.33000,9.33000,9.13000,9.14000,230000
05/15/2007,0000,9.15000,9.18000,9.05000,9.07000,161000
05/16/2007,0000,9.09000,9.30000,9.01000,9.02000,328000
05/17/2007,0000,9.05000,9.19000,8.92000,9.00000,209000
05/18/2007,0000,9.12000,9.20000,9.01000,9.17000,85000
05/21/2007,0000,9.17000,9.23000,9.10000,9.10000,67000
05/22/2007,0000,9.20000,9.20000,9.00000,9.06000,288000
05/23/2007,0000,9.18000,9.20000,9.07000,9.11000,116000
05/24/2007,0000,9.10000,9.11000,8.90000,8.91000,320000
05/25/2007,0000,8.95000,9.08000,8.90000,9.00000,175000
05/28/2007,0000,9.00000,9.06000,8.78000,8.88000,159000
05/29/2007,0000,8.88000,9.14000,8.88000,9.01000,156000
05/30/2007,0000,9.00000,9.12000,8.95000,8.96000,173000
05/31/2007,0000,9.00000,9.05000,8.95000,9.04000,148000
06/04/2007,0000,8.85000,9.00000,8.60000,8.95000,145000
06/05/2007,0000,8.95000,8.98000,8.81000,8.85000,129000
06/06/2007,0000,8.85000,8.92000,8.75000,8.92000,143000
06/07/2007,0000,8.78000,8.98000,8.78000,8.90000,121000
06/08/2007,0000,9.00000,9.05000,8.88000,9.00000,181000
06/11/2007,0000,9.18000,9.25000,9.02000,9.10000,196000
06/12/2007,0000,9.10000,9.20000,8.99000,8.99000,188000
06/13/2007,0000,9.00000,9.61000,8.90000,9.61000,2017000
06/14/2007,0000,10.20000,10.25000,10.15000,10.25000,2995000
06/15/2007,0000,10.90000,10.90000,9.70000,10.50000,2162000
06/20/2007,0000,11.00000,11.20000,10.50000,11.20000,1937000
06/21/2007,0000,11.30000,11.50000,10.80000,10.80000,1424000
06/22/2007,0000,10.80000,11.10000,10.10000,10.70000,1429000
06/25/2007,0000,10.20000,10.40000,10.00000,10.15000,766000
06/26/2007,0000,9.90000,9.90000,9.44000,9.44000,1997000
06/27/2007,0000,9.70000,9.70000,9.22000,9.59000,316000
06/28/2007,0000,9.80000,9.80000,9.45000,9.45000,470000
06/29/2007,0000,9.35000,9.45000,9.05000,9.15000,822000
07/02/2007,0000,9.28000,9.28000,9.06000,9.20000,333000
07/03/2007,0000,9.30000,9.30000,9.00000,9.05000,566000
07/04/2007,0000,9.06000,9.10000,8.90000,9.00000,695000
07/05/2007,0000,9.10000,9.51000,9.05000,9.42000,1045000
07/06/2007,0000,9.39000,9.50000,9.23000,9.23000,777000
07/09/2007,0000,9.30000,9.50000,9.30000,9.50000,543000
07/10/2007,0000,10.00000,10.15000,9.65000,10.15000,900000
07/11/2007,0000,10.15000,10.40000,9.95000,9.96000,1525000
07/12/2007,0000,9.95000,10.10000,9.72000,9.75000,846000
07/13/2007,0000,9.81000,9.84000,9.40000,9.40000,1130000
07/17/2007,0000,9.44000,9.44000,9.35000,9.35000,450000
07/18/2007,0000,9.45000,9.45000,9.10000,9.10000,427000
07/19/2007,0000,9.36000,9.50000,9.20000,9.30000,524000
07/20/2007,0000,9.31000,9.35000,9.15000,9.20000,605000
07/23/2007,0000,9.20000,9.84000,9.20000,9.83000,1794000
07/24/2007,0000,9.70000,9.71000,9.50000,9.50000,1079000
07/25/2007,0000,9.50000,10.15000,9.50000,10.15000,2336000
07/26/2007,0000,10.10000,10.40000,9.70000,9.85000,1931000
07/27/2007,0000,9.64000,9.64000,9.20000,9.25000,1000000
07/31/2007,0000,9.40000,9.50000,9.30000,9.48000,483000
08/01/2007,0000,9.50000,9.94000,9.43000,9.49000,918000
08/02/2007,0000,9.53000,9.84000,9.16000,9.40000,745000
08/03/2007,0000,9.50000,9.56000,9.40000,9.50000,359000
08/06/2007,0000,9.60000,9.60000,9.21000,9.30000,291000
08/07/2007,0000,9.50000,9.50000,9.20000,9.20000,337000
08/08/2007,0000,9.35000,9.40000,9.20000,9.24000,170000
08/09/2007,0000,9.30000,9.43000,9.21000,9.24000,373000
08/10/2007,0000,9.20000,9.20000,9.00000,9.08000,198000
08/14/2007,0000,9.10000,9.15000,8.70000,9.00000,229000
08/15/2007,0000,8.50000,8.90000,8.37000,8.39000,287000
08/16/2007,0000,7.90000,8.09000,7.81000,7.81000,299000
08/17/2007,0000,7.45000,7.81000,7.27000,7.27000,325000
08/20/2007,0000,7.50000,7.50000,7.06000,7.39000,457000
08/21/2007,0000,7.39000,7.39000,7.06000,7.10000,186000
08/22/2007,0000,7.10000,7.30000,7.10000,7.19000,192000
08/23/2007,0000,7.19000,7.33000,7.19000,7.19000,150000
08/24/2007,0000,7.19000,7.19000,6.69000,6.88000,539000
08/27/2007,0000,6.96000,7.04000,6.88000,6.99000,213000
08/28/2007,0000,7.00000,7.18000,7.00000,7.08000,117000
08/29/2007,0000,7.00000,7.08000,6.81000,7.04000,110000
08/30/2007,0000,7.15000,7.23000,6.88000,7.00000,194000
08/31/2007,0000,7.00000,7.10000,6.88000,6.97000,160000
09/03/2007,0000,6.85000,6.85000,6.50000,6.75000,258000
09/04/2007,0000,6.60000,7.22000,6.60000,7.22000,513000
09/05/2007,0000,7.72000,7.72000,7.72000,7.72000,291000
09/06/2007,0000,8.26000,8.26000,7.90000,8.00000,1432000
09/07/2007,0000,7.50000,7.97000,7.50000,7.77000,379000
09/10/2007,0000,7.65000,7.83000,7.33000,7.83000,351000
09/11/2007,0000,7.97000,8.37000,7.91000,8.37000,652000
09/12/2007,0000,8.93000,8.95000,8.51000,8.95000,946000
09/13/2007,0000,9.00000,9.00000,8.33000,8.33000,916000
09/14/2007,0000,7.90000,8.28000,7.90000,8.00000,418000
09/17/2007,0000,7.90000,8.20000,7.85000,7.90000,183000
09/19/2007,0000,8.01000,8.10000,7.85000,7.85000,203000
09/20/2007,0000,7.60000,7.90000,7.60000,7.61000,226000
09/21/2007,0000,7.61000,8.14000,7.60000,8.14000,443000
09/26/2007,0000,8.70000,8.70000,8.70000,8.70000,459000
09/27/2007,0000,9.30000,9.30000,8.70000,8.96000,2573000
09/28/2007,0000,8.35000,8.68000,8.34000,8.34000,821000
10/01/2007,0000,8.10000,8.46000,8.01000,8.20000,350000
10/02/2007,0000,8.20000,8.49000,8.10000,8.18000,323000
10/03/2007,0000,8.18000,8.24000,8.10000,8.10000,317000
10/04/2007,0000,8.10000,8.10000,7.95000,8.00000,218000
10/05/2007,0000,8.00000,8.00000,7.82000,7.86000,289000
10/08/2007,0000,7.84000,8.40000,7.80000,7.85000,323000
10/09/2007,0000,8.00000,8.01000,7.85000,8.00000,287000
10/11/2007,0000,8.00000,8.30000,7.99000,7.99000,374000
10/12/2007,0000,7.90000,8.00000,7.68000,7.70000,194000
10/15/2007,0000,7.70000,7.94000,7.50000,7.64000,124000
10/16/2007,0000,7.69000,7.90000,7.57000,7.90000,83000
10/17/2007,0000,7.79000,7.94000,7.71000,7.71000,132000
10/18/2007,0000,7.70000,7.87000,7.60000,7.80000,179000
10/19/2007,0000,7.41000,7.86000,7.41000,7.55000,121000
10/22/2007,0000,7.55000,7.55000,7.20000,7.27000,246000
10/23/2007,0000,7.50000,7.50000,7.25000,7.29000,118000
10/24/2007,0000,7.35000,7.44000,7.25000,7.25000,132000
10/25/2007,0000,7.25000,7.30000,7.20000,7.21000,142000
10/26/2007,0000,7.22000,7.22000,7.06000,7.06000,190000
10/29/2007,0000,7.19000,7.39000,7.19000,7.38000,187000
10/30/2007,0000,7.89000,7.89000,7.89000,7.89000,209000
10/31/2007,0000,8.30000,8.30000,7.64000,7.91000,438000
11/01/2007,0000,8.00000,8.00000,7.70000,7.75000,139000
11/02/2007,0000,7.70000,7.81000,7.52000,7.52000,232000
11/05/2007,0000,7.48000,7.60000,7.46000,7.50000,86000
11/06/2007,0000,7.65000,7.80000,7.60000,7.60000,37000
11/07/2007,0000,7.69000,7.72000,7.62000,7.65000,71000
11/08/2007,0000,7.65000,7.75000,7.30000,7.50000,391000
11/09/2007,0000,7.41000,7.50000,7.02000,7.39000,98000
11/12/2007,0000,7.09000,7.12000,7.09000,7.11000,315000
11/13/2007,0000,7.29000,7.29000,7.05000,7.10000,114000
11/14/2007,0000,7.30000,7.34000,7.15000,7.34000,250000
11/15/2007,0000,7.40000,7.71000,7.30000,7.39000,154000
11/16/2007,0000,7.28000,7.48000,6.88000,7.10000,211000
11/19/2007,0000,7.20000,7.20000,7.16000,7.18000,30000
11/20/2007,0000,7.15000,7.15000,7.01000,7.05000,95000
11/21/2007,0000,7.10000,7.20000,7.07000,7.11000,77000
11/22/2007,0000,7.11000,7.37000,7.05000,7.15000,171000
11/23/2007,0000,7.21000,7.28000,7.10000,7.10000,133000
11/26/2007,0000,7.25000,7.25000,7.10000,7.10000,74000
11/27/2007,0000,7.10000,7.24000,6.88000,6.90000,188000
11/28/2007,0000,7.14000,7.14000,6.96000,6.96000,28000
11/29/2007,0000,7.00000,7.10000,6.98000,7.08000,82000
11/30/2007,0000,7.20000,7.20000,7.10000,7.15000,49000
12/03/2007,0000,7.25000,7.25000,6.97000,7.08000,55000
12/04/2007,0000,7.23000,7.23000,7.05000,7.10000,110000
12/05/2007,0000,7.23000,7.23000,7.01000,7.20000,237000
12/06/2007,0000,7.05000,7.45000,7.05000,7.15000,132000
12/07/2007,0000,7.20000,7.29000,7.15000,7.15000,51000
12/10/2007,0000,7.20000,7.32000,7.15000,7.23000,120000
12/11/2007,0000,7.20000,7.40000,7.20000,7.23000,211000
12/12/2007,0000,7.23000,7.49000,7.23000,7.44000,238000
12/13/2007,0000,7.55000,7.89000,7.55000,7.65000,424000
12/14/2007,0000,7.70000,7.97000,7.20000,7.50000,359000
12/17/2007,0000,7.50000,7.59000,7.11000,7.48000,226000
12/18/2007,0000,7.45000,7.45000,7.14000,7.30000,357000
12/19/2007,0000,7.59000,7.59000,7.31000,7.55000,139000
12/20/2007,0000,7.69000,7.69000,7.45000,7.46000,107000
12/21/2007,0000,7.41000,7.50000,7.40000,7.41000,44000
12/24/2007,0000,7.41000,7.63000,7.40000,7.43000,105000
12/25/2007,0000,7.60000,7.69000,7.58000,7.69000,89000
12/26/2007,0000,7.40000,7.69000,7.40000,7.68000,100000
12/27/2007,0000,7.53000,7.93000,7.53000,7.93000,364000
12/28/2007,0000,7.87000,8.30000,7.69000,7.69000,241000
12/31/2007,0000,7.88000,7.90000,7.76000,7.78000,72000
01/02/2008,0000,7.99000,8.30000,7.86000,8.15000,309000
01/03/2008,0000,8.05000,8.29000,7.65000,8.14000,143000
01/04/2008,0000,8.15000,8.17000,8.00000,8.14000,39000
01/07/2008,0000,8.20000,8.20000,7.65000,8.02000,142000
01/08/2008,0000,8.02000,8.02000,7.75000,8.02000,217000
01/09/2008,0000,8.02000,8.09000,7.80000,8.08000,108000
01/10/2008,0000,8.08000,8.08000,7.87000,8.07000,71000
01/11/2008,0000,8.05000,8.05000,7.80000,7.80000,64000
01/14/2008,0000,8.00000,8.17000,7.76000,7.76000,72000
01/15/2008,0000,8.09000,8.10000,7.77000,7.77000,183000
01/16/2008,0000,7.97000,7.97000,7.55000,7.85000,140000
01/17/2008,0000,7.80000,7.89000,7.55000,7.75000,73000
01/18/2008,0000,7.74000,7.75000,7.34000,7.75000,229000
01/21/2008,0000,7.51000,7.69000,7.46000,7.46000,106000
01/22/2008,0000,7.40000,7.59000,7.19000,7.25000,444000
01/23/2008,0000,7.25000,7.44000,7.20000,7.36000,303000
01/24/2008,0000,7.75000,7.75000,7.31000,7.60000,340000
01/25/2008,0000,7.73000,7.77000,7.41000,7.44000,137000
01/28/2008,0000,7.58000,7.60000,7.30000,7.59000,200000
01/29/2008,0000,7.69000,7.74000,7.40000,7.70000,508000
01/30/2008,0000,7.90000,7.90000,7.65000,7.77000,114000
01/31/2008,0000,7.77000,7.93000,7.61000,7.81000,442000
02/01/2008,0000,7.80000,7.93000,7.73000,7.81000,178000
02/12/2008,0000,7.99000,7.99000,7.81000,7.96000,99000
02/13/2008,0000,7.96000,7.99000,7.90000,7.95000,224000
02/14/2008,0000,7.95000,8.05000,7.83000,8.05000,261000
02/15/2008,0000,8.05000,8.20000,7.95000,7.95000,427000
02/18/2008,0000,8.05000,8.15000,8.01000,8.10000,179000
02/19/2008,0000,8.10000,8.47000,8.10000,8.40000,301000
02/20/2008,0000,8.32000,8.45000,8.14000,8.30000,290000
02/21/2008,0000,8.29000,8.31000,8.06000,8.20000,93000
02/22/2008,0000,8.00000,8.28000,8.00000,8.26000,176000
02/25/2008,0000,8.26000,8.36000,8.11000,8.36000,237000
02/26/2008,0000,8.37000,8.39000,8.07000,8.30000,201000
02/27/2008,0000,8.12000,8.29000,8.10000,8.23000,198000
02/29/2008,0000,8.20000,8.20000,8.01000,8.11000,92000
03/03/2008,0000,8.67000,8.67000,8.67000,8.67000,258000
03/04/2008,0000,9.27000,9.27000,8.67000,8.88000,867000
03/05/2008,0000,8.80000,8.87000,8.36000,8.87000,333000
03/06/2008,0000,8.80000,8.90000,8.52000,8.86000,189000
03/07/2008,0000,8.70000,8.75000,8.56000,8.56000,126000
03/10/2008,0000,8.60000,8.85000,8.56000,8.58000,138000
03/11/2008,0000,8.50000,8.80000,8.50000,8.77000,135000
03/12/2008,0000,9.00000,9.10000,8.71000,8.71000,268000
03/13/2008,0000,8.65000,8.80000,8.37000,8.40000,161000
03/14/2008,0000,8.40000,8.50000,8.05000,8.05000,234000
03/18/2008,0000,8.16000,8.16000,8.16000,8.16000,353000
03/19/2008,0000,8.69000,8.69000,8.33000,8.55000,309000
03/20/2008,0000,8.35000,8.45000,8.15000,8.36000,225000
03/21/2008,0000,8.44000,8.68000,8.44000,8.60000,430000
03/25/2008,0000,8.46000,8.68000,8.46000,8.47000,357000
03/26/2008,0000,8.50000,8.70000,8.48000,8.50000,423000
03/27/2008,0000,8.60000,8.60000,8.48000,8.55000,123000
03/28/2008,0000,8.60000,8.60000,8.50000,8.53000,185000
03/31/2008,0000,8.53000,8.53000,8.46000,8.46000,125000
04/01/2008,0000,8.59000,8.63000,8.46000,8.63000,139000
04/02/2008,0000,8.63000,8.75000,8.57000,8.70000,231000
04/03/2008,0000,8.70000,8.72000,8.55000,8.55000,88000
04/07/2008,0000,8.50000,9.14000,8.50000,8.80000,292000
04/08/2008,0000,8.80000,8.94000,8.80000,8.86000,334000
04/09/2008,0000,8.95000,9.05000,8.72000,8.89000,192000
04/10/2008,0000,8.80000,8.95000,8.66000,8.87000,259000
04/11/2008,0000,8.80000,8.95000,8.60000,8.60000,274000
04/14/2008,0000,8.85000,8.85000,8.52000,8.65000,139000
04/15/2008,0000,8.36000,8.75000,8.36000,8.55000,258000
04/16/2008,0000,8.55000,8.63000,8.43000,8.63000,192000
04/17/2008,0000,8.70000,8.71000,8.51000,8.63000,562000
04/18/2008,0000,8.63000,8.65000,8.60000,8.62000,397000
04/21/2008,0000,8.80000,8.80000,8.62000,8.65000,337000
04/22/2008,0000,8.65000,8.75000,8.55000,8.65000,358000
04/23/2008,0000,8.75000,8.75000,8.59000,8.60000,295000
04/24/2008,0000,8.60000,8.69000,8.60000,8.62000,143000
04/25/2008,0000,9.22000,9.22000,8.80000,9.07000,751000
04/28/2008,0000,8.80000,9.67000,8.80000,9.30000,1128000
04/29/2008,0000,9.30000,9.90000,9.30000,9.78000,1662000
04/30/2008,0000,9.75000,10.40000,9.60000,10.25000,1544000
05/02/2008,0000,10.25000,10.55000,10.00000,10.20000,1402000
05/05/2008,0000,10.05000,10.55000,10.00000,10.55000,1240000
05/06/2008,0000,10.60000,11.15000,10.60000,10.75000,1352000
05/07/2008,0000,10.85000,11.30000,10.80000,11.20000,1127000
05/08/2008,0000,11.20000,11.40000,10.90000,11.15000,749000
05/09/2008,0000,11.20000,11.25000,10.60000,10.90000,1168000
05/12/2008,0000,10.60000,11.00000,10.15000,10.15000,1072000
05/13/2008,0000,10.00000,10.45000,10.00000,10.25000,542000
05/14/2008,0000,10.50000,10.90000,10.25000,10.70000,643000
05/15/2008,0000,10.85000,11.30000,10.75000,10.80000,836000
05/16/2008,0000,10.80000,10.90000,10.45000,10.70000,463000
05/19/2008,0000,10.90000,10.90000,10.40000,10.50000,345000
05/20/2008,0000,10.50000,10.90000,10.40000,10.65000,413000
05/21/2008,0000,10.60000,10.90000,10.50000,10.75000,574000
05/22/2008,0000,10.90000,11.25000,10.70000,11.20000,1365000
05/23/2008,0000,11.40000,11.95000,11.35000,11.95000,2504000
05/26/2008,0000,12.40000,12.40000,11.15000,11.35000,2322000
05/27/2008,0000,11.00000,11.40000,10.70000,11.25000,699000
05/28/2008,0000,11.00000,11.40000,11.00000,11.25000,492000
05/29/2008,0000,11.60000,11.60000,10.60000,11.00000,699000
05/30/2008,0000,10.90000,11.00000,10.30000,10.80000,622000
06/02/2008,0000,10.80000,10.80000,10.35000,10.60000,221000
06/03/2008,0000,10.60000,10.60000,10.05000,10.20000,518000
06/04/2008,0000,10.10000,10.35000,10.05000,10.35000,347000
06/05/2008,0000,10.30000,10.95000,10.15000,10.85000,569000
06/06/2008,0000,10.75000,10.75000,10.30000,10.55000,656000
06/10/2008,0000,10.35000,10.35000,10.00000,10.00000,276000
06/11/2008,0000,10.00000,10.15000,9.70000,10.00000,515000
06/12/2008,0000,9.90000,9.90000,9.30000,9.30000,382000
06/13/2008,0000,9.10000,9.26000,8.80000,9.20000,289000
06/16/2008,0000,9.20000,9.59000,9.00000,9.00000,89000
06/17/2008,0000,9.00000,9.40000,9.00000,9.34000,131000
06/18/2008,0000,9.36000,9.70000,9.36000,9.60000,146000
06/19/2008,0000,9.43000,9.60000,9.29000,9.29000,51000
06/20/2008,0000,9.29000,9.29000,9.02000,9.28000,57000
06/23/2008,0000,9.10000,9.35000,8.85000,9.35000,61000
06/24/2008,0000,9.20000,9.70000,9.10000,9.20000,85000
06/25/2008,0000,9.20000,9.45000,8.92000,8.99000,149000
06/26/2008,0000,9.00000,9.20000,8.70000,8.97000,194000
06/27/2008,0000,8.50000,8.60000,8.42000,8.58000,187000
06/30/2008,0000,8.70000,8.70000,8.10000,8.39000,73000
07/01/2008,0000,8.02000,8.59000,8.00000,8.30000,148000
07/02/2008,0000,8.30000,8.34000,7.97000,8.34000,146000
07/03/2008,0000,7.90000,8.47000,7.90000,8.47000,296000
07/04/2008,0000,8.31000,8.58000,8.24000,8.39000,180000
07/07/2008,0000,8.16000,8.30000,8.10000,8.11000,41000
07/08/2008,0000,8.20000,8.30000,7.80000,8.17000,109000
07/09/2008,0000,8.20000,8.28000,7.95000,8.14000,174000
07/10/2008,0000,7.83000,8.24000,7.83000,8.22000,106000
07/11/2008,0000,8.39000,8.39000,8.10000,8.25000,57000
07/14/2008,0000,8.25000,8.38000,8.08000,8.16000,62000
07/15/2008,0000,8.15000,8.33000,7.80000,7.80000,287000
07/16/2008,0000,7.80000,7.90000,7.61000,7.70000,221000
07/17/2008,0000,7.80000,7.90000,7.60000,7.70000,237000
07/18/2008,0000,7.85000,7.94000,7.40000,7.58000,224000
07/21/2008,0000,7.69000,7.70000,7.50000,7.65000,68000
07/22/2008,0000,7.75000,8.18000,7.70000,7.83000,423000
07/23/2008,0000,8.18000,8.18000,7.91000,8.00000,99000
07/24/2008,0000,8.15000,8.15000,7.85000,8.04000,50000
07/25/2008,0000,8.00000,8.15000,7.90000,7.99000,107000
07/29/2008,0000,7.92000,8.19000,7.82000,7.93000,29000
07/30/2008,0000,8.15000,8.20000,7.90000,7.99000,73000
07/31/2008,0000,8.18000,8.18000,7.90000,7.94000,29000
08/01/2008,0000,8.00000,8.00000,7.65000,7.76000,87000
08/04/2008,0000,7.50000,7.78000,7.22000,7.56000,453000
08/05/2008,0000,7.51000,7.77000,7.15000,7.45000,314000
08/06/2008,0000,7.40000,7.45000,7.15000,7.45000,286000
08/07/2008,0000,7.44000,7.53000,7.20000,7.39000,128000
08/08/2008,0000,7.17000,7.41000,7.17000,7.25000,419000
08/11/2008,0000,7.30000,7.65000,7.20000,7.60000,91000
08/12/2008,0000,7.60000,7.74000,7.40000,7.74000,272000
08/13/2008,0000,7.74000,8.28000,7.74000,8.28000,431000
08/14/2008,0000,8.85000,8.85000,8.85000,8.85000,417000
08/15/2008,0000,9.46000,9.46000,9.46000,9.46000,859000
08/18/2008,0000,9.99000,9.99000,8.80000,8.80000,476000
08/19/2008,0000,8.70000,9.39000,8.70000,9.32000,359000
08/20/2008,0000,9.29000,9.32000,9.02000,9.17000,167000
08/21/2008,0000,9.20000,9.38000,9.09000,9.16000,82000
08/22/2008,0000,9.01000,9.15000,8.95000,9.06000,47000
08/25/2008,0000,9.08000,9.13000,8.90000,9.11000,50000
08/26/2008,0000,9.11000,9.11000,8.90000,9.05000,29000
08/27/2008,0000,9.09000,9.16000,8.88000,9.16000,179000
08/28/2008,0000,9.39000,9.39000,8.94000,9.06000,225000
08/29/2008,0000,9.10000,9.19000,9.00000,9.06000,68000
09/01/2008,0000,9.20000,9.22000,8.78000,9.04000,105000
09/02/2008,0000,9.04000,9.29000,8.80000,8.98000,43000
09/03/2008,0000,9.00000,9.10000,8.65000,8.83000,203000
09/04/2008,0000,8.70000,8.88000,8.22000,8.70000,156000
09/05/2008,0000,8.50000,8.89000,8.20000,8.78000,311000
09/08/2008,0000,9.02000,9.39000,8.82000,9.30000,511000
09/09/2008,0000,9.50000,9.50000,8.95000,9.02000,200000
09/10/2008,0000,9.02000,9.37000,8.80000,9.19000,168000
09/11/2008,0000,9.40000,9.45000,9.20000,9.26000,432000
09/12/2008,0000,9.90000,9.90000,9.49000,9.90000,1503000
09/15/2008,0000,10.10000,10.50000,10.00000,10.35000,1555000
09/16/2008,0000,9.63000,10.10000,9.63000,9.63000,998000
09/17/2008,0000,9.90000,10.20000,9.70000,10.10000,1029000
09/18/2008,0000,9.54000,10.00000,9.54000,9.80000,692000
09/19/2008,0000,10.00000,10.30000,9.70000,9.90000,708000
09/22/2008,0000,10.00000,10.00000,9.71000,9.89000,350000
09/23/2008,0000,9.51000,10.00000,9.51000,10.00000,266000
09/24/2008,0000,10.00000,10.00000,9.71000,9.89000,337000
09/25/2008,0000,9.72000,9.95000,9.69000,9.95000,371000
09/26/2008,0000,9.95000,10.10000,9.72000,9.90000,278000
09/30/2008,0000,9.21000,9.80000,9.21000,9.80000,468000
10/01/2008,0000,10.00000,10.00000,9.68000,9.70000,270000
10/02/2008,0000,9.68000,9.86000,9.65000,9.73000,442000
10/03/2008,0000,9.68000,10.40000,9.65000,10.40000,906000
10/06/2008,0000,10.40000,11.00000,10.20000,10.20000,1508000
10/07/2008,0000,9.50000,10.00000,9.50000,9.90000,690000
10/08/2008,0000,9.50000,9.90000,9.21000,9.60000,736000
10/09/2008,0000,9.80000,9.80000,9.40000,9.65000,220000
10/13/2008,0000,9.50000,9.75000,9.32000,9.55000,369000
10/14/2008,0000,10.05000,10.05000,9.80000,9.83000,433000
10/15/2008,0000,9.60000,9.60000,9.49000,9.59000,453000
10/16/2008,0000,9.26000,9.59000,9.26000,9.59000,408000
10/17/2008,0000,9.59000,9.76000,9.35000,9.53000,220000
10/20/2008,0000,9.60000,9.70000,9.30000,9.68000,277000
10/21/2008,0000,9.80000,9.80000,9.40000,9.58000,91000
10/22/2008,0000,9.40000,9.49000,9.27000,9.49000,98000
10/23/2008,0000,9.16000,9.35000,9.16000,9.35000,371000
10/24/2008,0000,9.05000,9.32000,9.03000,9.03000,377000
10/27/2008,0000,8.50000,8.94000,8.40000,8.55000,546000
10/28/2008,0000,8.11000,9.14000,7.96000,9.14000,787000
10/29/2008,0000,9.55000,9.55000,8.85000,8.98000,386000
10/30/2008,0000,9.15000,9.54000,8.98000,9.47000,443000
10/31/2008,0000,9.46000,9.88000,9.21000,9.60000,307000
11/03/2008,0000,9.70000,9.80000,9.49000,9.49000,514000
11/04/2008,0000,9.50000,9.70000,9.23000,9.58000,438000
11/05/2008,0000,9.56000,9.75000,9.31000,9.32000,568000
11/06/2008,0000,9.06000,9.16000,8.90000,9.16000,338000
11/07/2008,0000,9.10000,9.58000,8.90000,9.32000,256000
11/10/2008,0000,9.38000,9.38000,9.01000,9.02000,294000
11/11/2008,0000,9.01000,9.11000,8.81000,9.04000,198000
11/12/2008,0000,9.04000,9.04000,8.80000,8.80000,124000
11/13/2008,0000,8.39000,8.80000,8.19000,8.80000,178000
11/14/2008,0000,8.79000,8.90000,8.30000,8.30000,111000
11/17/2008,0000,7.72000,8.47000,7.72000,8.15000,174000
11/18/2008,0000,8.00000,8.00000,7.58000,7.80000,481000
11/19/2008,0000,7.80000,7.80000,7.30000,7.72000,307000
11/20/2008,0000,7.64000,7.64000,7.18000,7.33000,324000
11/21/2008,0000,7.20000,7.33000,7.02000,7.33000,167000
11/24/2008,0000,7.40000,7.40000,7.05000,7.30000,118000
11/25/2008,0000,7.49000,7.49000,7.20000,7.35000,73000
11/26/2008,0000,7.35000,7.42000,7.22000,7.42000,116000
11/27/2008,0000,7.49000,7.93000,7.44000,7.93000,365000
11/28/2008,0000,8.19000,8.26000,8.00000,8.26000,451000
12/01/2008,0000,8.11000,8.39000,8.05000,8.30000,127000
12/02/2008,0000,7.76000,8.00000,7.73000,7.75000,94000
12/03/2008,0000,7.80000,8.03000,7.75000,8.00000,192000
12/04/2008,0000,8.15000,8.15000,7.84000,7.84000,29000
12/05/2008,0000,7.30000,7.84000,7.30000,7.30000,331000
12/08/2008,0000,7.05000,7.48000,7.05000,7.31000,80000
12/09/2008,0000,7.64000,7.64000,7.31000,7.50000,76000
12/10/2008,0000,7.32000,7.55000,7.32000,7.38000,103000
12/11/2008,0000,7.38000,7.66000,7.38000,7.50000,136000
12/12/2008,0000,7.50000,7.69000,7.11000,7.29000,72000
12/15/2008,0000,7.40000,7.62000,7.40000,7.41000,121000
12/16/2008,0000,7.25000,7.40000,7.15000,7.20000,25000
12/17/2008,0000,7.20000,7.30000,7.20000,7.20000,84000
12/18/2008,0000,7.20000,7.22000,7.11000,7.22000,64000
12/19/2008,0000,7.11000,7.23000,7.10000,7.10000,71000
12/22/2008,0000,7.10000,7.29000,7.08000,7.16000,22000
12/23/2008,0000,7.01000,7.09000,6.66000,7.09000,212000
12/24/2008,0000,6.70000,6.94000,6.63000,6.92000,89000
12/25/2008,0000,6.88000,6.88000,6.51000,6.85000,237000
12/26/2008,0000,6.70000,6.87000,6.70000,6.84000,108000
12/29/2008,0000,6.75000,6.92000,6.66000,6.90000,266000
12/30/2008,0000,6.81000,7.19000,6.81000,7.10000,81000
12/31/2008,0000,7.17000,7.17000,6.93000,7.11000,47000
01/05/2009,0000,7.00000,7.28000,6.69000,7.10000,161000
01/06/2009,0000,7.02000,7.02000,6.73000,6.90000,171000
01/07/2009,0000,6.80000,6.80000,6.51000,6.78000,349000
01/08/2009,0000,6.68000,6.70000,6.60000,6.70000,141000
01/09/2009,0000,6.70000,6.80000,6.59000,6.80000,58000
01/12/2009,0000,6.73000,6.73000,6.50000,6.70000,75000
01/13/2009,0000,6.60000,6.70000,6.56000,6.70000,45000
01/14/2009,0000,6.72000,6.72000,6.45000,6.69000,141000
01/15/2009,0000,6.67000,6.67000,6.42000,6.65000,114000
01/16/2009,0000,6.63000,6.69000,6.52000,6.69000,45000
01/19/2009,0000,6.70000,6.70000,6.60000,6.66000,36000
01/20/2009,0000,6.55000,6.66000,6.49000,6.66000,55000
01/21/2009,0000,6.66000,6.98000,6.60000,6.78000,89000
02/02/2009,0000,6.58000,6.63000,6.56000,6.63000,34000
02/03/2009,0000,6.51000,6.80000,6.51000,6.65000,30000
02/04/2009,0000,6.65000,6.68000,6.51000,6.60000,66000
02/05/2009,0000,6.53000,6.56000,6.52000,6.56000,28000
02/06/2009,0000,6.56000,6.65000,6.55000,6.55000,92000
02/09/2009,0000,6.65000,6.65000,6.35000,6.45000,82000
02/10/2009,0000,6.43000,6.48000,6.39000,6.47000,51000
02/11/2009,0000,6.41000,6.48000,6.40000,6.45000,32000
02/12/2009,0000,6.30000,6.42000,6.30000,6.33000,117000
02/13/2009,0000,6.30000,6.34000,6.30000,6.33000,87000
02/16/2009,0000,6.40000,6.77000,6.39000,6.77000,191000
02/17/2009,0000,7.14000,7.24000,6.84000,7.24000,797000
02/18/2009,0000,7.25000,7.74000,7.23000,7.23000,854000
02/19/2009,0000,7.07000,7.20000,6.75000,6.76000,264000
02/20/2009,0000,6.80000,6.90000,6.37000,6.50000,439000
02/23/2009,0000,6.50000,6.50000,6.40000,6.50000,151000
02/24/2009,0000,6.49000,6.49000,6.38000,6.39000,64000
02/25/2009,0000,6.41000,6.59000,6.37000,6.49000,359000
02/26/2009,0000,6.50000,6.59000,6.33000,6.33000,388000
02/27/2009,0000,6.33000,6.42000,6.31000,6.38000,186000
03/02/2009,0000,6.31000,6.45000,6.30000,6.35000,78000
03/03/2009,0000,6.32000,6.55000,6.32000,6.49000,232000
03/04/2009,0000,6.45000,6.78000,6.45000,6.57000,326000
03/05/2009,0000,6.80000,7.02000,6.75000,6.75000,1768000
03/06/2009,0000,6.84000,7.22000,6.84000,7.22000,2496000
03/09/2009,0000,7.31000,7.60000,7.23000,7.31000,2483000
03/10/2009,0000,7.30000,7.69000,7.17000,7.58000,1119000
03/11/2009,0000,7.70000,7.90000,7.31000,7.35000,1135000
03/12/2009,0000,7.60000,7.69000,7.35000,7.50000,859000
03/13/2009,0000,7.60000,7.91000,7.52000,7.62000,1200000
03/16/2009,0000,7.71000,7.88000,7.47000,7.67000,493000
03/17/2009,0000,7.46000,7.70000,7.46000,7.65000,331000
03/18/2009,0000,7.65000,7.69000,7.56000,7.63000,283000
03/19/2009,0000,7.65000,7.85000,7.62000,7.62000,774000
03/20/2009,0000,7.66000,7.66000,7.55000,7.61000,273000
03/23/2009,0000,7.60000,8.00000,7.60000,7.94000,625000
03/24/2009,0000,8.02000,8.07000,7.84000,7.90000,553000
03/25/2009,0000,7.90000,8.20000,7.90000,7.99000,727000
03/26/2009,0000,8.00000,8.10000,7.99000,8.07000,610000
03/27/2009,0000,8.12000,8.36000,8.01000,8.17000,710000
03/30/2009,0000,8.10000,8.10000,7.60000,7.70000,403000
03/31/2009,0000,7.66000,7.99000,7.66000,7.90000,426000
04/01/2009,0000,7.98000,8.08000,7.90000,8.02000,259000
04/02/2009,0000,8.10000,8.21000,8.00000,8.17000,894000
04/03/2009,0000,8.20000,8.20000,8.04000,8.06000,341000
04/06/2009,0000,8.10000,8.45000,8.01000,8.27000,936000
04/07/2009,0000,8.30000,8.37000,8.22000,8.35000,380000
04/08/2009,0000,7.77000,8.32000,7.77000,8.20000,343000
04/09/2009,0000,8.27000,8.40000,8.19000,8.32000,1440000
04/10/2009,0000,8.50000,8.50000,8.22000,8.30000,674000
04/13/2009,0000,8.35000,8.35000,8.25000,8.31000,554000
04/14/2009,0000,8.30000,8.49000,8.27000,8.46000,849000
04/15/2009,0000,8.40000,8.46000,8.30000,8.30000,406000
04/16/2009,0000,8.30000,8.52000,8.30000,8.48000,1242000
04/17/2009,0000,8.30000,8.52000,7.89000,7.89000,1290000
04/20/2009,0000,7.95000,7.95000,7.50000,7.79000,355000
04/21/2009,0000,7.66000,7.91000,7.66000,7.82000,255000
04/22/2009,0000,8.28000,8.28000,7.91000,8.01000,187000
04/23/2009,0000,7.90000,8.29000,7.90000,8.21000,191000
04/24/2009,0000,8.20000,8.31000,7.85000,8.19000,514000
04/27/2009,0000,8.00000,8.14000,7.65000,7.90000,398000
04/28/2009,0000,7.88000,7.88000,7.51000,7.53000,405000
04/29/2009,0000,7.50000,7.60000,7.31000,7.45000,502000
04/30/2009,0000,7.55000,7.81000,7.55000,7.76000,598000
05/04/2009,0000,7.70000,7.90000,7.60000,7.88000,386000
05/05/2009,0000,7.88000,7.97000,7.81000,7.81000,576000
05/06/2009,0000,7.90000,7.95000,7.77000,7.88000,427000
05/07/2009,0000,7.95000,8.14000,7.82000,8.01000,544000
05/08/2009,0000,8.00000,8.08000,7.85000,7.95000,121000
05/11/2009,0000,7.45000,7.90000,7.45000,7.84000,329000
05/12/2009,0000,7.82000,7.89000,7.71000,7.76000,311000
05/13/2009,0000,8.10000,8.10000,7.77000,7.77000,166000
05/14/2009,0000,7.77000,7.91000,7.77000,7.88000,83000
05/15/2009,0000,7.90000,8.09000,7.90000,8.02000,306000
05/18/2009,0000,8.09000,8.09000,7.92000,7.98000,251000
05/19/2009,0000,8.00000,8.05000,7.91000,7.99000,232000
05/20/2009,0000,8.05000,8.05000,7.91000,7.91000,193000
05/21/2009,0000,7.96000,7.96000,7.87000,7.95000,154000
05/22/2009,0000,7.95000,8.08000,7.93000,8.01000,362000
05/25/2009,0000,8.02000,8.08000,7.91000,8.07000,312000
05/26/2009,0000,8.10000,8.26000,8.00000,8.01000,246000
05/27/2009,0000,8.10000,8.18000,8.03000,8.14000,320000
06/01/2009,0000,8.14000,8.24000,8.11000,8.15000,203000
06/02/2009,0000,8.03000,8.24000,8.02000,8.09000,106000
06/03/2009,0000,8.04000,8.08000,7.92000,7.97000,133000
06/04/2009,0000,7.97000,8.07000,7.93000,7.98000,167000
06/05/2009,0000,8.00000,8.09000,7.99000,8.09000,70000
06/08/2009,0000,8.11000,8.19000,7.93000,7.93000,170000
06/09/2009,0000,7.98000,7.99000,7.80000,7.87000,74000
06/10/2009,0000,7.81000,7.89000,7.77000,7.88000,83000
06/11/2009,0000,8.20000,8.43000,7.88000,8.43000,1538000
06/12/2009,0000,8.43000,8.43000,8.11000,8.11000,301000
06/15/2009,0000,8.11000,8.11000,7.73000,7.93000,250000
06/16/2009,0000,7.88000,7.88000,7.69000,7.88000,196000
06/17/2009,0000,7.88000,7.98000,7.72000,7.80000,111000
06/18/2009,0000,7.88000,7.88000,7.69000,7.75000,77000
06/19/2009,0000,7.75000,7.83000,7.65000,7.79000,77000
06/22/2009,0000,7.77000,7.86000,7.70000,7.86000,116000
06/23/2009,0000,7.71000,7.84000,7.71000,7.82000,26000
06/24/2009,0000,7.82000,7.85000,7.72000,7.84000,130000
06/25/2009,0000,7.80000,7.86000,7.79000,7.86000,255000
06/26/2009,0000,7.83000,7.89000,7.66000,7.81000,766000
06/29/2009,0000,7.77000,7.77000,7.65000,7.65000,264000
06/30/2009,0000,7.66000,7.70000,7.50000,7.53000,211000
07/01/2009,0000,7.53000,7.60000,7.50000,7.60000,173000
07/02/2009,0000,7.60000,7.66000,7.54000,7.60000,248000
07/03/2009,0000,7.55000,7.60000,7.50000,7.60000,241000
07/06/2009,0000,7.60000,7.65000,7.53000,7.65000,112000
07/07/2009,0000,7.74000,7.75000,7.65000,7.73000,104000
07/08/2009,0000,7.71000,7.72000,7.57000,7.68000,143000
07/09/2009,0000,7.68000,7.76000,7.66000,7.76000,243000
07/10/2009,0000,7.71000,7.77000,7.70000,7.70000,69000
07/13/2009,0000,7.70000,7.70000,7.46000,7.46000,111000
07/14/2009,0000,7.50000,7.57000,7.50000,7.52000,91000
07/15/2009,0000,7.60000,7.60000,7.52000,7.59000,203000
07/16/2009,0000,7.60000,7.63000,7.53000,7.53000,205000
07/17/2009,0000,7.56000,7.80000,7.53000,7.61000,177000
07/20/2009,0000,7.62000,7.70000,7.60000,7.62000,264000
07/21/2009,0000,7.70000,7.70000,7.62000,7.62000,168000
07/22/2009,0000,7.68000,7.69000,7.63000,7.64000,64000
07/23/2009,0000,7.66000,7.78000,7.66000,7.74000,148000
07/24/2009,0000,7.70000,7.84000,7.70000,7.77000,408000
07/27/2009,0000,7.86000,8.24000,7.84000,8.12000,466000
07/28/2009,0000,8.14000,8.18000,8.06000,8.17000,467000
07/29/2009,0000,8.18000,8.18000,8.00000,8.10000,522000
07/30/2009,0000,8.10000,8.10000,7.92000,8.04000,215000
07/31/2009,0000,8.02000,8.60000,8.02000,8.60000,5969000
08/03/2009,0000,8.98000,8.98000,8.70000,8.84000,2011000
08/04/2009,0000,8.90000,8.90000,8.50000,8.50000,2231000
08/05/2009,0000,8.40000,8.52000,8.15000,8.15000,491000
08/06/2009,0000,8.20000,8.26000,8.10000,8.18000,400000
08/10/2009,0000,8.00000,8.20000,8.00000,8.20000,241000
08/11/2009,0000,8.11000,8.23000,8.10000,8.23000,259000
08/12/2009,0000,8.20000,8.44000,8.19000,8.40000,1102000
08/13/2009,0000,8.40000,8.50000,8.37000,8.44000,867000
08/14/2009,0000,8.44000,8.46000,8.23000,8.32000,665000
08/17/2009,0000,8.32000,8.45000,8.31000,8.37000,510000
08/18/2009,0000,8.32000,8.38000,8.26000,8.30000,363000
08/19/2009,0000,8.50000,8.50000,8.20000,8.25000,490000
08/20/2009,0000,8.22000,8.36000,8.20000,8.30000,637000
08/21/2009,0000,8.35000,8.47000,8.30000,8.30000,516000
08/24/2009,0000,8.43000,8.43000,8.28000,8.30000,384000
08/25/2009,0000,8.33000,8.40000,8.30000,8.31000,314000
08/26/2009,0000,8.31000,8.45000,8.29000,8.44000,1595000
08/27/2009,0000,8.75000,8.80000,8.55000,8.58000,927000
08/28/2009,0000,8.60000,8.60000,8.40000,8.45000,702000
08/31/2009,0000,8.57000,8.66000,8.46000,8.65000,714000
09/01/2009,0000,7.61000,8.00000,7.61000,7.90000,319000
09/02/2009,0000,7.82000,7.90000,7.80000,7.82000,200000
09/03/2009,0000,7.80000,7.98000,7.80000,7.90000,144000
09/04/2009,0000,7.93000,8.06000,7.90000,7.96000,350000
09/07/2009,0000,8.14000,8.14000,7.98000,8.00000,232000
09/08/2009,0000,8.10000,8.10000,8.00000,8.04000,175000
09/09/2009,0000,8.08000,8.08000,7.90000,7.90000,152000
09/10/2009,0000,7.99000,7.99000,7.60000,7.73000,812000
09/11/2009,0000,7.70000,7.73000,7.60000,7.60000,437000
09/14/2009,0000,7.65000,7.89000,7.65000,7.79000,239000
09/15/2009,0000,7.80000,7.92000,7.80000,7.90000,252000
09/16/2009,0000,7.91000,8.02000,7.91000,7.98000,328000
09/17/2009,0000,8.14000,8.14000,7.94000,7.98000,259000
09/18/2009,0000,7.99000,8.10000,7.99000,8.10000,324000
09/21/2009,0000,8.15000,8.50000,8.08000,8.31000,772000
09/22/2009,0000,8.31000,8.45000,8.21000,8.30000,510000
09/23/2009,0000,8.35000,8.43000,8.14000,8.23000,493000
09/24/2009,0000,8.20000,8.25000,8.05000,8.19000,235000
09/25/2009,0000,8.20000,8.40000,8.20000,8.26000,331000
09/28/2009,0000,8.27000,8.39000,8.26000,8.28000,214000
09/29/2009,0000,8.38000,8.38000,8.16000,8.27000,291000
09/30/2009,0000,8.28000,8.36000,8.25000,8.30000,311000
10/01/2009,0000,8.30000,8.30000,8.05000,8.08000,427000
10/02/2009,0000,8.06000,8.43000,8.05000,8.29000,512000
10/05/2009,0000,8.30000,8.80000,8.30000,8.46000,1066000
10/06/2009,0000,8.60000,8.96000,8.59000,8.86000,1798000
10/07/2009,0000,9.00000,9.15000,8.72000,8.99000,2096000
10/08/2009,0000,9.00000,9.43000,8.99000,9.14000,2534000
10/09/2009,0000,9.20000,9.20000,8.90000,9.07000,1151000
10/12/2009,0000,9.10000,9.49000,9.10000,9.29000,2052000
10/13/2009,0000,9.20000,9.25000,9.00000,9.15000,1397000
10/14/2009,0000,9.20000,9.35000,9.15000,9.35000,1788000
10/15/2009,0000,9.45000,9.45000,9.25000,9.30000,974000
10/16/2009,0000,9.35000,9.38000,9.21000,9.34000,880000
10/19/2009,0000,9.40000,9.50000,9.32000,9.40000,925000
10/20/2009,0000,9.45000,10.05000,9.45000,10.05000,2715000
10/21/2009,0000,10.25000,10.50000,9.70000,10.25000,2800000
10/22/2009,0000,10.25000,10.25000,9.92000,10.00000,1300000
10/23/2009,0000,10.15000,10.25000,9.90000,10.10000,2006000
10/26/2009,0000,10.10000,10.20000,9.61000,9.61000,1290000
10/27/2009,0000,9.50000,9.60000,9.22000,9.60000,732000
10/28/2009,0000,9.56000,9.56000,9.26000,9.50000,1228000
10/29/2009,0000,9.31000,9.37000,8.88000,9.10000,769000
10/30/2009,0000,9.25000,9.25000,9.00000,9.15000,860000
11/02/2009,0000,9.10000,9.10000,8.80000,8.93000,328000
11/03/2009,0000,9.00000,9.20000,9.00000,9.10000,882000
11/04/2009,0000,9.18000,9.38000,9.10000,9.38000,747000
11/05/2009,0000,9.38000,9.38000,9.10000,9.20000,567000
11/06/2009,0000,9.30000,9.30000,9.14000,9.25000,421000
11/09/2009,0000,9.25000,9.29000,9.03000,9.10000,400000
11/10/2009,0000,9.01000,9.35000,9.01000,9.12000,949000
11/11/2009,0000,9.06000,9.12000,8.98000,9.06000,431000
11/12/2009,0000,9.06000,9.20000,8.92000,9.13000,1295000
11/13/2009,0000,9.18000,9.35000,9.02000,9.21000,2315000
11/16/2009,0000,9.30000,9.37000,9.23000,9.28000,1650000
11/17/2009,0000,9.31000,9.50000,9.25000,9.25000,2145000
11/18/2009,0000,9.33000,9.40000,9.17000,9.20000,1675000
11/19/2009,0000,9.20000,9.21000,9.09000,9.20000,946000
11/20/2009,0000,9.18000,9.25000,9.09000,9.10000,830000
11/23/2009,0000,9.03000,9.15000,9.01000,9.09000,1003000
11/24/2009,0000,9.09000,9.09000,8.85000,8.90000,556000
11/25/2009,0000,8.97000,9.05000,8.95000,8.95000,1269000
11/26/2009,0000,9.00000,9.05000,8.89000,8.89000,628000
11/27/2009,0000,8.88000,8.88000,8.50000,8.53000,1045000
11/30/2009,0000,8.56000,8.64000,8.50000,8.53000,889000
12/01/2009,0000,8.53000,8.97000,8.53000,8.80000,1018000
12/02/2009,0000,8.90000,9.09000,8.81000,8.81000,764000
12/03/2009,0000,9.00000,9.05000,8.80000,8.80000,859000
12/04/2009,0000,8.80000,8.95000,8.80000,8.82000,1380000
12/07/2009,0000,8.94000,9.03000,8.73000,8.86000,1457000
12/08/2009,0000,8.95000,8.95000,8.80000,8.86000,663000
12/09/2009,0000,8.80000,8.95000,8.75000,8.84000,1170000
12/11/2009,0000,9.29000,9.35000,9.10000,9.10000,1710000
12/14/2009,0000,9.20000,9.63000,9.10000,9.36000,4553000
12/15/2009,0000,9.44000,9.60000,9.29000,9.32000,1145000
12/16/2009,0000,9.33000,9.33000,9.11000,9.23000,709000
12/17/2009,0000,9.25000,9.42000,9.13000,9.14000,851000
12/18/2009,0000,9.02000,9.33000,9.02000,9.18000,653000
12/21/2009,0000,9.18000,9.30000,9.18000,9.18000,347000
12/22/2009,0000,9.20000,9.40000,9.19000,9.31000,464000
12/23/2009,0000,9.40000,9.96000,9.40000,9.96000,3550000
12/25/2009,0000,9.80000,9.95000,9.60000,9.90000,1105000
12/28/2009,0000,10.00000,10.55000,9.95000,10.55000,3935000
12/29/2009,0000,10.70000,10.70000,10.15000,10.30000,2323424
