DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.26000,7.26000,6.92000,7.22000,170000
04/03/2007,0000,7.25000,7.72000,7.25000,7.72000,534000
04/04/2007,0000,8.26000,8.26000,8.26000,8.26000,402000
04/09/2007,0000,8.83000,8.83000,8.26000,8.83000,1376000
04/10/2007,0000,9.14000,9.14000,8.22000,8.50000,564000
04/11/2007,0000,8.41000,8.41000,7.95000,7.96000,443000
04/12/2007,0000,7.85000,8.51000,7.80000,8.51000,429000
04/13/2007,0000,9.10000,9.10000,9.05000,9.10000,937000
04/16/2007,0000,9.33000,9.60000,8.90000,9.13000,552000
04/17/2007,0000,8.90000,9.17000,8.50000,8.50000,610000
04/18/2007,0000,8.35000,8.50000,8.21000,8.50000,129000
04/19/2007,0000,8.50000,8.70000,8.50000,8.50000,126000
04/20/2007,0000,8.68000,8.76000,8.53000,8.68000,93000
04/23/2007,0000,8.70000,8.75000,8.56000,8.59000,132000
04/24/2007,0000,8.70000,8.75000,8.55000,8.58000,62000
04/26/2007,0000,8.79000,8.92000,8.76000,8.76000,141000
04/27/2007,0000,8.89000,8.89000,8.60000,8.70000,60000
04/30/2007,0000,8.50000,8.57000,8.17000,8.38000,91000
05/02/2007,0000,8.10000,8.45000,8.08000,8.17000,14000
05/03/2007,0000,8.20000,8.20000,7.76000,8.00000,30000
05/04/2007,0000,7.99000,8.00000,7.82000,7.85000,123000
05/07/2007,0000,7.90000,7.95000,7.90000,7.90000,45000
05/08/2007,0000,7.65000,8.25000,7.65000,8.25000,77000
05/09/2007,0000,8.19000,8.19000,7.81000,7.96000,75000
05/10/2007,0000,7.95000,7.95000,7.81000,7.85000,73000
05/11/2007,0000,7.85000,7.96000,7.65000,7.88000,41000
05/14/2007,0000,7.67000,7.85000,7.66000,7.85000,25000
05/15/2007,0000,7.85000,7.85000,7.60000,7.60000,26000
05/16/2007,0000,7.61000,7.75000,7.61000,7.75000,7000
05/17/2007,0000,7.60000,7.75000,7.60000,7.61000,47000
05/18/2007,0000,7.62000,7.62000,7.45000,7.50000,56000
05/21/2007,0000,7.52000,7.52000,7.08000,7.25000,237000
05/22/2007,0000,7.24000,7.24000,7.08000,7.08000,119000
05/23/2007,0000,7.10000,7.10000,7.01000,7.09000,149000
05/24/2007,0000,7.09000,7.10000,7.03000,7.03000,53000
05/25/2007,0000,7.10000,7.10000,7.10000,7.10000,6000
05/28/2007,0000,7.10000,7.12000,7.10000,7.12000,8000
05/29/2007,0000,7.00000,7.01000,6.99000,7.01000,25000
05/30/2007,0000,7.50000,7.50000,7.37000,7.38000,292000
05/31/2007,0000,7.36000,7.54000,7.18000,7.38000,160000
06/04/2007,0000,7.59000,7.59000,7.30000,7.31000,91000
06/05/2007,0000,7.39000,7.39000,7.25000,7.29000,68000
06/06/2007,0000,7.45000,7.45000,7.30000,7.39000,46000
06/07/2007,0000,7.45000,7.45000,7.31000,7.31000,47000
06/08/2007,0000,7.42000,7.42000,7.33000,7.33000,16000
06/11/2007,0000,7.44000,7.49000,7.43000,7.47000,46000
06/12/2007,0000,7.47000,7.57000,7.47000,7.55000,39000
06/13/2007,0000,7.55000,7.55000,7.38000,7.41000,58000
06/14/2007,0000,7.41000,7.48000,7.34000,7.47000,25000
06/15/2007,0000,7.40000,7.47000,7.36000,7.47000,48000
06/20/2007,0000,7.54000,7.58000,7.37000,7.37000,18000
06/21/2007,0000,7.40000,7.40000,7.29000,7.29000,33000
06/22/2007,0000,7.40000,7.48000,7.30000,7.48000,66000
06/25/2007,0000,7.49000,7.55000,7.41000,7.51000,79000
06/26/2007,0000,7.78000,7.78000,7.50000,7.62000,30000
06/27/2007,0000,7.62000,8.15000,7.52000,8.15000,195000
06/28/2007,0000,8.15000,8.70000,8.05000,8.70000,199000
06/29/2007,0000,9.20000,9.20000,8.40000,8.78000,144000
07/02/2007,0000,8.89000,8.89000,8.50000,8.54000,112000
07/03/2007,0000,8.54000,8.60000,8.54000,8.55000,37000
07/04/2007,0000,8.35000,8.68000,8.35000,8.60000,118000
07/05/2007,0000,8.65000,8.85000,8.55000,8.74000,71000
07/06/2007,0000,8.70000,8.95000,8.68000,8.80000,129000
07/09/2007,0000,9.00000,9.10000,8.66000,9.00000,86000
07/10/2007,0000,9.20000,9.20000,9.00000,9.00000,145000
07/11/2007,0000,9.15000,9.15000,9.00000,9.01000,41000
07/12/2007,0000,9.19000,9.50000,8.88000,9.40000,227000
07/13/2007,0000,9.50000,9.60000,9.10000,9.55000,104000
07/17/2007,0000,9.60000,9.60000,9.13000,9.34000,128000
07/18/2007,0000,9.50000,9.99000,9.40000,9.99000,328000
07/19/2007,0000,10.65000,10.65000,10.15000,10.65000,541000
07/20/2007,0000,10.40000,10.70000,10.10000,10.70000,385000
07/23/2007,0000,10.80000,10.80000,10.10000,10.10000,191000
07/24/2007,0000,10.10000,10.50000,9.90000,9.90000,203000
07/25/2007,0000,9.80000,10.10000,9.80000,10.00000,137000
07/26/2007,0000,10.20000,10.20000,9.82000,9.82000,98000
07/27/2007,0000,9.50000,9.81000,9.50000,9.60000,21000
07/31/2007,0000,10.20000,10.20000,9.90000,10.20000,52000
08/01/2007,0000,10.25000,10.25000,9.90000,10.10000,35000
08/02/2007,0000,10.00000,10.00000,9.52000,10.00000,71000
08/03/2007,0000,9.66000,10.00000,9.66000,10.00000,11000
08/06/2007,0000,9.61000,9.99000,9.60000,9.99000,18000
08/07/2007,0000,10.15000,10.15000,9.71000,10.00000,10000
08/08/2007,0000,10.00000,10.15000,9.90000,10.15000,26000
08/09/2007,0000,10.15000,10.30000,10.00000,10.20000,71000
08/10/2007,0000,10.05000,10.10000,10.00000,10.10000,16000
08/14/2007,0000,10.00000,10.00000,9.92000,9.92000,27000
08/15/2007,0000,9.90000,10.00000,9.90000,10.00000,69000
08/16/2007,0000,10.50000,10.50000,9.90000,10.20000,65000
08/17/2007,0000,9.90000,10.10000,9.80000,9.90000,96000
08/20/2007,0000,9.90000,10.30000,9.90000,10.25000,35000
08/21/2007,0000,10.00000,10.00000,9.90000,10.00000,21000
08/22/2007,0000,9.90000,10.00000,9.80000,10.00000,49000
08/23/2007,0000,10.30000,10.30000,10.00000,10.20000,25000
08/24/2007,0000,10.15000,10.15000,10.15000,10.15000,5000
08/27/2007,0000,10.20000,10.50000,10.20000,10.50000,86000
08/28/2007,0000,10.50000,10.50000,10.10000,10.10000,11000
08/29/2007,0000,9.90000,10.20000,9.85000,10.20000,11000
08/30/2007,0000,9.96000,10.15000,9.96000,10.15000,13000
08/31/2007,0000,10.00000,10.00000,9.97000,9.97000,6000
09/03/2007,0000,9.28000,10.35000,9.28000,9.99000,79000
09/05/2007,0000,10.05000,10.05000,10.05000,10.05000,5000
09/06/2007,0000,9.73000,10.15000,9.73000,10.15000,7000
09/07/2007,0000,9.72000,10.10000,9.66000,10.00000,56000
09/10/2007,0000,9.42000,9.98000,9.42000,9.98000,13000
09/11/2007,0000,10.00000,10.15000,9.72000,10.15000,46000
09/12/2007,0000,10.35000,10.40000,10.20000,10.40000,49000
09/13/2007,0000,10.50000,10.60000,10.35000,10.50000,209000
09/14/2007,0000,10.50000,10.50000,10.25000,10.30000,134000
09/17/2007,0000,10.30000,10.30000,9.82000,9.90000,31000
09/19/2007,0000,9.90000,10.25000,9.90000,10.25000,63000
09/20/2007,0000,9.95000,10.50000,9.95000,10.50000,13000
09/21/2007,0000,10.50000,10.90000,10.15000,10.50000,74000
09/26/2007,0000,10.15000,10.65000,10.15000,10.65000,8000
09/27/2007,0000,10.65000,10.65000,10.15000,10.50000,50000
09/28/2007,0000,10.50000,10.50000,10.50000,10.50000,12000
10/01/2007,0000,10.50000,10.65000,10.45000,10.50000,36000
10/02/2007,0000,10.50000,10.60000,10.50000,10.60000,41000
10/03/2007,0000,10.60000,10.60000,10.30000,10.30000,76000
10/04/2007,0000,10.50000,10.55000,10.45000,10.55000,38000
10/05/2007,0000,10.50000,10.50000,10.50000,10.50000,34000
10/08/2007,0000,10.50000,10.50000,10.45000,10.50000,73000
10/09/2007,0000,10.50000,10.85000,10.45000,10.75000,75000
10/11/2007,0000,10.70000,10.70000,10.50000,10.50000,15000
10/12/2007,0000,10.20000,10.55000,9.95000,10.55000,29000
10/15/2007,0000,10.20000,10.60000,10.20000,10.60000,63000
10/16/2007,0000,10.50000,11.30000,10.50000,11.30000,356000
10/17/2007,0000,12.05000,12.05000,11.60000,12.05000,611000
10/18/2007,0000,12.30000,12.55000,11.50000,12.25000,635000
10/19/2007,0000,12.00000,12.25000,11.40000,11.40000,515000
10/22/2007,0000,10.70000,11.80000,10.65000,11.80000,203000
10/23/2007,0000,11.80000,11.80000,11.00000,11.10000,119000
10/24/2007,0000,11.10000,11.85000,11.00000,11.50000,165000
10/25/2007,0000,11.60000,12.00000,10.85000,11.70000,108000
10/26/2007,0000,11.20000,11.60000,11.05000,11.60000,62000
10/29/2007,0000,11.10000,11.60000,11.10000,11.50000,36000
10/30/2007,0000,11.50000,11.70000,11.05000,11.70000,89000
10/31/2007,0000,11.45000,11.90000,11.10000,11.90000,229000
11/01/2007,0000,11.80000,11.80000,11.40000,11.60000,123000
11/02/2007,0000,11.40000,11.70000,11.15000,11.50000,61000
11/05/2007,0000,11.45000,11.45000,10.90000,11.40000,39000
11/06/2007,0000,11.15000,11.20000,10.80000,11.20000,112000
11/07/2007,0000,11.05000,11.10000,10.75000,10.95000,29000
11/08/2007,0000,10.35000,11.70000,10.20000,11.70000,268000
11/09/2007,0000,11.50000,11.50000,10.95000,11.50000,47000
11/12/2007,0000,11.20000,11.20000,10.85000,10.85000,57000
11/13/2007,0000,11.10000,11.15000,10.45000,11.10000,44000
11/14/2007,0000,11.00000,11.35000,10.60000,11.35000,45000
11/15/2007,0000,11.00000,11.25000,10.95000,11.25000,10000
11/16/2007,0000,11.15000,11.25000,11.15000,11.25000,6000
11/19/2007,0000,11.30000,11.80000,10.90000,11.45000,39000
11/20/2007,0000,10.95000,11.30000,10.95000,11.30000,25000
11/21/2007,0000,11.00000,11.40000,11.00000,11.05000,11000
11/22/2007,0000,11.00000,11.00000,10.90000,11.00000,17000
11/26/2007,0000,10.50000,11.00000,10.50000,10.95000,24000
11/27/2007,0000,10.80000,10.95000,10.80000,10.95000,9000
11/28/2007,0000,11.55000,11.70000,10.80000,10.95000,16000
11/29/2007,0000,11.10000,11.20000,10.90000,11.00000,16000
11/30/2007,0000,11.20000,11.20000,11.10000,11.10000,2000
12/03/2007,0000,11.30000,11.30000,11.15000,11.15000,7000
12/04/2007,0000,10.95000,11.70000,10.95000,11.70000,37000
12/05/2007,0000,11.80000,12.30000,11.20000,12.20000,71000
12/06/2007,0000,11.70000,11.80000,11.50000,11.80000,27000
12/07/2007,0000,11.60000,11.60000,11.60000,11.60000,7000
12/10/2007,0000,11.50000,11.70000,11.50000,11.70000,10000
12/11/2007,0000,11.65000,11.65000,11.60000,11.60000,8000
12/12/2007,0000,11.60000,12.40000,11.50000,12.40000,311000
12/13/2007,0000,12.50000,12.50000,12.10000,12.10000,194000
12/14/2007,0000,12.20000,12.70000,11.35000,12.50000,82000
12/17/2007,0000,12.50000,12.70000,11.80000,12.45000,62000
12/18/2007,0000,12.40000,12.40000,11.65000,11.90000,74000
12/19/2007,0000,11.45000,11.80000,11.20000,11.80000,25000
12/20/2007,0000,11.60000,11.60000,11.10000,11.40000,21000
12/21/2007,0000,11.05000,11.10000,10.75000,11.10000,43000
12/24/2007,0000,11.10000,11.40000,11.10000,11.40000,9000
12/25/2007,0000,11.75000,11.75000,10.95000,11.35000,20000
12/26/2007,0000,10.90000,10.90000,10.90000,10.90000,3000
12/27/2007,0000,10.90000,11.20000,10.80000,10.90000,23000
12/28/2007,0000,11.00000,11.15000,10.80000,11.15000,17000
12/31/2007,0000,10.80000,10.80000,10.75000,10.75000,13000
01/02/2008,0000,10.75000,11.25000,10.70000,11.25000,40000
01/04/2008,0000,11.70000,11.70000,11.20000,11.20000,3000
01/07/2008,0000,10.55000,11.60000,10.55000,11.60000,22000
01/08/2008,0000,11.00000,11.40000,11.00000,11.40000,44000
01/09/2008,0000,10.85000,11.10000,10.65000,10.95000,111000
01/10/2008,0000,10.80000,10.80000,10.45000,10.45000,14000
01/11/2008,0000,10.60000,10.60000,10.55000,10.55000,8000
01/14/2008,0000,10.70000,10.70000,10.70000,10.70000,1000
01/15/2008,0000,10.60000,10.60000,10.15000,10.50000,52000
01/16/2008,0000,10.20000,10.20000,10.00000,10.10000,41000
01/17/2008,0000,9.71000,10.10000,9.62000,10.10000,26000
01/18/2008,0000,10.15000,10.15000,10.15000,10.15000,2000
01/21/2008,0000,10.25000,10.25000,10.25000,10.25000,1000
01/22/2008,0000,9.55000,10.10000,9.54000,10.10000,22000
01/23/2008,0000,9.63000,10.70000,9.61000,10.70000,23000
01/24/2008,0000,10.00000,10.40000,10.00000,10.40000,10000
01/25/2008,0000,10.05000,10.30000,10.00000,10.30000,15000
01/28/2008,0000,9.80000,10.60000,9.71000,10.60000,15000
01/29/2008,0000,10.00000,10.40000,10.00000,10.40000,11000
01/30/2008,0000,10.00000,10.55000,9.69000,10.15000,49000
01/31/2008,0000,9.70000,9.70000,9.51000,9.70000,16000
02/01/2008,0000,9.60000,9.80000,9.50000,9.78000,22000
02/12/2008,0000,9.51000,9.51000,9.51000,9.51000,1000
02/13/2008,0000,9.87000,9.87000,9.87000,9.87000,10000
02/14/2008,0000,10.20000,10.20000,9.21000,9.21000,26000
02/15/2008,0000,9.50000,9.65000,9.27000,9.63000,14000
02/18/2008,0000,9.63000,9.84000,9.40000,9.81000,16000
02/19/2008,0000,9.82000,9.82000,9.82000,9.82000,5000
02/20/2008,0000,9.80000,9.80000,9.47000,9.80000,12000
02/21/2008,0000,9.71000,9.72000,9.71000,9.72000,14000
02/22/2008,0000,9.70000,9.80000,9.46000,9.80000,20000
02/25/2008,0000,10.00000,10.00000,9.57000,9.80000,61000
02/26/2008,0000,9.97000,9.97000,9.60000,9.60000,10000
02/27/2008,0000,9.72000,9.72000,9.47000,9.56000,15000
02/29/2008,0000,9.43000,9.52000,9.36000,9.45000,39000
03/03/2008,0000,9.50000,9.50000,9.30000,9.32000,44000
03/04/2008,0000,9.30000,9.60000,9.30000,9.60000,61000
03/05/2008,0000,9.80000,9.80000,9.42000,9.64000,114000
03/06/2008,0000,9.69000,9.69000,9.50000,9.52000,54000
03/07/2008,0000,9.60000,9.60000,9.45000,9.50000,67000
03/10/2008,0000,9.40000,9.42000,9.21000,9.21000,41000
03/11/2008,0000,9.21000,9.47000,9.21000,9.30000,25000
03/12/2008,0000,9.35000,9.35000,9.12000,9.30000,72000
03/13/2008,0000,9.16000,9.16000,9.15000,9.15000,10000
03/14/2008,0000,9.15000,9.30000,9.15000,9.30000,10000
03/18/2008,0000,9.70000,9.70000,9.59000,9.59000,10000
03/19/2008,0000,9.26000,9.58000,9.22000,9.55000,8000
03/20/2008,0000,9.30000,9.30000,9.30000,9.30000,1000
03/21/2008,0000,9.30000,9.30000,9.30000,9.30000,5000
03/25/2008,0000,9.20000,9.44000,9.20000,9.20000,30000
03/26/2008,0000,9.20000,9.20000,8.90000,9.14000,95000
03/27/2008,0000,9.25000,9.25000,8.93000,9.00000,22000
03/28/2008,0000,9.01000,9.01000,9.01000,9.01000,6000
03/31/2008,0000,8.50000,9.00000,8.50000,9.00000,37000
04/01/2008,0000,8.85000,9.00000,8.85000,9.00000,8000
04/02/2008,0000,9.00000,9.00000,8.75000,8.91000,12000
04/03/2008,0000,9.00000,9.10000,9.00000,9.10000,26000
04/07/2008,0000,9.10000,9.10000,9.10000,9.10000,10000
04/08/2008,0000,9.10000,9.10000,9.00000,9.00000,19000
04/09/2008,0000,8.81000,9.35000,8.81000,9.15000,100000
04/10/2008,0000,9.15000,9.20000,9.15000,9.19000,56000
04/11/2008,0000,9.44000,9.44000,9.44000,9.44000,2000
04/14/2008,0000,9.44000,9.44000,9.15000,9.40000,75000
04/15/2008,0000,9.30000,9.38000,9.20000,9.38000,47000
04/16/2008,0000,9.45000,10.00000,9.40000,9.90000,82000
04/17/2008,0000,9.70000,9.89000,9.50000,9.79000,100000
04/18/2008,0000,9.35000,10.20000,9.31000,10.20000,43000
04/21/2008,0000,9.98000,9.98000,9.52000,9.86000,77000
04/22/2008,0000,9.67000,9.67000,9.60000,9.60000,13000
04/23/2008,0000,9.60000,9.60000,9.40000,9.40000,17000
04/24/2008,0000,9.60000,9.60000,9.60000,9.60000,1000
04/29/2008,0000,9.69000,9.69000,9.00000,9.43000,53000
04/30/2008,0000,9.20000,9.20000,9.20000,9.20000,2000
05/02/2008,0000,9.20000,9.37000,9.20000,9.37000,22000
05/05/2008,0000,9.01000,9.19000,9.00000,9.19000,10000
05/06/2008,0000,9.19000,9.19000,8.82000,8.82000,27000
05/07/2008,0000,8.50000,8.82000,8.50000,8.82000,30000
05/08/2008,0000,8.99000,9.28000,8.99000,9.28000,8000
05/09/2008,0000,9.28000,9.28000,9.28000,9.28000,4000
05/12/2008,0000,9.27000,9.27000,9.27000,9.27000,1000
05/15/2008,0000,9.10000,9.10000,9.10000,9.10000,5000
05/16/2008,0000,9.05000,9.05000,9.05000,9.05000,6000
05/19/2008,0000,8.95000,9.04000,8.95000,8.95000,300
05/21/2008,0000,9.05000,9.10000,9.05000,9.10000,14000
05/22/2008,0000,9.10000,9.10000,9.10000,9.10000,12000
05/23/2008,0000,8.90000,9.10000,8.90000,9.10000,5000
05/28/2008,0000,8.76000,8.76000,8.50000,8.50000,7000
05/29/2008,0000,9.09000,9.09000,8.90000,8.90000,4000
05/30/2008,0000,9.05000,9.05000,9.05000,9.05000,1000
06/02/2008,0000,8.70000,8.99000,8.55000,8.99000,9000
06/03/2008,0000,8.99000,8.99000,8.99000,8.99000,1000
06/06/2008,0000,9.10000,9.10000,8.50000,8.99000,22000
06/10/2008,0000,8.50000,8.50000,8.50000,8.50000,8000
06/11/2008,0000,8.04000,8.42000,8.02000,8.38000,29000
06/12/2008,0000,7.95000,7.95000,7.90000,7.90000,8000
06/13/2008,0000,7.54000,8.45000,7.54000,8.45000,33000
06/16/2008,0000,8.06000,8.50000,8.06000,8.50000,6000
06/17/2008,0000,8.10000,9.00000,8.10000,9.00000,23000
06/18/2008,0000,9.00000,9.00000,8.50000,8.94000,18000
06/19/2008,0000,8.41000,8.41000,8.40000,8.40000,18000
06/23/2008,0000,8.02000,8.79000,8.02000,8.79000,13000
06/24/2008,0000,8.41000,9.36000,8.41000,9.36000,22000
06/25/2008,0000,9.20000,9.20000,9.20000,9.20000,2000
06/26/2008,0000,8.82000,9.05000,8.60000,9.05000,14000
06/27/2008,0000,8.90000,9.20000,8.90000,9.20000,26000
06/30/2008,0000,8.70000,8.80000,8.61000,8.80000,10000
07/01/2008,0000,8.40000,8.75000,8.20000,8.75000,31000
07/02/2008,0000,8.31000,8.65000,8.31000,8.65000,8000
07/03/2008,0000,8.25000,8.65000,8.25000,8.50000,9000
07/04/2008,0000,8.25000,8.48000,8.25000,8.48000,4000
07/08/2008,0000,8.11000,8.48000,8.10000,8.48000,11000
07/09/2008,0000,8.94000,8.94000,7.96000,8.74000,6000
07/10/2008,0000,8.20000,8.58000,8.20000,8.57000,11000
07/11/2008,0000,8.27000,8.60000,8.27000,8.60000,11000
07/15/2008,0000,8.10000,8.35000,8.10000,8.35000,16000
07/16/2008,0000,8.88000,8.88000,8.88000,8.88000,8000
07/17/2008,0000,8.51000,8.53000,8.50000,8.50000,7000
07/18/2008,0000,8.20000,8.20000,8.12000,8.12000,7000
07/21/2008,0000,7.68000,8.27000,7.68000,8.27000,4000
07/22/2008,0000,8.01000,8.25000,8.01000,8.25000,6000
07/23/2008,0000,7.96000,8.34000,7.96000,8.34000,7000
07/25/2008,0000,8.60000,8.60000,8.47000,8.47000,7000
07/29/2008,0000,8.10000,8.39000,8.10000,8.10000,7000
07/31/2008,0000,8.98000,8.98000,8.01000,8.01000,25000
08/01/2008,0000,7.99000,8.57000,7.99000,8.57000,50000
08/04/2008,0000,9.08000,9.08000,8.36000,9.00000,131000
08/05/2008,0000,9.58000,9.58000,9.00000,9.20000,133000
08/06/2008,0000,9.49000,9.49000,9.20000,9.20000,147000
08/07/2008,0000,9.05000,9.10000,8.56000,8.56000,82000
08/08/2008,0000,8.30000,8.65000,8.21000,8.64000,57000
08/11/2008,0000,8.60000,8.60000,8.21000,8.21000,27000
08/12/2008,0000,8.21000,8.21000,8.02000,8.02000,22000
08/13/2008,0000,8.02000,8.30000,8.02000,8.30000,12000
08/14/2008,0000,8.03000,8.15000,7.96000,8.15000,18000
08/15/2008,0000,8.05000,8.05000,8.05000,8.05000,8000
08/18/2008,0000,8.50000,8.50000,8.01000,8.25000,9000
08/19/2008,0000,7.80000,8.20000,7.69000,8.20000,13000
08/20/2008,0000,7.83000,8.00000,7.83000,8.00000,10000
08/21/2008,0000,8.00000,8.09000,8.00000,8.09000,4000
08/22/2008,0000,7.72000,7.73000,7.70000,7.70000,42000
08/25/2008,0000,7.60000,7.69000,7.36000,7.69000,13000
08/26/2008,0000,7.89000,8.00000,7.89000,8.00000,14000
08/27/2008,0000,7.60000,8.49000,7.53000,8.49000,51000
08/28/2008,0000,8.01000,8.01000,7.90000,7.90000,40000
08/29/2008,0000,7.80000,8.45000,7.80000,8.45000,38000
09/01/2008,0000,8.01000,8.33000,7.90000,8.19000,25000
09/02/2008,0000,7.81000,8.19000,7.64000,7.64000,20000
09/04/2008,0000,7.11000,8.17000,7.11000,8.17000,42000
09/05/2008,0000,7.72000,7.72000,7.67000,7.70000,11000
09/08/2008,0000,7.90000,7.90000,7.90000,7.90000,5000
09/09/2008,0000,7.40000,7.40000,7.40000,7.40000,5000
09/10/2008,0000,7.80000,7.80000,7.23000,7.43000,30000
09/11/2008,0000,7.25000,7.30000,7.11000,7.30000,16000
09/12/2008,0000,7.81000,7.81000,7.81000,7.81000,2000
09/15/2008,0000,7.28000,7.28000,7.27000,7.27000,12000
09/16/2008,0000,6.77000,6.77000,6.77000,6.77000,1000
09/17/2008,0000,7.20000,7.20000,6.30000,6.77000,35000
09/19/2008,0000,6.39000,6.39000,6.39000,6.39000,2000
09/22/2008,0000,6.79000,6.80000,6.79000,6.80000,10000
09/23/2008,0000,6.79000,6.79000,6.79000,6.79000,3000
09/24/2008,0000,7.20000,7.20000,6.50000,6.79000,28000
09/25/2008,0000,6.56000,6.95000,6.51000,6.95000,16000
09/26/2008,0000,7.20000,7.20000,6.67000,6.67000,5000
09/30/2008,0000,6.21000,6.21000,6.21000,6.21000,3000
10/01/2008,0000,6.21000,6.64000,6.05000,6.22000,23000
10/03/2008,0000,6.21000,6.22000,6.21000,6.22000,2000
10/06/2008,0000,6.50000,6.50000,6.16000,6.16000,6000
10/07/2008,0000,6.49000,6.49000,6.49000,6.49000,1000
10/08/2008,0000,6.04000,6.80000,6.04000,6.80000,16000
10/09/2008,0000,6.50000,6.73000,6.39000,6.69000,15000
10/14/2008,0000,6.82000,6.82000,6.82000,6.82000,1000
10/16/2008,0000,6.59000,6.82000,6.59000,6.82000,11000
10/17/2008,0000,6.62000,6.62000,6.62000,6.62000,4000
10/20/2008,0000,6.40000,6.60000,6.40000,6.60000,17000
10/21/2008,0000,6.85000,6.85000,6.42000,6.80000,6000
10/22/2008,0000,7.00000,7.00000,6.60000,6.60000,13000
10/28/2008,0000,6.04000,6.84000,6.04000,6.84000,26000
10/29/2008,0000,6.41000,6.41000,6.37000,6.37000,33000
10/30/2008,0000,6.36000,6.47000,6.36000,6.47000,3000
11/04/2008,0000,6.66000,6.66000,6.66000,6.66000,1000
11/05/2008,0000,6.85000,6.85000,6.22000,6.66000,8000
11/10/2008,0000,6.80000,6.80000,6.80000,6.80000,1000
11/21/2008,0000,5.86000,5.86000,5.86000,5.86000,1000
11/25/2008,0000,5.60000,5.60000,5.60000,5.60000,2000
11/26/2008,0000,5.40000,5.59000,5.40000,5.59000,3000
11/27/2008,0000,5.50000,5.50000,5.30000,5.40000,20000
11/28/2008,0000,5.49000,5.49000,5.49000,5.49000,3000
12/01/2008,0000,5.30000,5.59000,5.30000,5.59000,8000
12/03/2008,0000,5.21000,5.21000,5.21000,5.21000,3000
12/04/2008,0000,5.54000,5.54000,5.06000,5.06000,17000
12/05/2008,0000,4.92000,5.38000,4.92000,5.38000,9000
12/08/2008,0000,5.04000,5.36000,5.02000,5.36000,12000
12/10/2008,0000,5.59000,5.59000,5.10000,5.35000,9000
12/12/2008,0000,5.05000,5.58000,5.05000,5.58000,5000
12/15/2008,0000,5.24000,5.57000,5.24000,5.57000,7000
12/17/2008,0000,5.57000,5.57000,5.57000,5.57000,1000
12/18/2008,0000,5.25000,5.56000,5.20000,5.54000,9000
12/22/2008,0000,5.54000,5.54000,5.54000,5.54000,1000
12/23/2008,0000,5.20000,5.25000,5.20000,5.25000,3000
12/24/2008,0000,5.55000,5.55000,5.55000,5.55000,1000
12/25/2008,0000,5.20000,5.30000,5.18000,5.30000,7000
12/26/2008,0000,5.50000,5.50000,5.49000,5.49000,2000
12/29/2008,0000,5.11000,5.44000,5.11000,5.44000,23000
12/30/2008,0000,5.10000,5.25000,5.06000,5.06000,25000
12/31/2008,0000,5.24000,5.24000,5.24000,5.24000,3000
01/05/2009,0000,5.39000,5.39000,5.39000,5.39000,1000
01/07/2009,0000,5.38000,5.38000,5.04000,5.33000,24000
01/09/2009,0000,5.39000,5.39000,5.39000,5.39000,1000
01/12/2009,0000,5.48000,5.48000,5.48000,5.48000,1000
01/13/2009,0000,5.72000,5.72000,5.72000,5.72000,1000
01/15/2009,0000,5.90000,5.90000,5.90000,5.90000,1000
01/16/2009,0000,5.49000,5.49000,5.49000,5.49000,1000
01/19/2009,0000,5.09000,5.36000,5.09000,5.36000,4000
01/20/2009,0000,5.06000,5.29000,5.03000,5.29000,20000
02/02/2009,0000,5.28000,5.28000,5.28000,5.28000,1000
02/03/2009,0000,5.00000,5.27000,4.95000,5.27000,6000
02/04/2009,0000,5.05000,5.21000,5.01000,5.21000,15000
02/06/2009,0000,4.94000,5.07000,4.91000,5.07000,11000
02/09/2009,0000,4.91000,5.13000,4.91000,5.13000,5000
02/11/2009,0000,5.28000,5.28000,5.28000,5.28000,5000
02/12/2009,0000,5.37000,5.37000,5.37000,5.37000,1000
02/13/2009,0000,5.01000,5.26000,5.00000,5.26000,14000
02/16/2009,0000,5.10000,5.10000,5.10000,5.10000,3000
02/17/2009,0000,5.40000,5.40000,5.40000,5.40000,1000
02/19/2009,0000,5.70000,5.70000,5.03000,5.37000,19000
02/23/2009,0000,5.01000,5.13000,5.00000,5.13000,18000
02/24/2009,0000,5.00000,5.00000,5.00000,5.00000,4000
02/25/2009,0000,5.19000,5.19000,5.19000,5.19000,1000
02/27/2009,0000,5.16000,5.16000,5.16000,5.16000,1000
03/02/2009,0000,5.19000,5.19000,4.80000,4.80000,10000
03/03/2009,0000,5.13000,5.13000,5.10000,5.10000,7000
03/05/2009,0000,5.30000,5.30000,5.05000,5.19000,11000
03/06/2009,0000,4.97000,4.97000,4.97000,4.97000,2000
03/09/2009,0000,5.18000,5.18000,5.18000,5.18000,1000
03/10/2009,0000,5.04000,5.15000,5.04000,5.15000,6000
03/11/2009,0000,5.15000,5.29000,5.07000,5.07000,9000
03/12/2009,0000,5.10000,5.10000,5.10000,5.10000,18000
03/13/2009,0000,5.10000,5.16000,5.10000,5.16000,5000
03/16/2009,0000,5.16000,5.30000,5.16000,5.30000,4000
03/18/2009,0000,5.45000,5.50000,5.30000,5.50000,15000
03/19/2009,0000,5.52000,5.80000,5.33000,5.78000,56000
03/20/2009,0000,5.58000,6.08000,5.38000,5.60000,42000
03/23/2009,0000,5.75000,5.85000,5.75000,5.85000,10000
03/24/2009,0000,5.67000,5.67000,5.60000,5.60000,8000
03/25/2009,0000,5.60000,5.72000,5.60000,5.72000,13000
03/27/2009,0000,5.70000,5.98000,5.58000,5.90000,159000
03/30/2009,0000,5.89000,6.00000,5.61000,5.61000,35000
03/31/2009,0000,5.82000,5.82000,5.82000,5.82000,1000
04/01/2009,0000,5.75000,5.75000,5.44000,5.73000,26000
04/02/2009,0000,5.80000,6.13000,5.51000,6.13000,140000
04/03/2009,0000,6.12000,6.40000,6.01000,6.12000,89000
04/06/2009,0000,6.27000,6.27000,6.01000,6.24000,15000
04/07/2009,0000,6.18000,6.18000,6.18000,6.18000,1000
04/08/2009,0000,5.87000,6.15000,5.80000,6.11000,87000
04/09/2009,0000,5.85000,6.10000,5.77000,6.04000,165000
04/10/2009,0000,6.04000,6.46000,6.04000,6.39000,103000
04/13/2009,0000,6.20000,6.48000,6.20000,6.45000,22000
04/14/2009,0000,6.43000,6.45000,6.43000,6.45000,6000
04/15/2009,0000,6.45000,6.45000,6.05000,6.40000,49000
04/16/2009,0000,6.17000,6.44000,6.10000,6.38000,114000
04/17/2009,0000,6.40000,6.58000,6.38000,6.55000,83000
04/20/2009,0000,6.20000,6.20000,6.10000,6.11000,25000
04/21/2009,0000,6.12000,6.28000,5.70000,6.28000,25000
04/22/2009,0000,6.25000,6.58000,6.02000,6.35000,29000
04/23/2009,0000,6.29000,6.33000,6.10000,6.10000,28000
04/24/2009,0000,6.32000,6.32000,5.80000,5.80000,26000
04/27/2009,0000,6.09000,6.09000,5.42000,5.74000,75000
04/28/2009,0000,5.42000,5.46000,5.35000,5.35000,15000
04/29/2009,0000,5.49000,5.72000,5.45000,5.63000,64000
04/30/2009,0000,5.85000,5.94000,5.54000,5.54000,118000
05/04/2009,0000,5.60000,5.84000,5.32000,5.68000,56000
05/05/2009,0000,5.70000,5.70000,5.49000,5.49000,17000
05/06/2009,0000,5.57000,5.65000,5.37000,5.41000,25000
05/07/2009,0000,5.42000,5.58000,5.22000,5.58000,80000
05/08/2009,0000,5.54000,5.63000,5.31000,5.63000,23000
05/11/2009,0000,5.58000,5.60000,5.58000,5.60000,11000
05/12/2009,0000,5.58000,5.65000,5.40000,5.62000,58000
05/13/2009,0000,5.61000,5.62000,5.45000,5.60000,11000
05/15/2009,0000,5.60000,5.61000,5.50000,5.61000,48000
05/18/2009,0000,5.66000,5.68000,5.50000,5.64000,90000
05/19/2009,0000,5.66000,5.69000,5.53000,5.69000,49000
05/20/2009,0000,5.62000,5.62000,5.31000,5.31000,17000
05/21/2009,0000,5.45000,5.61000,5.35000,5.61000,66000
05/22/2009,0000,5.60000,5.61000,5.60000,5.61000,18000
05/25/2009,0000,5.60000,6.00000,5.60000,6.00000,26000
05/26/2009,0000,6.00000,6.06000,5.75000,5.75000,21000
05/27/2009,0000,5.75000,5.96000,5.75000,5.95000,41000
06/01/2009,0000,5.94000,5.94000,5.74000,5.74000,12000
06/02/2009,0000,5.88000,6.10000,5.79000,6.10000,23000
06/03/2009,0000,6.00000,6.00000,5.93000,5.98000,24000
06/04/2009,0000,5.81000,5.94000,5.57000,5.94000,30000
06/05/2009,0000,5.88000,6.20000,5.85000,6.20000,63000
06/08/2009,0000,6.20000,6.29000,6.20000,6.27000,9000
06/09/2009,0000,6.27000,6.27000,6.00000,6.26000,40000
06/10/2009,0000,6.25000,6.28000,5.94000,5.94000,20000
06/11/2009,0000,6.00000,6.29000,5.94000,6.29000,34000
06/12/2009,0000,5.95000,6.23000,5.95000,6.14000,22000
06/15/2009,0000,6.17000,6.19000,5.75000,6.19000,34000
06/16/2009,0000,6.05000,6.05000,5.83000,5.83000,12000
06/17/2009,0000,5.99000,5.99000,5.99000,5.99000,3000
06/18/2009,0000,5.88000,5.88000,5.88000,5.88000,3000
06/19/2009,0000,5.88000,6.07000,5.67000,6.07000,14000
06/22/2009,0000,5.81000,6.04000,5.75000,6.04000,37000
06/24/2009,0000,5.78000,5.92000,5.78000,5.92000,12000
06/25/2009,0000,5.73000,5.88000,5.73000,5.73000,700
06/26/2009,0000,6.09000,6.09000,5.77000,6.08000,28000
06/29/2009,0000,5.81000,6.50000,5.68000,6.50000,209000
06/30/2009,0000,6.95000,6.95000,6.95000,6.95000,91000
07/01/2009,0000,7.43000,7.43000,6.78000,6.95000,532000
07/02/2009,0000,6.71000,6.82000,6.48000,6.58000,61000
07/03/2009,0000,6.68000,6.68000,6.18000,6.32000,59000
07/06/2009,0000,6.52000,6.65000,6.20000,6.37000,26000
07/07/2009,0000,6.65000,6.65000,6.32000,6.37000,22000
07/08/2009,0000,6.53000,6.53000,6.17000,6.21000,19000
07/09/2009,0000,6.28000,6.42000,6.18000,6.20000,47000
07/10/2009,0000,6.21000,6.36000,6.13000,6.36000,21000
07/13/2009,0000,6.40000,6.46000,6.25000,6.25000,6000
07/14/2009,0000,6.25000,6.25000,6.25000,6.25000,1000
07/15/2009,0000,6.25000,6.25000,6.12000,6.12000,23000
07/16/2009,0000,5.76000,6.12000,5.76000,5.95000,44000
07/17/2009,0000,5.95000,5.95000,5.92000,5.93000,27000
07/20/2009,0000,5.97000,6.20000,5.96000,6.20000,34000
07/21/2009,0000,6.00000,6.20000,5.78000,6.20000,139000
07/22/2009,0000,6.09000,6.17000,5.99000,5.99000,16000
07/23/2009,0000,5.98000,5.99000,5.95000,5.95000,15000
07/24/2009,0000,5.91000,6.14000,5.91000,6.14000,9000
07/27/2009,0000,6.14000,6.24000,5.75000,5.97000,564000
07/28/2009,0000,5.95000,6.36000,5.72000,6.35000,331000
07/29/2009,0000,6.20000,6.79000,6.12000,6.75000,128000
07/30/2009,0000,6.50000,6.86000,6.50000,6.70000,49000
07/31/2009,0000,6.70000,7.16000,6.69000,6.98000,173000
08/03/2009,0000,6.70000,6.97000,6.55000,6.97000,70000
08/04/2009,0000,6.71000,6.71000,6.61000,6.61000,67000
08/05/2009,0000,6.74000,7.07000,6.74000,6.90000,149000
08/06/2009,0000,6.90000,6.90000,6.71000,6.71000,7000
08/10/2009,0000,6.70000,7.17000,6.32000,7.17000,103000
08/11/2009,0000,6.81000,6.95000,6.72000,6.72000,11000
08/13/2009,0000,6.72000,6.72000,6.72000,6.72000,2000
08/14/2009,0000,6.51000,6.69000,6.40000,6.69000,6000
08/17/2009,0000,6.68000,6.99000,6.68000,6.99000,30000
08/18/2009,0000,6.61000,6.94000,6.53000,6.60000,100000
08/19/2009,0000,6.68000,7.06000,6.68000,7.06000,509000
08/20/2009,0000,7.55000,7.55000,7.40000,7.55000,1284000
08/21/2009,0000,7.48000,7.48000,7.03000,7.03000,428000
08/24/2009,0000,7.03000,7.03000,6.56000,6.90000,223000
08/25/2009,0000,6.80000,6.86000,6.60000,6.78000,107000
08/26/2009,0000,6.60000,6.60000,6.52000,6.53000,44000
08/27/2009,0000,6.50000,6.74000,6.50000,6.74000,10000
08/28/2009,0000,6.56000,6.56000,6.37000,6.52000,59000
08/31/2009,0000,6.50000,6.52000,6.40000,6.52000,23000
09/01/2009,0000,6.36000,6.52000,6.36000,6.42000,11000
09/02/2009,0000,6.61000,6.61000,6.43000,6.60000,28000
09/03/2009,0000,6.51000,6.61000,6.45000,6.45000,22000
09/04/2009,0000,6.50000,6.68000,6.50000,6.52000,38000
09/07/2009,0000,6.52000,6.65000,6.50000,6.64000,32000
09/08/2009,0000,6.64000,6.72000,6.55000,6.58000,34000
09/09/2009,0000,6.58000,6.69000,6.55000,6.56000,34000
09/10/2009,0000,6.60000,6.66000,6.60000,6.66000,3000
09/11/2009,0000,6.67000,6.86000,6.67000,6.67000,9000
09/14/2009,0000,6.53000,6.57000,6.53000,6.57000,7000
09/15/2009,0000,6.77000,6.77000,6.58000,6.58000,33000
09/16/2009,0000,6.65000,6.68000,6.65000,6.68000,13000
09/17/2009,0000,6.70000,7.05000,6.70000,7.05000,62000
09/18/2009,0000,7.25000,7.54000,7.00000,7.54000,204000
09/21/2009,0000,8.06000,8.06000,8.06000,8.06000,106000
09/22/2009,0000,8.62000,8.62000,7.71000,7.71000,714000
09/23/2009,0000,7.71000,7.90000,7.18000,7.19000,218000
09/24/2009,0000,7.15000,7.29000,7.05000,7.29000,110000
09/25/2009,0000,6.90000,7.78000,6.90000,7.78000,112000
09/28/2009,0000,7.46000,7.67000,7.45000,7.45000,13000
09/29/2009,0000,7.53000,7.53000,7.42000,7.42000,7000
09/30/2009,0000,7.75000,7.75000,7.42000,7.72000,47000
10/01/2009,0000,7.43000,7.75000,7.43000,7.50000,40000
10/02/2009,0000,7.44000,7.49000,7.40000,7.40000,28000
10/05/2009,0000,7.58000,7.58000,7.50000,7.50000,7000
10/06/2009,0000,7.54000,7.54000,7.44000,7.44000,49000
10/07/2009,0000,7.57000,7.79000,7.55000,7.56000,22000
10/08/2009,0000,7.73000,7.73000,7.41000,7.69000,65000
10/09/2009,0000,7.69000,8.07000,7.69000,8.07000,94000
10/12/2009,0000,8.07000,8.34000,8.02000,8.28000,37000
10/13/2009,0000,8.28000,8.58000,8.26000,8.34000,36000
10/14/2009,0000,8.58000,8.58000,8.18000,8.48000,41000
10/15/2009,0000,8.64000,8.64000,7.89000,7.90000,110000
10/16/2009,0000,7.97000,8.18000,7.61000,7.61000,59000
10/19/2009,0000,7.80000,7.80000,7.54000,7.56000,20000
10/20/2009,0000,7.68000,7.84000,7.60000,7.60000,3000
10/21/2009,0000,7.50000,7.73000,7.50000,7.73000,33000
10/22/2009,0000,7.51000,7.54000,7.51000,7.54000,8000
10/23/2009,0000,7.68000,7.86000,7.68000,7.70000,19000
10/26/2009,0000,7.70000,7.94000,7.70000,7.87000,20000
10/27/2009,0000,7.71000,7.96000,7.56000,7.96000,25000
10/28/2009,0000,7.94000,8.30000,7.94000,7.96000,118000
10/29/2009,0000,7.73000,7.86000,7.60000,7.86000,14000
10/30/2009,0000,7.80000,8.19000,7.77000,8.17000,28000
11/02/2009,0000,7.83000,7.83000,7.83000,7.83000,2000
11/03/2009,0000,7.71000,8.09000,7.71000,8.05000,61000
11/04/2009,0000,8.25000,8.38000,7.85000,8.25000,59000
11/05/2009,0000,8.50000,8.50000,8.48000,8.48000,11000
11/06/2009,0000,8.10000,8.35000,8.10000,8.35000,5000
11/09/2009,0000,8.46000,8.46000,8.46000,8.46000,2000
11/10/2009,0000,8.15000,8.49000,8.15000,8.49000,8000
11/11/2009,0000,8.48000,8.83000,8.30000,8.59000,116000
11/12/2009,0000,8.42000,8.59000,8.42000,8.58000,22000
11/13/2009,0000,8.58000,8.58000,8.43000,8.58000,17000
11/16/2009,0000,8.59000,8.76000,8.43000,8.58000,39000
11/17/2009,0000,8.42000,8.75000,8.42000,8.58000,44000
11/18/2009,0000,8.43000,8.83000,8.42000,8.83000,84000
11/19/2009,0000,8.97000,8.97000,8.97000,8.97000,1000
11/20/2009,0000,8.99000,8.99000,8.99000,8.99000,31000
11/23/2009,0000,8.99000,8.99000,8.50000,8.50000,5000
11/24/2009,0000,8.57000,8.57000,8.57000,8.57000,3000
11/25/2009,0000,8.91000,8.91000,8.91000,8.91000,1000
11/26/2009,0000,8.43000,8.43000,8.42000,8.42000,5000
11/27/2009,0000,8.68000,8.68000,8.68000,8.68000,1000
12/03/2009,0000,8.68000,8.69000,8.50000,8.69000,5000
12/04/2009,0000,8.48000,8.94000,8.48000,8.94000,2000
12/07/2009,0000,8.94000,8.94000,8.48000,8.78000,53000
12/08/2009,0000,8.76000,8.76000,8.76000,8.76000,1000
12/09/2009,0000,8.73000,8.73000,8.73000,8.73000,5000
12/11/2009,0000,8.49000,8.71000,8.49000,8.70000,8000
12/14/2009,0000,8.51000,8.65000,8.51000,8.65000,9000
12/15/2009,0000,8.50000,8.63000,8.50000,8.63000,15000
12/16/2009,0000,8.50000,8.68000,8.31000,8.40000,32000
12/17/2009,0000,8.49000,8.49000,8.40000,8.40000,18000
12/18/2009,0000,8.37000,8.37000,8.37000,8.37000,1000
12/22/2009,0000,8.67000,8.67000,8.39000,8.39000,2000
12/23/2009,0000,8.39000,8.39000,8.38000,8.38000,8000
12/25/2009,0000,8.54000,8.54000,8.53000,8.54000,11000
12/28/2009,0000,8.59000,8.95000,8.55000,8.95000,23000
12/29/2009,0000,8.59000,9.57000,8.59000,9.50000,112000
