DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.41000,6.54000,6.40000,6.42000,287000
04/03/2007,0000,6.47000,6.81000,6.46000,6.74000,525000
04/04/2007,0000,6.74000,6.76000,6.55000,6.68000,309000
04/09/2007,0000,6.60000,6.76000,6.60000,6.65000,177000
04/10/2007,0000,6.71000,7.11000,6.71000,6.92000,1479000
04/11/2007,0000,6.90000,6.90000,6.60000,6.84000,318000
04/12/2007,0000,6.84000,6.97000,6.78000,6.80000,169000
04/13/2007,0000,6.80000,6.83000,6.70000,6.72000,193000
04/16/2007,0000,7.17000,7.58000,7.17000,7.58000,1497000
04/17/2007,0000,7.88000,7.88000,7.30000,7.40000,1506000
04/18/2007,0000,7.12000,7.35000,7.12000,7.26000,450000
04/19/2007,0000,7.28000,7.30000,7.18000,7.18000,200000
04/20/2007,0000,7.18000,7.46000,7.18000,7.21000,544000
04/23/2007,0000,7.29000,7.50000,7.19000,7.50000,394000
04/24/2007,0000,7.49000,7.64000,7.40000,7.50000,440000
04/26/2007,0000,7.75000,8.00000,7.69000,7.75000,950000
04/27/2007,0000,7.75000,7.90000,7.50000,7.52000,517000
04/30/2007,0000,7.52000,7.52000,7.21000,7.23000,286000
05/02/2007,0000,7.27000,7.60000,7.24000,7.26000,239000
05/03/2007,0000,7.26000,7.26000,6.78000,7.01000,613000
05/04/2007,0000,7.05000,7.47000,7.00000,7.11000,137000
05/07/2007,0000,7.19000,7.40000,7.13000,7.40000,328000
05/08/2007,0000,7.26000,7.32000,7.20000,7.23000,188000
05/09/2007,0000,7.50000,7.50000,7.21000,7.36000,839000
05/10/2007,0000,7.25000,7.36000,7.17000,7.25000,137000
05/11/2007,0000,7.10000,7.30000,7.10000,7.16000,102000
05/14/2007,0000,7.20000,7.28000,7.13000,7.16000,118000
05/15/2007,0000,7.16000,7.29000,7.16000,7.18000,79000
05/16/2007,0000,7.10000,7.18000,6.95000,7.10000,138000
05/17/2007,0000,7.11000,7.27000,7.11000,7.15000,43000
05/18/2007,0000,7.30000,7.30000,7.11000,7.11000,114000
05/21/2007,0000,7.10000,7.60000,7.01000,7.46000,542000
05/22/2007,0000,7.46000,7.47000,7.20000,7.20000,176000
05/23/2007,0000,7.21000,7.35000,7.20000,7.20000,239000
05/24/2007,0000,7.20000,7.20000,7.12000,7.20000,27000
05/25/2007,0000,7.03000,7.17000,7.03000,7.06000,23000
05/28/2007,0000,7.06000,7.21000,7.06000,7.12000,46000
05/29/2007,0000,7.19000,7.19000,7.10000,7.13000,49000
05/30/2007,0000,7.08000,7.30000,7.02000,7.13000,176000
05/31/2007,0000,7.10000,7.26000,7.10000,7.11000,147000
06/04/2007,0000,7.10000,7.18000,7.06000,7.06000,71000
06/05/2007,0000,7.07000,7.10000,7.02000,7.04000,37000
06/06/2007,0000,7.06000,7.16000,6.97000,7.15000,341000
06/07/2007,0000,7.15000,7.15000,7.00000,7.10000,73000
06/08/2007,0000,7.01000,7.10000,7.00000,7.03000,53000
06/11/2007,0000,7.03000,7.13000,7.02000,7.02000,38000
06/12/2007,0000,7.02000,7.08000,6.97000,7.00000,101000
06/13/2007,0000,6.97000,7.00000,6.95000,6.99000,99000
06/14/2007,0000,7.00000,7.40000,7.00000,7.01000,227000
06/15/2007,0000,7.09000,7.20000,7.00000,7.04000,346000
06/20/2007,0000,7.04000,7.08000,7.00000,7.00000,158000
06/21/2007,0000,7.02000,7.02000,6.95000,6.95000,77000
06/22/2007,0000,6.99000,7.05000,6.93000,6.93000,158000
06/25/2007,0000,7.05000,7.25000,6.97000,7.15000,604000
06/26/2007,0000,7.10000,7.10000,7.00000,7.00000,202000
06/27/2007,0000,7.09000,7.16000,7.04000,7.06000,287000
06/28/2007,0000,7.12000,7.55000,7.10000,7.54000,1456000
06/29/2007,0000,7.68000,7.86000,7.60000,7.67000,1442000
07/02/2007,0000,7.76000,7.85000,7.40000,7.64000,700000
07/03/2007,0000,7.64000,7.69000,7.21000,7.46000,523000
07/04/2007,0000,7.31000,7.70000,7.31000,7.43000,577000
07/05/2007,0000,7.43000,7.75000,7.43000,7.60000,961000
07/06/2007,0000,7.75000,8.13000,7.65000,8.13000,1526000
07/09/2007,0000,8.69000,8.69000,8.50000,8.69000,1577000
07/10/2007,0000,9.15000,9.28000,8.90000,9.20000,2923000
07/11/2007,0000,9.00000,9.20000,8.85000,8.96000,1209000
07/12/2007,0000,9.00000,9.58000,9.00000,9.58000,1126000
07/13/2007,0000,9.95000,10.10000,9.55000,9.55000,1992000
07/17/2007,0000,9.00000,9.66000,9.00000,9.66000,1243000
07/18/2007,0000,9.85000,10.30000,9.63000,10.20000,2518000
07/19/2007,0000,10.90000,10.90000,10.00000,10.00000,2655000
07/20/2007,0000,9.80000,10.30000,9.35000,9.85000,2264000
07/23/2007,0000,9.46000,10.35000,9.46000,9.99000,846000
07/24/2007,0000,10.15000,10.15000,9.82000,9.90000,902000
07/25/2007,0000,9.90000,10.00000,9.71000,9.71000,652000
07/26/2007,0000,9.60000,9.95000,9.40000,9.40000,661000
07/27/2007,0000,9.20000,9.40000,9.00000,9.00000,515000
07/31/2007,0000,9.40000,9.85000,9.40000,9.84000,726000
08/01/2007,0000,9.85000,9.85000,9.40000,9.40000,418000
08/02/2007,0000,9.49000,9.59000,9.00000,9.06000,252000
08/03/2007,0000,9.10000,9.25000,9.10000,9.12000,71000
08/06/2007,0000,8.90000,9.18000,8.90000,9.00000,224000
08/07/2007,0000,9.14000,9.14000,8.96000,8.96000,48000
08/08/2007,0000,9.05000,9.15000,9.00000,9.12000,122000
08/09/2007,0000,9.50000,9.50000,9.15000,9.30000,231000
08/10/2007,0000,9.20000,9.50000,9.09000,9.23000,244000
08/14/2007,0000,9.50000,9.50000,9.00000,9.35000,233000
08/15/2007,0000,9.10000,9.15000,9.05000,9.05000,99000
08/16/2007,0000,9.05000,9.05000,8.42000,8.42000,131000
08/17/2007,0000,8.45000,8.90000,8.10000,8.10000,395000
08/20/2007,0000,8.46000,8.57000,8.29000,8.57000,68000
08/21/2007,0000,8.66000,8.66000,8.30000,8.53000,53000
08/22/2007,0000,8.59000,8.59000,8.03000,8.19000,73000
08/23/2007,0000,8.39000,8.40000,8.20000,8.26000,106000
08/24/2007,0000,8.30000,8.50000,8.10000,8.28000,238000
08/27/2007,0000,8.40000,8.80000,8.40000,8.62000,202000
08/28/2007,0000,8.62000,9.00000,8.62000,8.98000,157000
08/29/2007,0000,8.80000,8.99000,8.78000,8.98000,138000
08/30/2007,0000,9.00000,9.14000,8.87000,8.96000,64000
08/31/2007,0000,8.96000,9.10000,8.96000,9.00000,89000
09/03/2007,0000,9.06000,9.06000,8.91000,9.00000,66000
09/04/2007,0000,9.00000,9.00000,8.81000,8.87000,40000
09/05/2007,0000,8.75000,9.00000,8.72000,8.98000,158000
09/06/2007,0000,8.70000,8.98000,8.70000,8.77000,36000
09/07/2007,0000,8.75000,8.90000,8.68000,8.89000,74000
09/10/2007,0000,8.70000,8.90000,8.70000,8.73000,28000
09/11/2007,0000,8.69000,9.10000,8.68000,9.10000,95000
09/12/2007,0000,9.20000,9.20000,8.86000,9.05000,52000
09/13/2007,0000,8.70000,9.00000,8.70000,8.80000,133000
09/14/2007,0000,8.90000,8.90000,8.80000,8.82000,44000
09/17/2007,0000,9.10000,9.10000,8.91000,8.91000,44000
09/19/2007,0000,8.90000,8.90000,8.80000,8.81000,45000
09/20/2007,0000,8.71000,8.95000,8.71000,8.85000,46000
09/21/2007,0000,9.10000,9.10000,8.81000,8.89000,30000
09/26/2007,0000,8.96000,9.38000,8.85000,9.26000,498000
09/27/2007,0000,9.26000,9.34000,9.21000,9.22000,165000
09/28/2007,0000,9.22000,9.39000,9.17000,9.30000,260000
10/01/2007,0000,9.44000,9.45000,9.30000,9.38000,75000
10/02/2007,0000,9.39000,9.40000,9.21000,9.35000,45000
10/03/2007,0000,9.40000,9.45000,9.01000,9.19000,352000
10/04/2007,0000,9.06000,9.17000,9.00000,9.08000,76000
10/05/2007,0000,9.02000,9.30000,8.99000,9.26000,43000
10/08/2007,0000,9.30000,9.30000,9.00000,9.00000,49000
10/09/2007,0000,9.01000,9.01000,8.88000,8.99000,28000
10/11/2007,0000,9.00000,9.00000,8.80000,8.80000,24000
10/12/2007,0000,8.70000,8.79000,8.61000,8.70000,45000
10/15/2007,0000,8.79000,8.80000,8.40000,8.80000,125000
10/16/2007,0000,8.50000,8.60000,8.50000,8.54000,36000
10/17/2007,0000,8.50000,8.89000,8.50000,8.61000,50000
10/18/2007,0000,8.58000,8.61000,8.55000,8.59000,55000
10/19/2007,0000,8.50000,8.83000,8.50000,8.58000,39000
10/22/2007,0000,8.50000,8.51000,8.20000,8.25000,68000
10/23/2007,0000,8.33000,8.50000,8.33000,8.35000,46000
10/24/2007,0000,8.36000,8.46000,8.30000,8.30000,39000
10/25/2007,0000,8.21000,8.80000,8.21000,8.32000,37000
10/26/2007,0000,8.23000,8.90000,8.20000,8.70000,164000
10/29/2007,0000,8.75000,9.09000,8.75000,9.07000,93000
10/30/2007,0000,9.06000,9.09000,8.90000,9.07000,126000
10/31/2007,0000,9.06000,9.30000,9.00000,9.29000,209000
11/01/2007,0000,9.13000,9.29000,9.13000,9.15000,54000
11/02/2007,0000,8.97000,9.00000,8.80000,9.00000,48000
11/05/2007,0000,8.71000,8.95000,8.71000,8.95000,17000
11/06/2007,0000,9.00000,9.00000,8.83000,8.83000,16000
11/07/2007,0000,8.99000,9.00000,8.71000,8.80000,120000
11/08/2007,0000,8.76000,8.77000,8.52000,8.77000,70000
11/09/2007,0000,8.65000,8.80000,8.27000,8.70000,33000
11/12/2007,0000,8.35000,8.35000,8.10000,8.29000,48000
11/13/2007,0000,8.20000,8.29000,8.20000,8.29000,30000
11/14/2007,0000,8.34000,8.62000,8.34000,8.58000,22000
11/15/2007,0000,8.40000,8.40000,8.21000,8.21000,4000
11/16/2007,0000,7.64000,8.40000,7.64000,8.12000,138000
11/19/2007,0000,8.14000,8.30000,8.12000,8.27000,99000
11/20/2007,0000,8.20000,8.25000,8.12000,8.25000,13000
11/21/2007,0000,8.15000,8.51000,8.15000,8.25000,65000
11/22/2007,0000,8.30000,8.70000,8.20000,8.50000,70000
11/23/2007,0000,8.50000,8.70000,8.32000,8.32000,55000
11/26/2007,0000,8.33000,8.50000,8.33000,8.40000,30000
11/27/2007,0000,8.36000,8.74000,8.20000,8.30000,61000
11/28/2007,0000,8.50000,8.59000,8.35000,8.40000,40000
11/29/2007,0000,8.46000,8.46000,8.05000,8.38000,18000
11/30/2007,0000,8.32000,8.49000,8.18000,8.41000,9000
12/04/2007,0000,8.08000,8.48000,8.08000,8.42000,50000
12/05/2007,0000,8.24000,8.30000,8.24000,8.30000,35000
12/06/2007,0000,8.28000,8.30000,8.25000,8.30000,16000
12/07/2007,0000,8.39000,8.60000,8.23000,8.51000,48000
12/10/2007,0000,8.03000,8.57000,8.03000,8.57000,50000
12/11/2007,0000,8.30000,8.54000,8.30000,8.50000,14000
12/12/2007,0000,8.30000,8.30000,8.23000,8.23000,13000
12/13/2007,0000,8.20000,8.50000,8.20000,8.27000,51000
12/14/2007,0000,8.06000,8.43000,8.06000,8.29000,36000
12/17/2007,0000,8.10000,8.35000,8.06000,8.30000,20000
12/18/2007,0000,7.72000,8.39000,7.72000,7.92000,155000
12/19/2007,0000,8.00000,8.47000,7.97000,8.35000,78000
12/20/2007,0000,8.23000,8.70000,8.23000,8.35000,109000
12/21/2007,0000,8.30000,8.35000,8.30000,8.35000,16000
12/24/2007,0000,8.05000,8.80000,8.05000,8.40000,380000
12/25/2007,0000,8.35000,8.35000,8.35000,8.35000,7000
12/26/2007,0000,8.35000,8.35000,8.01000,8.17000,18000
12/27/2007,0000,8.34000,8.44000,8.22000,8.22000,29000
12/28/2007,0000,8.30000,8.40000,8.16000,8.40000,53000
12/31/2007,0000,8.40000,8.50000,8.25000,8.26000,26000
01/02/2008,0000,8.40000,8.40000,8.24000,8.33000,26000
01/03/2008,0000,8.30000,8.33000,8.16000,8.33000,15000
01/04/2008,0000,8.18000,8.30000,8.18000,8.30000,7000
01/07/2008,0000,8.34000,8.34000,8.30000,8.31000,12000
01/08/2008,0000,8.30000,8.30000,8.30000,8.30000,7000
01/09/2008,0000,8.10000,8.29000,8.10000,8.29000,8000
01/10/2008,0000,8.25000,8.40000,8.25000,8.40000,5000
01/11/2008,0000,8.12000,8.20000,8.12000,8.20000,37000
01/14/2008,0000,8.50000,8.50000,8.10000,8.20000,24000
01/15/2008,0000,8.30000,8.40000,8.12000,8.39000,70000
01/16/2008,0000,8.16000,8.34000,8.16000,8.34000,9000
01/17/2008,0000,8.33000,8.34000,8.16000,8.16000,46000
01/18/2008,0000,8.07000,8.15000,8.07000,8.15000,10000
01/21/2008,0000,8.15000,8.27000,8.15000,8.27000,40000
01/22/2008,0000,8.11000,8.11000,7.90000,8.10000,11000
01/23/2008,0000,8.30000,8.30000,7.70000,8.09000,19000
01/24/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
01/25/2008,0000,8.00000,8.10000,7.88000,7.88000,13000
01/28/2008,0000,7.60000,7.68000,7.50000,7.50000,30000
01/29/2008,0000,7.59000,7.82000,7.22000,7.82000,58000
01/30/2008,0000,7.69000,7.86000,7.50000,7.85000,80000
01/31/2008,0000,7.45000,8.25000,7.45000,8.25000,55000
02/01/2008,0000,8.19000,8.19000,7.81000,8.17000,8000
02/12/2008,0000,8.09000,8.28000,8.09000,8.28000,6000
02/13/2008,0000,8.20000,8.20000,8.18000,8.20000,9000
02/14/2008,0000,8.00000,8.17000,8.00000,8.17000,2000
02/15/2008,0000,8.17000,8.17000,7.80000,8.13000,25000
02/18/2008,0000,8.14000,8.14000,7.91000,8.09000,18000
02/19/2008,0000,8.09000,8.09000,7.95000,8.09000,36000
02/20/2008,0000,8.00000,8.10000,7.87000,8.08000,106000
02/21/2008,0000,7.91000,8.08000,7.85000,8.08000,34000
02/22/2008,0000,7.92000,8.00000,7.52000,7.81000,84000
02/25/2008,0000,7.80000,8.12000,7.80000,8.09000,50000
02/26/2008,0000,8.00000,8.03000,7.80000,8.03000,58000
02/27/2008,0000,8.03000,8.20000,7.91000,8.10000,83000
02/29/2008,0000,8.08000,8.37000,8.08000,8.15000,85000
03/03/2008,0000,8.37000,8.39000,8.00000,8.06000,54000
03/04/2008,0000,8.05000,8.12000,8.02000,8.10000,100000
03/05/2008,0000,8.10000,8.16000,8.09000,8.12000,42000
03/06/2008,0000,8.10000,8.27000,8.05000,8.17000,109000
03/07/2008,0000,8.05000,8.27000,8.05000,8.20000,61000
03/10/2008,0000,8.39000,8.39000,8.05000,8.23000,113000
03/11/2008,0000,8.22000,8.22000,8.13000,8.22000,59000
03/12/2008,0000,8.50000,8.50000,8.15000,8.15000,31000
03/13/2008,0000,8.30000,8.30000,8.04000,8.14000,35000
03/14/2008,0000,8.14000,8.15000,8.05000,8.15000,16000
03/18/2008,0000,7.95000,8.09000,7.93000,8.09000,36000
03/19/2008,0000,8.12000,8.16000,8.00000,8.00000,22000
03/20/2008,0000,7.94000,8.06000,7.94000,8.06000,3000
03/21/2008,0000,8.01000,8.05000,7.91000,7.92000,20000
03/25/2008,0000,8.09000,8.10000,8.00000,8.00000,55000
03/26/2008,0000,8.10000,8.14000,7.91000,8.14000,298000
03/27/2008,0000,8.10000,8.19000,8.00000,8.10000,224000
03/28/2008,0000,8.09000,8.19000,8.09000,8.13000,50000
03/31/2008,0000,8.20000,8.27000,8.03000,8.15000,44000
04/01/2008,0000,8.10000,8.18000,8.09000,8.18000,29000
04/02/2008,0000,8.50000,8.60000,8.24000,8.48000,81000
04/03/2008,0000,8.25000,8.41000,8.21000,8.41000,143000
04/07/2008,0000,8.50000,8.50000,8.22000,8.35000,157000
04/08/2008,0000,8.23000,8.30000,8.23000,8.24000,19000
04/09/2008,0000,8.26000,8.30000,8.13000,8.23000,160000
04/10/2008,0000,8.24000,8.30000,8.20000,8.20000,26000
04/11/2008,0000,8.21000,8.27000,8.19000,8.19000,33000
04/14/2008,0000,8.16000,8.16000,8.12000,8.14000,27000
04/15/2008,0000,8.14000,8.20000,8.07000,8.18000,45000
04/16/2008,0000,8.30000,8.30000,8.12000,8.25000,95000
04/17/2008,0000,8.30000,8.50000,8.17000,8.45000,399000
04/18/2008,0000,8.48000,9.04000,8.48000,9.04000,919000
04/21/2008,0000,9.08000,9.45000,8.90000,9.00000,978000
04/22/2008,0000,9.20000,9.20000,8.56000,8.85000,347000
04/23/2008,0000,8.80000,8.80000,8.48000,8.52000,780000
04/24/2008,0000,8.70000,8.70000,8.40000,8.50000,390000
04/25/2008,0000,8.50000,8.62000,8.40000,8.62000,468000
04/28/2008,0000,8.62000,8.62000,8.22000,8.25000,402000
04/29/2008,0000,8.23000,8.37000,8.10000,8.12000,235000
04/30/2008,0000,8.10000,8.14000,8.05000,8.08000,185000
05/02/2008,0000,8.08000,8.10000,7.80000,7.87000,225000
05/05/2008,0000,7.87000,7.89000,7.84000,7.89000,72000
05/06/2008,0000,7.90000,7.95000,7.85000,7.88000,34000
05/07/2008,0000,7.95000,7.95000,7.90000,7.90000,20000
05/08/2008,0000,7.85000,7.98000,7.85000,7.96000,21000
05/09/2008,0000,7.95000,8.51000,7.87000,8.51000,1286000
05/12/2008,0000,9.10000,9.10000,9.10000,9.10000,630000
05/13/2008,0000,9.73000,9.73000,9.73000,9.73000,449000
05/14/2008,0000,10.40000,10.40000,9.65000,9.94000,6751000
05/15/2008,0000,9.66000,9.90000,9.25000,9.25000,1486000
05/16/2008,0000,9.10000,9.20000,8.80000,8.96000,1122000
05/19/2008,0000,8.96000,8.96000,8.55000,8.95000,643000
05/20/2008,0000,8.96000,9.08000,8.80000,8.85000,522000
05/21/2008,0000,8.66000,9.22000,8.61000,8.96000,552000
05/22/2008,0000,8.81000,9.43000,8.80000,9.15000,538000
05/23/2008,0000,9.16000,9.34000,8.80000,8.81000,400000
05/26/2008,0000,8.96000,8.96000,8.30000,8.33000,315000
05/27/2008,0000,8.40000,8.55000,8.20000,8.31000,334000
05/28/2008,0000,8.30000,8.37000,8.22000,8.31000,353000
05/29/2008,0000,8.00000,8.30000,8.00000,8.10000,238000
05/30/2008,0000,8.05000,8.21000,7.94000,7.94000,287000
06/02/2008,0000,8.00000,8.05000,7.96000,7.97000,63000
06/03/2008,0000,7.90000,7.96000,7.86000,7.86000,110000
06/04/2008,0000,7.90000,8.00000,7.90000,7.95000,49000
06/05/2008,0000,8.00000,8.13000,7.95000,8.00000,109000
06/06/2008,0000,8.10000,8.10000,7.90000,7.97000,82000
06/10/2008,0000,7.88000,8.02000,7.82000,7.85000,119000
06/11/2008,0000,7.83000,7.88000,7.31000,7.60000,212000
06/12/2008,0000,7.48000,7.50000,7.07000,7.07000,363000
06/13/2008,0000,6.98000,7.17000,6.80000,7.05000,197000
06/16/2008,0000,6.68000,7.02000,6.68000,6.95000,106000
06/17/2008,0000,6.92000,7.09000,6.80000,7.07000,35000
06/18/2008,0000,6.94000,7.27000,6.94000,7.20000,50000
06/19/2008,0000,7.00000,7.19000,7.00000,7.16000,53000
06/20/2008,0000,7.06000,7.22000,6.83000,7.11000,162000
06/23/2008,0000,6.98000,6.98000,6.83000,6.85000,39000
06/24/2008,0000,6.95000,7.08000,6.80000,6.80000,15000
06/25/2008,0000,6.80000,6.93000,6.80000,6.93000,30000
06/26/2008,0000,6.75000,7.19000,6.75000,7.11000,134000
06/27/2008,0000,7.10000,7.10000,6.82000,6.82000,100000
06/30/2008,0000,6.80000,7.29000,6.71000,7.29000,317000
07/01/2008,0000,7.28000,7.28000,6.78000,6.78000,210000
07/02/2008,0000,6.50000,6.74000,6.50000,6.59000,191000
07/03/2008,0000,6.40000,6.59000,6.24000,6.59000,146000
07/04/2008,0000,6.49000,6.53000,6.34000,6.37000,68000
07/07/2008,0000,6.37000,6.39000,6.28000,6.32000,131000
07/08/2008,0000,6.33000,6.34000,6.01000,6.13000,144000
07/09/2008,0000,6.17000,6.19000,5.80000,5.80000,218000
07/10/2008,0000,5.73000,5.96000,5.70000,5.93000,198000
07/11/2008,0000,5.81000,5.95000,5.80000,5.90000,192000
07/14/2008,0000,5.80000,5.98000,5.80000,5.86000,44000
07/15/2008,0000,5.80000,6.18000,5.60000,5.71000,90000
07/16/2008,0000,5.60000,5.98000,5.60000,5.60000,91000
07/17/2008,0000,5.85000,5.85000,5.66000,5.75000,40000
07/18/2008,0000,5.75000,5.94000,5.46000,5.46000,98000
07/21/2008,0000,5.50000,5.67000,5.44000,5.48000,91000
07/22/2008,0000,5.41000,5.48000,5.26000,5.30000,91000
07/23/2008,0000,5.33000,5.67000,5.33000,5.67000,144000
07/24/2008,0000,5.52000,5.90000,5.52000,5.90000,40000
07/25/2008,0000,5.70000,5.85000,5.70000,5.85000,40000
07/29/2008,0000,5.89000,5.89000,5.67000,5.67000,81000
07/30/2008,0000,5.70000,5.78000,5.65000,5.65000,32000
07/31/2008,0000,5.81000,5.84000,5.67000,5.74000,48000
08/01/2008,0000,5.45000,5.64000,5.45000,5.52000,32000
08/04/2008,0000,5.45000,5.62000,5.45000,5.62000,15000
08/05/2008,0000,5.51000,5.51000,5.49000,5.49000,19000
08/06/2008,0000,5.64000,5.64000,5.61000,5.64000,18000
08/07/2008,0000,5.65000,5.68000,5.65000,5.66000,9000
08/08/2008,0000,5.52000,5.79000,5.52000,5.78000,21000
08/11/2008,0000,5.77000,5.96000,5.77000,5.89000,18000
08/12/2008,0000,5.80000,5.83000,5.68000,5.78000,41000
08/13/2008,0000,5.70000,5.78000,5.66000,5.66000,40000
08/14/2008,0000,5.74000,5.97000,5.74000,5.95000,37000
08/15/2008,0000,5.92000,5.92000,5.89000,5.89000,4000
08/18/2008,0000,5.79000,5.79000,5.70000,5.77000,13000
08/19/2008,0000,5.65000,5.79000,5.60000,5.77000,31000
08/20/2008,0000,5.60000,5.74000,5.56000,5.58000,34000
08/21/2008,0000,5.59000,5.59000,5.41000,5.49000,24000
08/22/2008,0000,5.49000,5.67000,5.49000,5.53000,22000
08/25/2008,0000,5.67000,5.70000,5.50000,5.50000,62000
08/26/2008,0000,5.60000,5.65000,5.60000,5.65000,10000
08/27/2008,0000,5.50000,5.66000,5.35000,5.50000,213000
08/28/2008,0000,5.50000,5.62000,5.50000,5.51000,28000
08/29/2008,0000,5.58000,5.62000,5.53000,5.58000,26000
09/01/2008,0000,5.57000,5.57000,5.33000,5.34000,60000
09/02/2008,0000,5.28000,5.47000,5.28000,5.45000,52000
09/03/2008,0000,5.36000,5.62000,5.11000,5.38000,61000
09/04/2008,0000,5.02000,5.29000,5.01000,5.02000,117000
09/05/2008,0000,4.68000,4.96000,4.68000,4.88000,116000
09/08/2008,0000,4.70000,5.05000,4.70000,5.01000,52000
09/09/2008,0000,4.68000,5.08000,4.68000,5.00000,69000
09/10/2008,0000,4.96000,5.14000,4.76000,5.00000,114000
09/11/2008,0000,4.79000,4.79000,4.54000,4.62000,65000
09/12/2008,0000,4.62000,4.78000,4.62000,4.72000,29000
09/15/2008,0000,4.72000,4.72000,4.47000,4.69000,62000
09/16/2008,0000,4.37000,4.59000,4.37000,4.51000,50000
09/17/2008,0000,4.82000,4.82000,4.40000,4.60000,56000
09/18/2008,0000,4.28000,4.53000,4.28000,4.53000,104000
09/19/2008,0000,4.41000,4.60000,4.41000,4.52000,42000
09/22/2008,0000,4.50000,4.61000,4.36000,4.57000,24000
09/23/2008,0000,4.33000,4.50000,4.31000,4.50000,33000
09/24/2008,0000,4.55000,4.62000,4.25000,4.60000,149000
09/25/2008,0000,4.58000,4.65000,4.40000,4.50000,55000
09/26/2008,0000,4.50000,4.54000,4.43000,4.54000,63000
09/30/2008,0000,4.23000,4.50000,4.23000,4.50000,146000
10/01/2008,0000,4.49000,4.60000,4.26000,4.60000,35000
10/02/2008,0000,4.50000,4.50000,4.48000,4.48000,6000
10/03/2008,0000,4.50000,4.70000,4.30000,4.70000,38000
10/06/2008,0000,4.50000,4.58000,4.50000,4.58000,8000
10/07/2008,0000,4.50000,4.55000,4.50000,4.55000,14000
10/08/2008,0000,4.85000,4.85000,4.45000,4.60000,22000
10/09/2008,0000,4.73000,4.80000,4.42000,4.70000,18000
10/13/2008,0000,4.55000,4.66000,4.54000,4.66000,78000
10/14/2008,0000,4.73000,4.98000,4.65000,4.98000,270000
10/15/2008,0000,4.90000,5.15000,4.88000,5.10000,47000
10/16/2008,0000,4.95000,5.09000,4.93000,5.00000,51000
10/17/2008,0000,5.14000,5.14000,4.85000,4.89000,22000
10/20/2008,0000,4.90000,5.12000,4.90000,5.12000,37000
10/21/2008,0000,5.02000,5.14000,5.00000,5.10000,13000
10/22/2008,0000,5.00000,5.10000,4.93000,5.10000,45000
10/23/2008,0000,4.93000,4.93000,4.93000,4.93000,33000
10/24/2008,0000,4.80000,4.97000,4.80000,4.97000,6000
10/27/2008,0000,4.63000,4.90000,4.63000,4.90000,23000
10/28/2008,0000,4.85000,4.86000,4.85000,4.86000,36000
10/29/2008,0000,4.70000,4.70000,4.70000,4.70000,20000
10/30/2008,0000,4.89000,4.89000,4.60000,4.61000,12000
10/31/2008,0000,4.63000,4.85000,4.50000,4.85000,28000
11/03/2008,0000,4.70000,4.84000,4.54000,4.80000,24000
11/04/2008,0000,4.53000,4.68000,4.53000,4.53000,100
11/05/2008,0000,4.50000,4.79000,4.50000,4.52000,14000
11/06/2008,0000,4.50000,4.68000,4.45000,4.50000,55000
11/07/2008,0000,4.81000,4.81000,4.60000,4.78000,104000
11/10/2008,0000,4.63000,4.75000,4.53000,4.71000,40000
11/11/2008,0000,4.40000,4.65000,4.40000,4.61000,14000
11/12/2008,0000,4.65000,4.65000,4.65000,4.65000,12000
11/13/2008,0000,4.65000,4.65000,4.33000,4.33000,45000
11/14/2008,0000,4.48000,4.58000,4.48000,4.55000,11000
11/17/2008,0000,4.24000,4.71000,4.24000,4.66000,25000
11/18/2008,0000,4.35000,4.50000,4.34000,4.44000,17000
11/19/2008,0000,4.58000,4.60000,4.13000,4.30000,65000
11/20/2008,0000,4.07000,4.22000,4.00000,4.14000,28000
11/21/2008,0000,4.00000,4.28000,3.91000,4.26000,29000
11/24/2008,0000,4.20000,4.37000,4.20000,4.37000,4000
11/25/2008,0000,4.37000,4.52000,4.25000,4.39000,35000
11/26/2008,0000,4.40000,4.42000,4.11000,4.42000,20000
11/27/2008,0000,4.38000,4.42000,4.38000,4.40000,26000
11/28/2008,0000,4.20000,4.40000,4.15000,4.36000,50000
12/01/2008,0000,4.16000,4.30000,4.06000,4.20000,135000
12/02/2008,0000,4.00000,4.13000,3.93000,4.13000,47000
12/03/2008,0000,4.10000,4.19000,4.00000,4.15000,12000
12/04/2008,0000,4.19000,4.19000,4.10000,4.18000,16000
12/05/2008,0000,4.18000,4.24000,4.01000,4.19000,19000
12/08/2008,0000,4.25000,4.25000,4.07000,4.07000,17000
12/09/2008,0000,4.07000,4.19000,4.04000,4.04000,24000
12/10/2008,0000,4.13000,4.13000,4.03000,4.03000,17000
12/11/2008,0000,4.13000,4.13000,4.02000,4.02000,27000
12/12/2008,0000,4.08000,4.08000,3.95000,3.95000,15000
12/15/2008,0000,4.05000,4.15000,4.01000,4.15000,11000
12/16/2008,0000,4.03000,4.13000,4.01000,4.03000,28000
12/17/2008,0000,4.10000,4.16000,4.03000,4.06000,61000
12/18/2008,0000,4.10000,4.20000,4.10000,4.15000,35000
12/19/2008,0000,4.18000,4.44000,4.17000,4.38000,62000
12/22/2008,0000,4.42000,4.68000,4.20000,4.20000,29000
12/23/2008,0000,4.29000,4.29000,4.05000,4.24000,18000
12/24/2008,0000,4.00000,4.23000,4.00000,4.23000,25000
12/25/2008,0000,4.20000,4.27000,4.20000,4.25000,23000
12/26/2008,0000,4.25000,4.29000,4.08000,4.20000,10000
12/29/2008,0000,4.20000,4.20000,4.03000,4.19000,40000
12/30/2008,0000,4.11000,4.48000,4.11000,4.35000,84000
12/31/2008,0000,4.28000,4.38000,4.05000,4.27000,49000
01/05/2009,0000,4.39000,4.39000,4.22000,4.22000,76000
01/06/2009,0000,4.05000,4.36000,4.01000,4.22000,61000
01/07/2009,0000,4.08000,4.27000,4.08000,4.11000,50000
01/08/2009,0000,4.10000,4.25000,4.03000,4.05000,62000
01/09/2009,0000,4.06000,4.14000,4.02000,4.02000,11000
01/12/2009,0000,4.04000,4.08000,4.03000,4.08000,29000
01/13/2009,0000,4.02000,4.12000,4.02000,4.12000,8000
01/14/2009,0000,4.05000,4.10000,4.03000,4.10000,16000
01/15/2009,0000,4.03000,4.04000,3.93000,4.04000,37000
01/16/2009,0000,4.03000,4.05000,4.00000,4.05000,24000
01/19/2009,0000,4.15000,4.16000,4.15000,4.16000,5000
01/20/2009,0000,4.07000,4.15000,3.96000,4.09000,11000
01/21/2009,0000,4.12000,4.12000,4.01000,4.09000,4000
02/02/2009,0000,4.12000,4.17000,4.03000,4.03000,11000
02/03/2009,0000,4.14000,4.14000,4.14000,4.14000,1000
02/04/2009,0000,4.16000,4.17000,4.01000,4.12000,11000
02/06/2009,0000,4.01000,4.11000,4.01000,4.11000,2000
02/09/2009,0000,4.12000,4.13000,4.12000,4.13000,11000
02/10/2009,0000,4.11000,4.35000,4.11000,4.13000,114000
02/11/2009,0000,4.17000,4.24000,4.10000,4.10000,6000
02/12/2009,0000,4.05000,4.14000,4.05000,4.14000,9000
02/13/2009,0000,4.13000,4.42000,4.08000,4.42000,226000
02/16/2009,0000,4.23000,4.69000,4.23000,4.51000,143000
02/17/2009,0000,4.77000,4.82000,4.42000,4.82000,59000
02/18/2009,0000,4.81000,4.84000,4.55000,4.57000,93000
02/19/2009,0000,4.66000,4.73000,4.66000,4.73000,4000
02/23/2009,0000,4.73000,5.05000,4.73000,4.99000,16000
02/24/2009,0000,4.83000,4.98000,4.79000,4.79000,9000
02/25/2009,0000,4.92000,5.12000,4.80000,4.97000,189000
02/26/2009,0000,5.00000,5.00000,4.85000,4.94000,33000
02/27/2009,0000,4.98000,5.00000,4.82000,4.85000,11000
03/02/2009,0000,4.84000,4.98000,4.75000,4.90000,32000
03/03/2009,0000,4.80000,4.89000,4.76000,4.89000,18000
03/04/2009,0000,5.20000,5.22000,5.00000,5.10000,115000
03/05/2009,0000,5.15000,5.15000,4.92000,4.96000,70000
03/06/2009,0000,5.00000,5.10000,4.94000,4.94000,30000
03/09/2009,0000,5.10000,5.12000,5.02000,5.02000,120000
03/10/2009,0000,5.10000,5.10000,5.10000,5.10000,5000
03/11/2009,0000,5.03000,5.20000,5.02000,5.20000,173000
03/12/2009,0000,5.13000,5.13000,5.13000,5.13000,6000
03/13/2009,0000,5.25000,5.30000,5.16000,5.25000,210000
03/16/2009,0000,5.20000,5.23000,5.09000,5.23000,25000
03/17/2009,0000,5.05000,5.26000,5.02000,5.22000,22000
03/18/2009,0000,5.05000,5.20000,5.00000,5.18000,24000
03/19/2009,0000,5.00000,5.19000,5.00000,5.19000,23000
03/20/2009,0000,5.03000,5.10000,5.03000,5.10000,114000
03/23/2009,0000,4.75000,5.18000,4.75000,5.12000,65000
03/24/2009,0000,5.19000,5.26000,5.15000,5.18000,219000
03/25/2009,0000,5.10000,5.15000,5.00000,5.10000,63000
03/26/2009,0000,5.03000,5.23000,5.03000,5.23000,24000
03/27/2009,0000,5.23000,5.23000,5.08000,5.13000,71000
03/30/2009,0000,5.29000,5.29000,5.09000,5.09000,37000
03/31/2009,0000,5.08000,5.15000,5.08000,5.14000,24000
04/01/2009,0000,5.19000,5.19000,5.10000,5.10000,2000
04/02/2009,0000,5.18000,5.18000,5.10000,5.15000,280000
04/03/2009,0000,5.17000,5.18000,5.10000,5.10000,115000
04/06/2009,0000,5.10000,5.16000,5.06000,5.08000,35000
04/07/2009,0000,5.10000,5.12000,5.06000,5.11000,21000
04/08/2009,0000,5.16000,5.45000,5.10000,5.10000,66000
04/09/2009,0000,5.12000,5.26000,5.12000,5.20000,61000
04/10/2009,0000,5.30000,5.30000,5.02000,5.12000,63000
04/13/2009,0000,5.15000,5.18000,5.12000,5.14000,44000
04/14/2009,0000,5.14000,5.19000,5.08000,5.19000,59000
04/15/2009,0000,5.19000,5.19000,5.00000,5.10000,174000
04/16/2009,0000,5.09000,5.17000,5.00000,5.13000,118000
04/17/2009,0000,5.13000,5.22000,4.85000,4.85000,157000
04/20/2009,0000,4.91000,4.91000,4.80000,4.80000,19000
04/21/2009,0000,4.61000,4.80000,4.61000,4.80000,35000
04/22/2009,0000,4.77000,4.92000,4.77000,4.80000,7000
04/23/2009,0000,4.80000,4.88000,4.67000,4.83000,73000
04/24/2009,0000,4.83000,4.86000,4.83000,4.86000,10000
04/27/2009,0000,4.86000,4.87000,4.72000,4.72000,77000
04/28/2009,0000,4.70000,4.70000,4.55000,4.55000,48000
04/29/2009,0000,4.65000,4.65000,4.53000,4.62000,26000
04/30/2009,0000,4.78000,4.94000,4.57000,4.94000,99000
05/04/2009,0000,4.94000,5.02000,4.89000,4.99000,74000
05/05/2009,0000,5.00000,5.00000,4.81000,4.82000,67000
05/06/2009,0000,5.15000,5.15000,4.80000,5.02000,72000
05/07/2009,0000,4.92000,5.02000,4.89000,5.00000,70000
05/08/2009,0000,4.92000,4.99000,4.82000,4.84000,61000
05/11/2009,0000,4.84000,4.95000,4.80000,4.95000,115000
05/12/2009,0000,4.94000,4.95000,4.80000,4.87000,32000
05/13/2009,0000,4.91000,4.91000,4.79000,4.89000,13000
05/14/2009,0000,4.89000,4.89000,4.80000,4.85000,19000
05/15/2009,0000,4.88000,4.93000,4.70000,4.92000,43000
05/18/2009,0000,4.82000,4.91000,4.81000,4.91000,9000
05/19/2009,0000,4.86000,4.91000,4.73000,4.73000,64000
05/20/2009,0000,4.88000,4.88000,4.76000,4.80000,57000
05/21/2009,0000,4.68000,4.79000,4.68000,4.73000,71000
05/22/2009,0000,4.75000,4.86000,4.73000,4.74000,81000
05/25/2009,0000,4.75000,4.92000,4.75000,4.90000,67000
05/26/2009,0000,4.95000,5.00000,4.86000,4.95000,98000
05/27/2009,0000,4.88000,5.00000,4.75000,5.00000,136000
06/01/2009,0000,5.05000,5.05000,4.98000,5.00000,77000
06/02/2009,0000,5.00000,5.02000,4.90000,4.99000,81000
06/03/2009,0000,4.80000,4.97000,4.80000,4.94000,24000
06/04/2009,0000,4.82000,4.89000,4.80000,4.85000,32000
06/05/2009,0000,4.85000,4.91000,4.83000,4.87000,33000
06/08/2009,0000,4.90000,4.99000,4.81000,4.95000,58000
06/09/2009,0000,4.82000,4.94000,4.76000,4.88000,18000
06/10/2009,0000,4.90000,4.90000,4.72000,4.84000,51000
06/11/2009,0000,4.95000,4.95000,4.85000,4.92000,20000
06/12/2009,0000,4.92000,4.95000,4.75000,4.93000,34000
06/15/2009,0000,4.70000,4.89000,4.67000,4.80000,16000
06/16/2009,0000,4.63000,4.79000,4.63000,4.79000,15000
06/17/2009,0000,4.65000,4.95000,4.65000,4.86000,23000
06/18/2009,0000,4.71000,4.84000,4.71000,4.84000,6000
06/19/2009,0000,4.73000,4.83000,4.73000,4.83000,17000
06/22/2009,0000,4.83000,4.86000,4.75000,4.84000,49000
06/23/2009,0000,4.82000,4.82000,4.65000,4.80000,43000
06/24/2009,0000,5.00000,5.13000,5.00000,5.13000,881000
06/25/2009,0000,5.48000,5.48000,5.48000,5.48000,226000
06/26/2009,0000,5.86000,5.86000,5.50000,5.86000,1342000
06/29/2009,0000,5.86000,6.25000,5.48000,6.10000,1245000
06/30/2009,0000,6.05000,6.32000,5.72000,6.23000,861000
07/01/2009,0000,6.23000,6.28000,6.05000,6.10000,164000
07/02/2009,0000,6.29000,6.29000,6.03000,6.18000,149000
07/03/2009,0000,6.10000,6.30000,6.01000,6.20000,187000
07/06/2009,0000,6.03000,6.56000,6.03000,6.21000,356000
07/07/2009,0000,6.09000,6.64000,6.09000,6.64000,745000
07/08/2009,0000,6.72000,6.90000,6.50000,6.58000,292000
07/09/2009,0000,6.60000,6.69000,6.31000,6.48000,397000
07/10/2009,0000,6.49000,6.65000,6.30000,6.50000,260000
07/13/2009,0000,6.50000,6.80000,6.21000,6.70000,562000
07/14/2009,0000,6.70000,6.79000,6.59000,6.70000,272000
07/15/2009,0000,6.71000,6.90000,6.60000,6.86000,181000
07/16/2009,0000,6.73000,6.90000,6.62000,6.62000,366000
07/17/2009,0000,6.62000,6.82000,6.55000,6.72000,43000
07/20/2009,0000,6.74000,6.79000,6.60000,6.76000,16000
07/21/2009,0000,6.61000,6.75000,6.32000,6.60000,13000
07/22/2009,0000,6.63000,6.74000,6.24000,6.67000,26000
07/23/2009,0000,6.54000,6.55000,6.35000,6.54000,8000
07/24/2009,0000,6.31000,6.31000,6.15000,6.27000,72000
07/27/2009,0000,6.25000,6.38000,6.23000,6.32000,54000
07/28/2009,0000,6.02000,6.58000,6.02000,6.30000,28000
07/29/2009,0000,6.30000,6.55000,6.25000,6.25000,25000
07/30/2009,0000,6.25000,6.48000,6.25000,6.40000,22000
07/31/2009,0000,6.32000,6.43000,6.32000,6.43000,7000
08/04/2009,0000,6.42000,6.49000,6.42000,6.44000,7000
08/05/2009,0000,6.44000,6.57000,6.40000,6.57000,77000
08/06/2009,0000,6.53000,6.53000,6.25000,6.46000,44000
08/11/2009,0000,6.40000,6.48000,6.29000,6.43000,10000
08/12/2009,0000,6.03000,6.46000,6.03000,6.37000,27000
08/13/2009,0000,6.30000,6.36000,6.20000,6.36000,14000
08/14/2009,0000,6.16000,6.19000,6.15000,6.19000,12000
08/17/2009,0000,6.00000,6.20000,6.00000,6.20000,15000
08/18/2009,0000,6.05000,6.30000,6.00000,6.26000,25000
08/19/2009,0000,6.20000,6.30000,6.20000,6.30000,23000
08/20/2009,0000,6.20000,6.40000,6.15000,6.38000,18000
08/21/2009,0000,6.30000,6.33000,6.20000,6.20000,11000
08/24/2009,0000,6.37000,6.37000,6.37000,6.37000,3000
08/25/2009,0000,6.40000,6.45000,6.19000,6.38000,13000
08/26/2009,0000,6.37000,6.49000,6.24000,6.39000,36000
08/27/2009,0000,6.30000,6.38000,6.20000,6.34000,59000
08/28/2009,0000,6.37000,6.37000,6.20000,6.35000,6000
08/31/2009,0000,6.41000,6.41000,6.16000,6.40000,33000
09/01/2009,0000,6.30000,6.30000,6.16000,6.29000,34000
09/02/2009,0000,6.15000,6.38000,6.15000,6.29000,54000
09/03/2009,0000,6.15000,6.27000,6.15000,6.27000,13000
09/04/2009,0000,6.15000,6.25000,6.15000,6.25000,60000
09/07/2009,0000,6.16000,6.40000,6.16000,6.30000,97000
09/08/2009,0000,6.33000,6.74000,6.33000,6.74000,189000
09/09/2009,0000,7.19000,7.21000,7.00000,7.02000,159000
09/10/2009,0000,6.55000,7.00000,6.55000,6.93000,58000
09/11/2009,0000,6.87000,7.15000,6.65000,6.71000,42000
09/14/2009,0000,6.71000,6.83000,6.60000,6.83000,32000
09/15/2009,0000,6.80000,6.89000,6.71000,6.87000,95000
09/16/2009,0000,6.99000,7.30000,6.90000,6.92000,45000
09/17/2009,0000,6.96000,7.08000,6.96000,7.04000,42000
09/18/2009,0000,7.00000,7.24000,7.00000,7.08000,58000
09/21/2009,0000,7.02000,7.19000,7.00000,7.11000,112000
09/22/2009,0000,7.11000,7.18000,6.99000,7.10000,64000
09/23/2009,0000,7.10000,7.20000,6.70000,6.85000,44000
09/24/2009,0000,6.89000,6.89000,6.78000,6.88000,8000
09/25/2009,0000,6.88000,6.98000,6.88000,6.95000,15000
09/28/2009,0000,6.99000,7.02000,6.88000,6.90000,50000
09/29/2009,0000,7.19000,7.19000,6.82000,6.97000,111000
09/30/2009,0000,6.96000,7.04000,6.86000,6.87000,31000
10/01/2009,0000,6.76000,7.05000,6.76000,6.97000,25000
10/02/2009,0000,6.92000,6.92000,6.71000,6.88000,30000
10/05/2009,0000,6.75000,6.93000,6.75000,6.75000,44000
10/06/2009,0000,6.80000,6.85000,6.67000,6.73000,22000
10/07/2009,0000,6.66000,6.78000,6.66000,6.73000,24000
10/08/2009,0000,6.69000,6.91000,6.68000,6.68000,259000
10/09/2009,0000,6.87000,6.87000,6.53000,6.65000,243000
10/12/2009,0000,6.70000,6.71000,6.56000,6.68000,145000
10/13/2009,0000,6.70000,6.79000,6.61000,6.73000,156000
10/14/2009,0000,6.85000,6.93000,6.71000,6.80000,145000
10/15/2009,0000,7.27000,7.27000,7.02000,7.27000,467000
10/16/2009,0000,7.31000,7.49000,7.20000,7.38000,333000
10/19/2009,0000,7.30000,7.30000,7.07000,7.15000,49000
10/20/2009,0000,7.22000,7.26000,7.10000,7.15000,118000
10/21/2009,0000,7.34000,7.34000,7.15000,7.30000,133000
10/22/2009,0000,7.30000,7.35000,7.20000,7.33000,140000
10/23/2009,0000,7.35000,7.56000,7.35000,7.43000,141000
10/26/2009,0000,7.47000,7.56000,7.35000,7.48000,109000
10/27/2009,0000,7.41000,7.41000,7.26000,7.39000,68000
10/28/2009,0000,7.39000,7.39000,7.09000,7.29000,103000
10/29/2009,0000,7.19000,7.29000,7.11000,7.29000,92000
10/30/2009,0000,7.19000,7.20000,7.08000,7.11000,57000
11/02/2009,0000,7.09000,7.43000,6.82000,7.20000,64000
11/03/2009,0000,7.07000,7.45000,7.01000,7.32000,163000
11/04/2009,0000,7.26000,7.55000,7.26000,7.51000,186000
11/05/2009,0000,7.50000,7.50000,7.33000,7.46000,61000
11/06/2009,0000,7.48000,7.57000,7.40000,7.50000,322000
11/09/2009,0000,7.40000,7.54000,7.30000,7.54000,121000
11/10/2009,0000,7.52000,7.52000,7.37000,7.48000,40000
11/11/2009,0000,7.49000,7.59000,7.38000,7.59000,72000
11/12/2009,0000,7.60000,8.05000,7.51000,7.98000,497000
11/13/2009,0000,7.98000,7.99000,7.75000,7.94000,98000
11/16/2009,0000,8.00000,8.05000,7.90000,7.90000,98000
11/17/2009,0000,7.90000,7.90000,7.71000,7.87000,16000
11/18/2009,0000,7.73000,7.87000,7.70000,7.71000,36000
11/19/2009,0000,7.87000,7.99000,7.72000,7.77000,97000
11/20/2009,0000,7.77000,7.97000,7.76000,7.81000,147000
11/23/2009,0000,7.81000,7.81000,7.75000,7.75000,5000
11/24/2009,0000,7.75000,7.94000,7.75000,7.76000,12000
11/25/2009,0000,7.60000,7.94000,7.60000,7.80000,87000
11/26/2009,0000,7.76000,7.80000,7.70000,7.75000,39000
11/27/2009,0000,7.75000,7.96000,7.75000,7.75000,103000
11/30/2009,0000,7.80000,7.93000,7.74000,7.80000,83000
12/01/2009,0000,7.75000,8.05000,7.71000,7.82000,71000
12/02/2009,0000,7.90000,7.90000,7.74000,7.74000,14000
12/03/2009,0000,7.94000,7.94000,7.68000,7.80000,66000
12/04/2009,0000,7.83000,7.83000,7.70000,7.80000,12000
12/07/2009,0000,7.84000,7.85000,7.84000,7.85000,2000
12/08/2009,0000,7.80000,7.95000,7.70000,7.86000,106000
12/09/2009,0000,7.73000,7.93000,7.73000,7.87000,78000
12/11/2009,0000,7.85000,8.39000,7.85000,8.25000,631000
12/14/2009,0000,8.25000,8.82000,8.20000,8.81000,716000
12/15/2009,0000,9.30000,9.42000,8.91000,9.42000,1333000
12/16/2009,0000,9.97000,9.97000,9.45000,9.60000,901000
12/17/2009,0000,9.70000,9.78000,9.20000,9.30000,404000
12/18/2009,0000,9.30000,9.48000,9.05000,9.28000,201000
12/21/2009,0000,9.28000,9.50000,9.25000,9.35000,392000
12/22/2009,0000,9.39000,9.50000,9.10000,9.34000,195000
12/23/2009,0000,9.40000,9.41000,9.16000,9.30000,114000
12/25/2009,0000,9.49000,9.49000,9.20000,9.20000,188000
12/28/2009,0000,9.20000,9.25000,9.15000,9.15000,69000
12/29/2009,0000,9.15000,9.25000,9.11000,9.13000,233090
