DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.57000,9.73000,9.47000,9.50000,776900
04/03/2007,0000,9.50000,9.55000,9.33000,9.34000,450200
04/04/2007,0000,9.57000,10.00000,9.57000,10.00000,3150600
04/09/2007,0000,10.68000,10.68000,10.68000,10.68000,1382700
04/10/2007,0000,11.42000,11.42000,11.42000,11.42000,4520800
04/11/2007,0000,12.21000,12.21000,10.84000,11.16000,8742600
04/12/2007,0000,11.16000,11.94000,10.86000,11.94000,5387500
04/13/2007,0000,11.91000,11.94000,11.18000,11.18000,3218300
04/16/2007,0000,11.70000,11.70000,11.16000,11.16000,2105200
04/17/2007,0000,11.34000,11.42000,10.40000,10.40000,2221800
04/18/2007,0000,10.56000,11.11000,10.44000,11.11000,1663100
04/19/2007,0000,11.08000,11.51000,10.86000,11.34000,2809400
04/20/2007,0000,11.45000,11.53000,11.19000,11.48000,1626100
04/23/2007,0000,11.48000,11.96000,11.40000,11.61000,4749100
04/24/2007,0000,7.28000,7.48000,7.04000,7.47000,7858000
05/11/2007,0000,11.60000,11.60000,11.10000,11.10000,4371000
05/14/2007,0000,11.00000,11.00000,10.35000,10.35000,1593000
05/15/2007,0000,9.90000,10.20000,9.72000,9.94000,1944000
05/16/2007,0000,9.91000,10.00000,9.80000,9.90000,1191000
05/17/2007,0000,9.90000,9.96000,9.22000,9.30000,2035000
05/18/2007,0000,8.81000,9.95000,8.81000,9.95000,2823000
05/21/2007,0000,9.85000,9.88000,9.31000,9.34000,1846000
05/22/2007,0000,9.34000,9.69000,9.34000,9.46000,800000
05/23/2007,0000,9.46000,9.60000,9.40000,9.46000,787000
05/24/2007,0000,9.59000,9.67000,9.47000,9.48000,519000
05/25/2007,0000,9.49000,9.49000,9.21000,9.28000,799000
05/28/2007,0000,9.38000,9.38000,9.01000,9.13000,528000
05/29/2007,0000,9.07000,9.29000,9.06000,9.07000,434000
05/30/2007,0000,9.07000,9.13000,9.01000,9.03000,257000
05/31/2007,0000,9.07000,9.66000,9.07000,9.63000,1578000
06/04/2007,0000,9.80000,9.80000,9.47000,9.55000,728000
06/05/2007,0000,9.55000,9.61000,9.42000,9.42000,663000
06/06/2007,0000,9.55000,9.55000,9.33000,9.33000,685000
06/07/2007,0000,9.30000,9.65000,9.27000,9.47000,553000
06/08/2007,0000,9.47000,9.80000,9.40000,9.51000,881000
06/11/2007,0000,9.67000,9.67000,9.41000,9.53000,623000
06/12/2007,0000,9.53000,9.63000,9.53000,9.55000,587000
06/13/2007,0000,9.57000,9.57000,9.40000,9.43000,981000
06/14/2007,0000,9.50000,9.63000,9.45000,9.45000,730000
06/15/2007,0000,9.46000,9.54000,9.24000,9.30000,1038000
06/20/2007,0000,9.30000,9.80000,9.30000,9.61000,1038000
06/21/2007,0000,9.58000,9.67000,9.50000,9.60000,687000
06/22/2007,0000,9.62000,10.25000,9.62000,10.25000,1977000
06/25/2007,0000,10.90000,10.90000,10.50000,10.60000,2880000
06/26/2007,0000,10.60000,11.30000,10.60000,11.30000,4597000
06/27/2007,0000,12.05000,12.05000,11.70000,12.05000,6157000
06/28/2007,0000,12.75000,12.80000,12.20000,12.50000,7111000
06/29/2007,0000,12.60000,13.35000,12.60000,13.35000,5958000
07/02/2007,0000,13.85000,14.20000,13.35000,13.45000,6695000
07/03/2007,0000,13.40000,13.70000,12.85000,13.00000,3639000
07/04/2007,0000,13.50000,13.50000,12.30000,12.40000,4340000
07/05/2007,0000,12.50000,12.65000,12.30000,12.40000,3545000
07/06/2007,0000,12.50000,13.25000,12.45000,13.25000,5140000
07/09/2007,0000,13.60000,14.15000,12.75000,14.00000,7464000
07/10/2007,0000,14.15000,14.95000,14.10000,14.95000,9055000
07/11/2007,0000,15.15000,15.90000,15.10000,15.50000,7953000
07/12/2007,0000,15.70000,16.05000,15.00000,15.00000,6459000
07/13/2007,0000,15.10000,15.50000,14.35000,14.40000,4385000
07/17/2007,0000,14.85000,15.25000,14.75000,14.85000,3171000
07/18/2007,0000,14.90000,15.00000,14.30000,14.30000,3924000
07/19/2007,0000,14.30000,14.75000,14.05000,14.10000,3271000
07/20/2007,0000,14.30000,14.50000,13.90000,14.00000,3081000
07/23/2007,0000,14.00000,14.30000,13.80000,13.80000,2733000
07/24/2007,0000,14.05000,14.75000,13.90000,14.75000,5808000
07/25/2007,0000,14.90000,15.60000,14.80000,15.30000,7995000
07/26/2007,0000,15.50000,15.55000,14.25000,14.25000,6515000
07/27/2007,0000,13.30000,14.15000,13.30000,13.30000,3421000
07/31/2007,0000,13.60000,13.70000,13.30000,13.45000,1197000
08/01/2007,0000,13.45000,14.35000,13.45000,14.00000,3502000
08/02/2007,0000,14.00000,14.30000,13.05000,13.10000,1783000
08/03/2007,0000,13.30000,13.60000,13.15000,13.40000,772000
08/06/2007,0000,13.15000,13.65000,12.90000,13.20000,841000
08/07/2007,0000,13.60000,13.60000,13.10000,13.15000,662000
08/08/2007,0000,13.15000,13.45000,13.15000,13.30000,683000
08/09/2007,0000,13.45000,13.70000,13.30000,13.30000,1156000
08/10/2007,0000,13.00000,13.55000,13.00000,13.40000,1230000
08/14/2007,0000,13.90000,14.25000,13.75000,13.75000,2244000
08/15/2007,0000,13.65000,13.65000,12.80000,12.80000,1581000
08/16/2007,0000,12.10000,12.45000,11.95000,11.95000,2061000
08/17/2007,0000,11.95000,12.30000,11.15000,11.20000,1435000
08/20/2007,0000,11.95000,11.95000,11.50000,11.95000,735000
08/21/2007,0000,11.95000,11.95000,11.15000,11.15000,597000
08/22/2007,0000,11.25000,11.30000,10.90000,11.00000,785000
08/23/2007,0000,11.30000,11.55000,11.30000,11.45000,503000
08/24/2007,0000,11.55000,11.55000,11.15000,11.20000,789000
08/27/2007,0000,11.40000,11.55000,11.20000,11.30000,532000
08/28/2007,0000,11.30000,11.45000,11.15000,11.30000,369000
08/29/2007,0000,11.20000,11.95000,11.00000,11.90000,852000
08/30/2007,0000,12.10000,12.10000,11.60000,11.70000,749000
08/31/2007,0000,11.90000,12.00000,11.40000,11.40000,522000
09/03/2007,0000,11.10000,11.40000,11.10000,11.20000,681000
09/04/2007,0000,11.20000,11.50000,11.15000,11.30000,625000
09/05/2007,0000,11.30000,11.50000,11.20000,11.20000,461000
09/06/2007,0000,11.10000,11.30000,11.10000,11.15000,374000
09/07/2007,0000,11.15000,11.30000,11.15000,11.25000,362000
09/10/2007,0000,11.20000,11.35000,11.10000,11.35000,307000
09/11/2007,0000,11.45000,12.05000,11.45000,11.90000,1000000
09/12/2007,0000,12.10000,12.50000,12.10000,12.20000,964000
09/13/2007,0000,12.90000,12.90000,12.30000,12.30000,813000
09/14/2007,0000,12.45000,12.45000,11.90000,11.95000,739000
09/17/2007,0000,12.00000,12.10000,11.85000,11.95000,323000
09/19/2007,0000,12.10000,12.10000,11.80000,11.85000,513000
09/20/2007,0000,11.80000,12.10000,11.60000,11.85000,644000
09/21/2007,0000,11.85000,11.85000,11.60000,11.65000,381000
09/26/2007,0000,11.70000,11.95000,11.65000,11.90000,300000
09/27/2007,0000,11.90000,12.70000,11.85000,12.70000,1128000
09/28/2007,0000,13.00000,13.05000,12.00000,12.75000,991000
10/01/2007,0000,12.75000,12.75000,12.30000,12.50000,419000
10/02/2007,0000,12.65000,12.85000,12.55000,12.70000,768000
10/03/2007,0000,12.60000,12.80000,12.45000,12.60000,549000
10/04/2007,0000,13.00000,13.00000,12.65000,12.80000,794000
10/05/2007,0000,13.00000,13.00000,12.60000,12.90000,475000
10/08/2007,0000,12.90000,12.90000,12.55000,12.80000,470000
10/09/2007,0000,12.75000,12.75000,12.35000,12.55000,555000
10/11/2007,0000,12.60000,12.70000,12.20000,12.20000,392000
10/12/2007,0000,12.20000,12.40000,12.05000,12.05000,394000
10/15/2007,0000,12.00000,12.30000,12.00000,12.00000,306000
10/16/2007,0000,12.00000,12.00000,11.60000,11.95000,442000
10/17/2007,0000,11.55000,12.10000,11.55000,11.70000,397000
10/18/2007,0000,11.70000,12.10000,11.60000,12.00000,605000
10/19/2007,0000,11.95000,12.10000,11.80000,11.80000,432000
10/22/2007,0000,11.20000,11.80000,11.20000,11.80000,610000
10/23/2007,0000,11.95000,12.00000,11.60000,11.85000,196000
10/24/2007,0000,11.80000,11.95000,11.65000,11.70000,439000
10/25/2007,0000,11.80000,11.90000,11.60000,11.60000,435000
10/26/2007,0000,11.60000,11.75000,11.60000,11.60000,386000
10/29/2007,0000,11.65000,11.70000,11.40000,11.60000,487000
10/30/2007,0000,11.65000,12.20000,11.60000,11.80000,1032000
10/31/2007,0000,11.80000,12.10000,11.70000,12.00000,807000
11/01/2007,0000,12.05000,12.05000,11.75000,11.75000,866000
11/02/2007,0000,11.30000,12.20000,11.30000,12.10000,1000000
11/05/2007,0000,12.10000,12.50000,12.00000,12.20000,742000
11/06/2007,0000,12.20000,12.30000,12.00000,12.20000,765000
11/07/2007,0000,12.20000,12.30000,12.00000,12.00000,443000
11/08/2007,0000,12.00000,12.00000,11.60000,11.75000,745000
11/09/2007,0000,11.70000,11.95000,11.50000,11.70000,519000
11/12/2007,0000,10.90000,11.20000,10.90000,10.90000,1689000
11/13/2007,0000,10.90000,10.90000,10.50000,10.85000,585000
11/14/2007,0000,10.95000,11.50000,10.95000,11.20000,410000
11/15/2007,0000,11.00000,11.30000,10.80000,10.85000,298000
11/16/2007,0000,10.80000,10.80000,10.40000,10.50000,385000
11/19/2007,0000,10.50000,10.80000,10.40000,10.60000,251000
11/20/2007,0000,10.60000,11.00000,10.40000,11.00000,214000
11/21/2007,0000,11.00000,11.00000,10.50000,10.50000,419000
11/22/2007,0000,10.50000,10.80000,10.50000,10.70000,129000
11/23/2007,0000,10.60000,10.60000,10.30000,10.30000,444000
11/26/2007,0000,10.30000,10.40000,10.15000,10.25000,464000
11/27/2007,0000,10.20000,10.25000,9.91000,9.99000,303000
11/28/2007,0000,10.10000,10.15000,9.80000,9.80000,307000
11/29/2007,0000,10.00000,10.00000,9.80000,9.80000,330000
11/30/2007,0000,9.95000,9.95000,9.62000,9.70000,331000
12/03/2007,0000,9.61000,10.35000,9.61000,10.35000,295000
12/04/2007,0000,10.30000,10.40000,10.15000,10.35000,293000
12/05/2007,0000,10.15000,10.55000,10.15000,10.40000,187000
12/06/2007,0000,10.55000,10.55000,10.15000,10.15000,265000
12/07/2007,0000,10.15000,10.40000,10.10000,10.40000,289000
12/10/2007,0000,10.20000,10.20000,10.10000,10.10000,122000
12/11/2007,0000,9.90000,10.45000,9.90000,10.30000,489000
12/12/2007,0000,10.10000,10.10000,9.94000,10.10000,260000
12/13/2007,0000,10.20000,10.20000,9.70000,9.70000,318000
12/14/2007,0000,9.85000,9.85000,9.36000,9.36000,1149000
12/17/2007,0000,9.55000,9.84000,8.71000,8.71000,429000
12/18/2007,0000,8.71000,9.09000,8.50000,9.00000,482000
12/19/2007,0000,9.00000,9.10000,8.95000,9.10000,226000
12/20/2007,0000,9.16000,9.70000,9.16000,9.49000,370000
12/21/2007,0000,9.80000,9.90000,9.31000,9.44000,149000
12/24/2007,0000,9.70000,9.80000,9.41000,9.44000,38000
12/25/2007,0000,9.45000,9.68000,9.45000,9.51000,92000
12/26/2007,0000,9.50000,9.73000,9.50000,9.67000,191000
12/27/2007,0000,9.70000,10.00000,9.70000,9.95000,255000
12/28/2007,0000,9.85000,9.98000,9.72000,9.98000,183000
12/31/2007,0000,9.90000,10.00000,9.80000,9.93000,140000
01/02/2008,0000,9.82000,9.94000,9.70000,9.70000,180000
01/03/2008,0000,9.50000,9.59000,9.40000,9.59000,75000
01/04/2008,0000,9.59000,9.60000,9.40000,9.55000,140000
01/07/2008,0000,9.45000,9.45000,9.05000,9.10000,140000
01/08/2008,0000,9.10000,9.41000,9.00000,9.21000,180000
01/09/2008,0000,9.00000,9.31000,9.00000,9.30000,160000
01/10/2008,0000,9.20000,9.90000,9.20000,9.40000,377000
01/11/2008,0000,9.54000,9.54000,9.25000,9.30000,82000
01/14/2008,0000,9.45000,9.70000,9.11000,9.16000,221000
01/15/2008,0000,9.16000,9.40000,9.16000,9.30000,119000
01/16/2008,0000,9.30000,9.70000,9.10000,9.40000,263000
01/17/2008,0000,9.70000,9.70000,9.20000,9.30000,121000
01/18/2008,0000,9.20000,9.45000,9.20000,9.40000,150000
01/21/2008,0000,9.20000,9.30000,9.20000,9.20000,86000
01/22/2008,0000,9.15000,9.15000,8.56000,8.56000,525000
01/23/2008,0000,9.00000,9.00000,8.40000,8.40000,217000
01/24/2008,0000,8.40000,8.50000,8.00000,8.45000,238000
01/25/2008,0000,8.10000,8.60000,8.10000,8.60000,130000
01/28/2008,0000,8.35000,8.37000,8.12000,8.12000,139000
01/29/2008,0000,8.05000,8.25000,8.00000,8.00000,251000
01/30/2008,0000,7.78000,8.16000,7.78000,8.10000,434000
01/31/2008,0000,8.08000,8.08000,7.60000,8.00000,152000
02/01/2008,0000,8.00000,8.02000,8.00000,8.02000,66000
02/12/2008,0000,7.54000,7.91000,7.54000,7.71000,37000
02/13/2008,0000,7.70000,7.80000,7.54000,7.71000,144000
02/14/2008,0000,7.51000,8.10000,7.51000,8.10000,340000
02/15/2008,0000,7.73000,7.92000,7.73000,7.92000,34000
02/18/2008,0000,7.90000,7.91000,7.76000,7.89000,130000
02/19/2008,0000,7.80000,8.15000,7.78000,8.00000,84000
02/20/2008,0000,7.91000,7.91000,7.80000,7.80000,64000
02/21/2008,0000,7.71000,8.10000,7.71000,7.92000,200000
02/22/2008,0000,7.99000,8.10000,7.92000,7.92000,84000
02/25/2008,0000,8.00000,8.20000,7.90000,8.00000,197000
02/26/2008,0000,8.00000,8.11000,7.92000,8.05000,247000
02/27/2008,0000,8.07000,8.29000,8.05000,8.05000,132000
02/29/2008,0000,8.24000,8.24000,7.90000,8.10000,350000
03/03/2008,0000,8.00000,8.08000,7.80000,7.99000,151000
03/04/2008,0000,8.12000,8.20000,8.01000,8.15000,291000
03/05/2008,0000,8.20000,8.29000,8.08000,8.10000,163000
03/06/2008,0000,8.19000,8.25000,8.10000,8.25000,539000
03/07/2008,0000,8.25000,8.82000,8.25000,8.82000,532000
03/10/2008,0000,8.82000,9.05000,8.60000,8.60000,396000
03/11/2008,0000,8.56000,8.56000,8.31000,8.35000,176000
03/12/2008,0000,8.41000,8.69000,8.40000,8.46000,133000
03/13/2008,0000,8.21000,8.46000,8.05000,8.10000,207000
03/14/2008,0000,8.10000,8.30000,7.91000,7.91000,88000
03/18/2008,0000,7.95000,7.95000,7.70000,7.90000,57000
03/19/2008,0000,8.00000,8.27000,7.90000,7.90000,50000
03/20/2008,0000,8.00000,8.00000,7.75000,7.90000,47000
03/21/2008,0000,8.00000,8.10000,7.98000,8.00000,214000
03/25/2008,0000,7.80000,8.05000,7.80000,7.90000,226000
03/26/2008,0000,7.93000,8.00000,7.80000,7.90000,137000
03/27/2008,0000,7.89000,7.89000,7.68000,7.73000,325000
03/28/2008,0000,7.73000,7.75000,7.61000,7.73000,194000
03/31/2008,0000,7.50000,7.75000,7.50000,7.65000,442000
04/01/2008,0000,7.77000,7.80000,7.60000,7.64000,257000
04/02/2008,0000,7.80000,7.80000,7.55000,7.70000,414000
04/03/2008,0000,7.69000,7.69000,7.60000,7.60000,244000
04/07/2008,0000,7.07000,7.47000,7.07000,7.16000,734000
04/08/2008,0000,7.10000,7.35000,7.10000,7.20000,271000
04/09/2008,0000,7.20000,7.27000,7.15000,7.20000,177000
04/10/2008,0000,7.30000,7.45000,7.22000,7.27000,223000
04/11/2008,0000,7.32000,7.60000,7.32000,7.36000,238000
04/14/2008,0000,7.32000,7.37000,7.13000,7.28000,88000
04/15/2008,0000,7.25000,7.29000,7.16000,7.20000,164000
04/16/2008,0000,7.20000,7.25000,7.08000,7.17000,236000
04/17/2008,0000,7.21000,7.39000,7.20000,7.26000,440000
04/18/2008,0000,7.26000,7.33000,7.18000,7.22000,103000
04/21/2008,0000,7.32000,7.35000,7.19000,7.31000,245000
04/22/2008,0000,7.31000,7.35000,7.21000,7.28000,206000
04/23/2008,0000,7.28000,7.31000,7.25000,7.28000,231000
04/24/2008,0000,7.28000,7.32000,7.26000,7.27000,125000
04/25/2008,0000,7.30000,7.36000,7.23000,7.24000,219000
04/28/2008,0000,7.26000,7.28000,7.21000,7.27000,128000
04/29/2008,0000,7.25000,7.27000,7.18000,7.18000,119000
04/30/2008,0000,7.16000,7.20000,7.13000,7.15000,126000
05/02/2008,0000,7.15000,7.20000,6.91000,7.12000,682000
05/05/2008,0000,7.00000,7.00000,6.68000,6.70000,271000
05/06/2008,0000,6.70000,7.00000,6.45000,6.75000,729000
05/07/2008,0000,6.75000,6.95000,6.75000,6.77000,146000
05/08/2008,0000,6.77000,7.24000,6.77000,7.24000,934000
05/09/2008,0000,7.30000,7.39000,7.04000,7.11000,489000
05/12/2008,0000,7.11000,7.11000,6.82000,6.84000,226000
05/13/2008,0000,6.86000,7.11000,6.71000,6.86000,162000
05/14/2008,0000,6.85000,6.91000,6.81000,6.90000,127000
05/15/2008,0000,6.88000,7.00000,6.88000,6.92000,163000
05/16/2008,0000,6.92000,7.00000,6.91000,6.93000,211000
05/19/2008,0000,6.93000,6.95000,6.87000,6.95000,106000
05/20/2008,0000,6.93000,7.00000,6.93000,6.98000,194000
05/21/2008,0000,6.98000,7.45000,6.97000,7.28000,493000
05/22/2008,0000,7.12000,7.30000,7.10000,7.27000,227000
05/23/2008,0000,7.27000,7.36000,7.14000,7.23000,144000
05/26/2008,0000,7.23000,7.23000,6.84000,6.84000,60000
05/27/2008,0000,6.83000,6.90000,6.80000,6.90000,100000
05/28/2008,0000,6.95000,6.98000,6.80000,6.90000,55000
05/29/2008,0000,7.00000,7.00000,6.51000,6.61000,143000
05/30/2008,0000,6.61000,6.68000,6.56000,6.68000,62000
06/02/2008,0000,6.70000,6.70000,6.45000,6.58000,28000
06/03/2008,0000,6.58000,6.66000,6.58000,6.60000,26000
06/04/2008,0000,6.70000,6.72000,6.45000,6.55000,17000
06/05/2008,0000,6.55000,6.70000,6.50000,6.70000,65000
06/06/2008,0000,6.70000,6.73000,6.56000,6.70000,67000
06/10/2008,0000,6.50000,6.55000,6.36000,6.40000,72000
06/11/2008,0000,6.45000,6.50000,6.25000,6.25000,111000
06/12/2008,0000,6.11000,6.11000,5.82000,5.82000,359000
06/13/2008,0000,5.71000,5.82000,5.67000,5.73000,203000
06/16/2008,0000,5.73000,6.00000,5.62000,5.62000,184000
06/17/2008,0000,5.62000,5.80000,5.55000,5.80000,682000
06/18/2008,0000,5.72000,5.77000,5.70000,5.75000,57000
06/19/2008,0000,5.75000,5.75000,5.45000,5.46000,181000
06/20/2008,0000,5.46000,5.46000,5.20000,5.20000,253000
06/23/2008,0000,5.18000,5.18000,5.00000,5.00000,281000
06/24/2008,0000,5.00000,5.20000,4.90000,4.90000,136000
06/25/2008,0000,4.86000,4.96000,4.60000,4.63000,383000
06/26/2008,0000,4.65000,4.95000,4.64000,4.95000,872000
06/27/2008,0000,4.95000,5.00000,4.80000,4.91000,394000
06/30/2008,0000,4.91000,4.91000,4.62000,4.63000,59000
07/01/2008,0000,4.60000,4.87000,4.60000,4.70000,146000
07/02/2008,0000,4.84000,4.85000,4.68000,4.73000,136000
07/03/2008,0000,4.53000,5.00000,4.53000,5.00000,122000
07/04/2008,0000,5.04000,5.14000,4.90000,4.94000,150000
07/07/2008,0000,4.82000,5.04000,4.80000,5.00000,64000
07/08/2008,0000,4.81000,5.00000,4.65000,4.95000,84000
07/09/2008,0000,4.95000,5.00000,4.78000,4.94000,50000
07/10/2008,0000,4.80000,4.93000,4.65000,4.93000,95000
07/11/2008,0000,4.92000,4.93000,4.72000,4.80000,134000
07/14/2008,0000,4.65000,4.90000,4.65000,4.90000,46000
07/15/2008,0000,4.71000,4.71000,4.56000,4.70000,264000
07/16/2008,0000,4.70000,4.70000,4.38000,4.44000,359000
07/17/2008,0000,4.50000,4.60000,4.50000,4.59000,77000
07/18/2008,0000,4.59000,4.59000,4.30000,4.49000,84000
07/21/2008,0000,4.37000,4.50000,4.18000,4.48000,85000
07/22/2008,0000,4.17000,4.44000,4.17000,4.40000,256000
07/23/2008,0000,4.30000,4.49000,4.25000,4.30000,1015000
07/24/2008,0000,4.30000,4.37000,4.11000,4.34000,228000
07/25/2008,0000,4.29000,4.35000,4.15000,4.30000,139000
07/29/2008,0000,4.30000,4.30000,4.10000,4.28000,217000
07/30/2008,0000,4.28000,4.28000,4.15000,4.27000,75000
07/31/2008,0000,4.02000,4.23000,4.02000,4.20000,123000
08/01/2008,0000,4.04000,4.15000,4.02000,4.10000,259000
08/04/2008,0000,4.02000,4.18000,4.02000,4.15000,135000
08/05/2008,0000,4.05000,4.14000,4.03000,4.10000,92000
08/06/2008,0000,4.10000,4.12000,4.05000,4.12000,93000
08/07/2008,0000,4.03000,4.16000,4.03000,4.16000,48000
08/08/2008,0000,4.08000,4.28000,4.06000,4.27000,50000
08/11/2008,0000,4.30000,4.30000,4.22000,4.29000,10000
08/12/2008,0000,4.28000,4.45000,4.25000,4.38000,106000
08/13/2008,0000,4.39000,4.60000,4.19000,4.60000,220000
08/14/2008,0000,4.50000,4.63000,4.50000,4.63000,85000
08/15/2008,0000,4.68000,4.68000,4.57000,4.67000,104000
08/18/2008,0000,4.58000,4.67000,4.41000,4.50000,66000
08/19/2008,0000,4.48000,4.50000,4.48000,4.48000,29000
08/20/2008,0000,4.50000,4.63000,4.50000,4.60000,41000
08/21/2008,0000,4.60000,4.72000,4.45000,4.55000,70000
08/22/2008,0000,4.69000,4.69000,4.32000,4.50000,71000
08/25/2008,0000,4.26000,4.58000,4.26000,4.58000,20000
08/26/2008,0000,4.32000,4.57000,4.32000,4.57000,22000
08/27/2008,0000,4.33000,4.57000,4.33000,4.57000,101000
08/28/2008,0000,4.35000,4.56000,4.35000,4.53000,38000
08/29/2008,0000,4.37000,4.64000,4.37000,4.59000,68000
09/01/2008,0000,4.34000,4.59000,4.31000,4.36000,39000
09/02/2008,0000,4.28000,4.36000,4.28000,4.35000,34000
09/03/2008,0000,4.29000,4.29000,4.07000,4.07000,108000
09/04/2008,0000,4.06000,4.25000,3.79000,4.00000,95000
09/05/2008,0000,4.00000,4.00000,4.00000,4.00000,10000
09/08/2008,0000,3.98000,4.23000,3.90000,4.22000,49000
09/09/2008,0000,4.10000,4.10000,4.03000,4.10000,23000
09/10/2008,0000,4.15000,4.25000,3.93000,4.10000,21000
09/11/2008,0000,4.05000,4.05000,4.00000,4.00000,40000
09/12/2008,0000,4.00000,4.00000,3.73000,4.00000,72000
09/15/2008,0000,3.72000,4.00000,3.72000,4.00000,41000
09/16/2008,0000,3.72000,3.80000,3.72000,3.72000,88000
09/17/2008,0000,3.46000,3.79000,3.46000,3.70000,102000
09/18/2008,0000,3.45000,3.69000,3.45000,3.60000,79000
09/19/2008,0000,3.35000,3.74000,3.35000,3.70000,91000
09/22/2008,0000,3.85000,3.85000,3.63000,3.66000,41000
09/23/2008,0000,3.66000,3.66000,3.50000,3.53000,90000
09/24/2008,0000,3.59000,3.69000,3.53000,3.54000,48000
09/25/2008,0000,3.53000,3.78000,3.53000,3.78000,119000
09/26/2008,0000,3.89000,3.89000,3.64000,3.70000,112000
09/30/2008,0000,3.45000,3.45000,3.45000,3.45000,67000
10/01/2008,0000,3.69000,3.69000,3.28000,3.60000,120000
10/02/2008,0000,3.40000,3.64000,3.36000,3.57000,67000
10/03/2008,0000,3.50000,3.50000,3.33000,3.41000,205000
10/06/2008,0000,3.38000,3.38000,3.19000,3.19000,54000
10/07/2008,0000,3.19000,3.33000,3.19000,3.28000,80000
10/08/2008,0000,3.10000,3.26000,3.07000,3.26000,103000
10/09/2008,0000,3.04000,3.26000,3.04000,3.05000,208000
10/13/2008,0000,2.95000,3.12000,2.95000,3.00000,42000
10/14/2008,0000,3.00000,3.20000,2.90000,3.01000,215000
10/15/2008,0000,2.92000,2.99000,2.91000,2.92000,104000
10/16/2008,0000,2.82000,2.82000,2.82000,2.82000,10000
10/17/2008,0000,2.83000,2.90000,2.75000,2.80000,50000
10/20/2008,0000,2.71000,2.74000,2.71000,2.71000,40000
10/21/2008,0000,2.89000,2.89000,2.65000,2.80000,407000
10/22/2008,0000,2.72000,2.79000,2.71000,2.75000,105000
10/23/2008,0000,2.66000,2.67000,2.66000,2.67000,260000
10/24/2008,0000,2.85000,2.85000,2.60000,2.69000,123000
10/27/2008,0000,2.51000,2.68000,2.51000,2.56000,114000
10/28/2008,0000,2.39000,2.58000,2.39000,2.52000,292000
10/29/2008,0000,2.63000,2.63000,2.35000,2.37000,170000
10/30/2008,0000,2.45000,2.53000,2.26000,2.53000,243000
10/31/2008,0000,2.70000,2.70000,2.70000,2.70000,64000
11/03/2008,0000,2.88000,2.88000,2.88000,2.88000,58000
11/04/2008,0000,2.98000,3.03000,2.71000,2.95000,148000
11/05/2008,0000,3.15000,3.15000,2.98000,3.15000,416000
11/06/2008,0000,2.94000,3.24000,2.94000,3.00000,101000
11/07/2008,0000,2.79000,3.10000,2.79000,3.10000,230000
11/10/2008,0000,3.05000,3.14000,3.00000,3.12000,92000
11/11/2008,0000,3.00000,3.00000,2.91000,2.91000,67000
11/12/2008,0000,3.09000,3.11000,2.81000,3.11000,158000
11/13/2008,0000,2.90000,3.08000,2.90000,3.08000,140000
11/14/2008,0000,3.00000,3.18000,3.00000,3.15000,147000
11/17/2008,0000,2.96000,3.14000,2.96000,3.12000,155000
11/18/2008,0000,2.96000,2.96000,2.91000,2.91000,81000
11/19/2008,0000,2.74000,2.75000,2.71000,2.75000,52000
11/20/2008,0000,2.69000,2.94000,2.60000,2.94000,217000
11/21/2008,0000,2.90000,3.14000,2.90000,3.07000,285000
11/24/2008,0000,3.00000,3.15000,2.94000,3.15000,180000
11/25/2008,0000,3.15000,3.15000,3.03000,3.12000,162000
11/26/2008,0000,3.14000,3.15000,3.10000,3.13000,123000
11/27/2008,0000,3.30000,3.30000,3.02000,3.03000,54000
11/28/2008,0000,3.04000,3.14000,3.03000,3.14000,139000
12/01/2008,0000,3.04000,3.15000,3.04000,3.14000,100000
12/02/2008,0000,3.08000,3.14000,2.93000,3.14000,196000
12/03/2008,0000,3.14000,3.15000,3.00000,3.06000,116000
12/04/2008,0000,3.00000,3.00000,2.93000,3.00000,50000
12/05/2008,0000,2.91000,2.95000,2.91000,2.91000,33000
12/08/2008,0000,2.91000,2.93000,2.84000,2.92000,23000
12/09/2008,0000,2.88000,2.91000,2.81000,2.91000,47000
12/10/2008,0000,2.91000,2.92000,2.86000,2.90000,45000
12/11/2008,0000,2.92000,3.09000,2.90000,3.02000,173000
12/12/2008,0000,2.94000,2.94000,2.81000,2.90000,52000
12/15/2008,0000,2.70000,2.89000,2.70000,2.75000,138000
12/16/2008,0000,2.75000,2.76000,2.70000,2.76000,26000
12/17/2008,0000,2.76000,2.80000,2.73000,2.76000,85000
12/18/2008,0000,2.76000,2.77000,2.70000,2.77000,41000
12/19/2008,0000,2.78000,2.78000,2.72000,2.76000,42000
12/22/2008,0000,2.73000,2.73000,2.68000,2.69000,39000
12/23/2008,0000,2.68000,2.68000,2.61000,2.61000,4000
12/24/2008,0000,2.61000,2.65000,2.61000,2.62000,26000
12/25/2008,0000,2.61000,2.61000,2.56000,2.56000,22000
12/26/2008,0000,2.54000,2.61000,2.50000,2.58000,75000
12/29/2008,0000,2.50000,2.57000,2.46000,2.56000,36000
12/30/2008,0000,2.56000,2.62000,2.45000,2.61000,66000
12/31/2008,0000,2.58000,2.59000,2.53000,2.54000,75000
01/05/2009,0000,2.54000,2.58000,2.49000,2.52000,159000
01/06/2009,0000,2.52000,2.59000,2.52000,2.53000,140000
01/07/2009,0000,2.53000,2.60000,2.51000,2.56000,86000
01/08/2009,0000,2.51000,2.55000,2.49000,2.49000,12000
01/09/2009,0000,2.39000,2.49000,2.39000,2.48000,12000
01/12/2009,0000,2.33000,2.39000,2.33000,2.34000,21000
01/13/2009,0000,2.34000,2.34000,2.29000,2.34000,85000
01/14/2009,0000,2.30000,2.35000,2.30000,2.30000,36000
01/15/2009,0000,2.29000,2.31000,2.29000,2.30000,33000
01/16/2009,0000,2.30000,2.34000,2.30000,2.31000,52000
01/19/2009,0000,2.33000,2.33000,2.30000,2.33000,36000
01/20/2009,0000,2.20000,2.25000,2.17000,2.20000,70000
01/21/2009,0000,2.20000,2.21000,2.10000,2.20000,45000
02/02/2009,0000,2.19000,2.21000,2.19000,2.21000,13000
02/03/2009,0000,2.20000,2.25000,2.20000,2.23000,60000
02/04/2009,0000,2.22000,2.25000,2.22000,2.25000,57000
02/05/2009,0000,2.16000,2.24000,2.16000,2.24000,3000
02/06/2009,0000,2.24000,2.26000,2.21000,2.25000,38000
02/09/2009,0000,2.25000,2.28000,2.23000,2.26000,49000
02/10/2009,0000,2.26000,2.36000,2.26000,2.36000,107000
02/11/2009,0000,2.33000,2.36000,2.26000,2.27000,65000
02/12/2009,0000,2.25000,2.28000,2.22000,2.28000,118000
02/13/2009,0000,2.28000,2.43000,2.28000,2.43000,563000
02/16/2009,0000,2.60000,2.60000,2.60000,2.60000,34000
02/17/2009,0000,2.78000,2.78000,2.78000,2.78000,142000
02/18/2009,0000,2.93000,2.97000,2.70000,2.97000,1161000
02/19/2009,0000,3.14000,3.14000,2.83000,2.96000,573000
02/20/2009,0000,2.80000,2.94000,2.80000,2.81000,89000
02/23/2009,0000,2.70000,2.88000,2.63000,2.67000,74000
02/24/2009,0000,2.77000,2.77000,2.49000,2.52000,479000
02/25/2009,0000,2.53000,2.68000,2.53000,2.68000,163000
02/26/2009,0000,2.64000,2.75000,2.61000,2.75000,131000
02/27/2009,0000,2.70000,2.77000,2.66000,2.73000,92000
03/02/2009,0000,2.68000,2.80000,2.65000,2.79000,237000
03/03/2009,0000,2.70000,2.79000,2.65000,2.70000,334000
03/04/2009,0000,2.68000,2.85000,2.68000,2.83000,729000
03/05/2009,0000,2.86000,2.99000,2.81000,2.95000,497000
03/06/2009,0000,2.90000,3.03000,2.80000,2.96000,681000
03/09/2009,0000,3.03000,3.05000,2.91000,2.91000,149000
03/10/2009,0000,2.92000,3.11000,2.92000,3.11000,413000
03/11/2009,0000,3.32000,3.32000,3.32000,3.32000,305000
03/12/2009,0000,3.53000,3.53000,3.17000,3.47000,747000
03/13/2009,0000,3.45000,3.47000,3.26000,3.35000,288000
03/16/2009,0000,3.35000,3.45000,3.26000,3.26000,380000
03/17/2009,0000,3.28000,3.28000,3.16000,3.16000,230000
03/18/2009,0000,3.20000,3.37000,3.20000,3.25000,444000
03/19/2009,0000,3.30000,3.47000,3.26000,3.31000,601000
03/20/2009,0000,3.33000,3.35000,3.22000,3.34000,351000
03/23/2009,0000,3.56000,3.57000,3.31000,3.57000,384000
03/24/2009,0000,3.60000,3.73000,3.58000,3.60000,302000
03/25/2009,0000,3.67000,3.85000,3.60000,3.85000,373000
03/26/2009,0000,3.85000,4.11000,3.75000,4.11000,639000
03/27/2009,0000,4.15000,4.34000,4.13000,4.30000,586000
03/30/2009,0000,4.05000,4.20000,4.05000,4.06000,109000
03/31/2009,0000,4.06000,4.10000,3.93000,4.00000,82000
04/01/2009,0000,3.98000,4.25000,3.98000,4.25000,125000
04/02/2009,0000,4.01000,4.20000,4.01000,4.12000,136000
04/03/2009,0000,4.12000,4.16000,4.02000,4.12000,145000
04/06/2009,0000,4.10000,4.27000,4.05000,4.12000,181000
04/07/2009,0000,4.10000,4.14000,4.04000,4.13000,115000
04/08/2009,0000,4.13000,4.15000,4.02000,4.09000,278000
04/09/2009,0000,4.08000,4.37000,4.08000,4.37000,377000
04/10/2009,0000,4.36000,4.45000,4.26000,4.30000,319000
04/13/2009,0000,4.17000,4.40000,4.17000,4.39000,245000
04/14/2009,0000,4.35000,4.48000,4.28000,4.48000,218000
04/15/2009,0000,4.40000,4.48000,4.40000,4.44000,171000
04/16/2009,0000,4.45000,4.64000,4.41000,4.52000,405000
04/17/2009,0000,4.57000,4.83000,4.50000,4.50000,1125000
04/20/2009,0000,4.21000,4.40000,4.19000,4.34000,565000
04/21/2009,0000,4.27000,4.54000,4.14000,4.54000,295000
04/22/2009,0000,4.51000,4.85000,4.51000,4.85000,233000
04/23/2009,0000,5.18000,5.18000,5.00000,5.14000,588000
04/24/2009,0000,5.18000,5.30000,5.01000,5.09000,339000
04/27/2009,0000,4.75000,5.06000,4.74000,4.74000,265000
04/28/2009,0000,4.45000,4.69000,4.41000,4.41000,238000
04/29/2009,0000,4.15000,4.30000,4.11000,4.22000,185000
04/30/2009,0000,4.50000,4.51000,4.31000,4.51000,170000
05/04/2009,0000,4.82000,4.82000,4.51000,4.60000,142000
05/05/2009,0000,4.90000,4.90000,4.42000,4.68000,226000
05/06/2009,0000,4.44000,4.95000,4.44000,4.83000,251000
05/07/2009,0000,5.00000,5.00000,4.80000,4.89000,279000
05/08/2009,0000,4.61000,4.88000,4.61000,4.77000,156000
05/11/2009,0000,5.10000,5.10000,5.10000,5.10000,195000
05/12/2009,0000,5.45000,5.45000,5.30000,5.45000,2047000
05/13/2009,0000,5.50000,5.55000,5.25000,5.31000,1397000
05/14/2009,0000,5.31000,5.68000,5.11000,5.45000,1845000
05/15/2009,0000,5.45000,5.57000,5.30000,5.45000,412000
05/18/2009,0000,5.41000,5.48000,5.30000,5.40000,365000
05/19/2009,0000,5.54000,5.69000,5.40000,5.47000,1591000
05/20/2009,0000,5.36000,5.45000,5.30000,5.32000,387000
05/21/2009,0000,5.35000,5.69000,5.30000,5.69000,833000
05/22/2009,0000,5.69000,6.08000,5.69000,5.87000,2570000
05/25/2009,0000,5.90000,5.99000,5.75000,5.78000,470000
05/26/2009,0000,5.78000,5.90000,5.50000,5.74000,350000
05/27/2009,0000,5.74000,6.14000,5.74000,5.87000,816000
06/01/2009,0000,5.86000,5.96000,5.80000,5.80000,749000
06/02/2009,0000,5.80000,6.20000,5.80000,5.88000,2235000
06/03/2009,0000,5.88000,5.95000,5.72000,5.81000,583000
06/04/2009,0000,5.80000,5.85000,5.76000,5.82000,273000
06/05/2009,0000,5.83000,5.93000,5.83000,5.86000,370000
06/08/2009,0000,5.84000,6.20000,5.83000,6.20000,719000
06/09/2009,0000,6.20000,6.39000,5.83000,5.98000,3079000
06/10/2009,0000,5.90000,5.90000,5.74000,5.74000,515000
06/11/2009,0000,5.70000,5.70000,5.41000,5.53000,428000
06/12/2009,0000,5.64000,5.68000,5.50000,5.51000,73000
06/15/2009,0000,5.45000,5.50000,5.13000,5.13000,204000
06/16/2009,0000,5.10000,5.30000,5.06000,5.15000,53000
06/17/2009,0000,5.16000,5.29000,5.10000,5.28000,161000
06/18/2009,0000,5.27000,5.29000,5.11000,5.29000,23000
06/19/2009,0000,5.29000,5.40000,5.20000,5.32000,101000
06/22/2009,0000,5.16000,5.43000,5.16000,5.32000,232000
06/23/2009,0000,5.20000,5.67000,5.20000,5.50000,487000
06/24/2009,0000,5.53000,5.70000,5.45000,5.53000,192000
06/25/2009,0000,5.55000,5.65000,5.54000,5.56000,266000
06/26/2009,0000,5.57000,5.70000,5.57000,5.60000,143000
06/29/2009,0000,5.60000,5.60000,5.53000,5.55000,85000
06/30/2009,0000,5.60000,5.70000,5.50000,5.52000,51000
07/01/2009,0000,5.60000,5.70000,5.50000,5.56000,69000
07/02/2009,0000,5.69000,5.85000,5.65000,5.68000,170000
07/03/2009,0000,5.70000,6.00000,5.68000,5.80000,481000
07/06/2009,0000,5.78000,6.00000,5.78000,5.93000,178000
07/07/2009,0000,5.85000,6.04000,5.82000,6.00000,387000
07/08/2009,0000,6.00000,6.12000,5.96000,6.12000,172000
07/09/2009,0000,6.12000,6.25000,6.10000,6.20000,400000
07/10/2009,0000,6.20000,6.22000,6.11000,6.11000,186000
07/13/2009,0000,6.07000,6.08000,5.94000,5.95000,134000
07/14/2009,0000,5.90000,6.10000,5.90000,6.05000,260000
07/15/2009,0000,6.03000,6.47000,6.03000,6.47000,909000
07/16/2009,0000,6.40000,6.46000,6.25000,6.30000,602000
07/17/2009,0000,6.21000,6.44000,6.21000,6.34000,409000
07/20/2009,0000,6.37000,6.37000,6.20000,6.27000,275000
07/21/2009,0000,6.28000,6.70000,6.28000,6.70000,821000
07/22/2009,0000,6.69000,7.16000,6.66000,7.16000,851000
07/23/2009,0000,7.30000,7.66000,7.30000,7.66000,1865000
07/24/2009,0000,7.66000,7.90000,7.50000,7.52000,2141000
07/27/2009,0000,8.04000,8.04000,7.40000,7.85000,936000
07/28/2009,0000,8.00000,8.10000,7.67000,7.87000,1024000
07/29/2009,0000,7.88000,8.19000,7.82000,7.85000,664000
07/30/2009,0000,7.88000,7.88000,7.58000,7.60000,696000
07/31/2009,0000,7.62000,7.80000,7.55000,7.60000,710000
08/03/2009,0000,7.73000,8.13000,7.67000,8.13000,1163000
08/04/2009,0000,8.69000,8.69000,8.06000,8.13000,857000
08/05/2009,0000,8.10000,8.58000,8.01000,8.13000,430000
08/06/2009,0000,7.74000,8.05000,7.74000,8.05000,266000
08/10/2009,0000,7.85000,7.85000,7.76000,7.81000,103000
08/11/2009,0000,7.82000,8.05000,7.82000,8.05000,375000
08/12/2009,0000,8.24000,8.61000,8.24000,8.61000,1569000
08/13/2009,0000,9.20000,9.21000,8.91000,9.21000,3220000
08/14/2009,0000,9.84000,9.84000,9.40000,9.62000,1540000
08/17/2009,0000,9.62000,9.62000,9.12000,9.15000,555000
08/18/2009,0000,8.95000,8.98000,8.57000,8.70000,909000
08/19/2009,0000,8.80000,8.97000,8.55000,8.80000,144000
08/20/2009,0000,8.80000,9.00000,8.50000,8.66000,223000
08/21/2009,0000,8.60000,8.85000,8.40000,8.50000,1245000
08/24/2009,0000,8.70000,8.70000,8.51000,8.52000,253000
08/25/2009,0000,8.52000,8.87000,8.47000,8.56000,204000
08/26/2009,0000,8.41000,8.50000,8.21000,8.25000,203000
08/27/2009,0000,8.00000,8.73000,8.00000,8.23000,126000
08/28/2009,0000,8.23000,8.55000,8.23000,8.24000,275000
08/31/2009,0000,8.24000,8.49000,8.11000,8.29000,444000
09/01/2009,0000,8.20000,8.42000,8.11000,8.35000,673000
09/02/2009,0000,8.35000,8.52000,8.28000,8.47000,850000
09/03/2009,0000,8.47000,8.67000,8.33000,8.50000,378000
09/04/2009,0000,8.51000,8.79000,8.51000,8.70000,745000
09/07/2009,0000,8.83000,9.00000,8.75000,8.87000,358000
09/08/2009,0000,8.87000,8.94000,8.60000,8.70000,374000
09/09/2009,0000,8.70000,8.70000,8.37000,8.37000,191000
09/10/2009,0000,8.50000,8.50000,8.37000,8.41000,186000
09/11/2009,0000,8.30000,8.44000,8.21000,8.25000,321000
09/14/2009,0000,8.25000,8.54000,8.25000,8.45000,127000
09/15/2009,0000,8.45000,8.60000,8.30000,8.38000,238000
09/16/2009,0000,8.45000,8.51000,8.38000,8.47000,243000
09/17/2009,0000,8.53000,8.92000,8.35000,8.88000,825000
09/18/2009,0000,9.28000,9.36000,8.96000,9.35000,1666000
09/21/2009,0000,9.70000,9.80000,9.35000,9.38000,1682000
09/22/2009,0000,9.45000,9.66000,9.26000,9.26000,1107000
09/23/2009,0000,9.36000,9.59000,9.24000,9.24000,1470000
09/24/2009,0000,9.00000,9.30000,9.00000,9.16000,661000
09/25/2009,0000,9.15000,9.50000,9.10000,9.47000,606000
09/28/2009,0000,9.47000,9.47000,9.23000,9.26000,739000
09/29/2009,0000,9.60000,9.60000,9.26000,9.39000,987000
09/30/2009,0000,9.37000,9.57000,9.36000,9.40000,1228000
10/01/2009,0000,9.49000,9.50000,9.20000,9.30000,626000
10/02/2009,0000,9.00000,9.29000,9.00000,9.18000,374000
10/05/2009,0000,9.05000,9.20000,9.03000,9.15000,362000
10/06/2009,0000,9.15000,9.20000,9.07000,9.12000,505000
10/07/2009,0000,9.30000,9.30000,9.08000,9.15000,359000
10/08/2009,0000,9.15000,9.15000,8.71000,8.80000,736000
10/09/2009,0000,8.55000,8.95000,8.55000,8.95000,406000
10/12/2009,0000,9.14000,9.14000,8.95000,8.95000,81000
10/13/2009,0000,9.00000,9.06000,8.80000,8.90000,256000
10/14/2009,0000,8.89000,8.95000,8.85000,8.94000,94000
10/15/2009,0000,8.98000,8.98000,8.80000,8.80000,170000
10/16/2009,0000,8.80000,8.80000,8.70000,8.72000,212000
10/19/2009,0000,8.70000,8.71000,8.58000,8.58000,384000
10/20/2009,0000,8.52000,8.79000,8.50000,8.65000,423000
10/21/2009,0000,8.66000,8.69000,8.56000,8.58000,138000
10/22/2009,0000,8.55000,8.65000,8.38000,8.42000,328000
10/23/2009,0000,8.42000,8.44000,8.38000,8.38000,271000
10/26/2009,0000,8.38000,8.38000,8.20000,8.20000,399000
10/27/2009,0000,8.20000,8.40000,8.15000,8.34000,1215000
10/28/2009,0000,8.49000,8.49000,8.12000,8.12000,292000
10/29/2009,0000,8.00000,8.11000,7.56000,7.61000,671000
10/30/2009,0000,7.62000,8.07000,7.62000,7.78000,192000
11/02/2009,0000,7.50000,8.20000,7.50000,8.20000,204000
11/03/2009,0000,7.96000,8.18000,7.85000,7.97000,204000
11/04/2009,0000,7.97000,8.18000,7.90000,7.97000,199000
11/05/2009,0000,7.97000,8.00000,7.80000,7.87000,153000
11/06/2009,0000,7.90000,8.27000,7.90000,7.90000,1258000
11/09/2009,0000,7.71000,8.45000,7.71000,8.45000,4496000
11/10/2009,0000,8.55000,8.85000,8.31000,8.31000,1515000
11/11/2009,0000,8.25000,8.39000,8.10000,8.10000,492000
11/12/2009,0000,8.05000,8.14000,8.03000,8.10000,552000
11/13/2009,0000,8.04000,8.06000,8.01000,8.03000,133000
11/16/2009,0000,7.92000,8.12000,7.92000,8.00000,283000
11/17/2009,0000,8.01000,8.27000,7.90000,8.16000,1630000
11/18/2009,0000,8.25000,8.40000,8.12000,8.13000,386000
11/19/2009,0000,8.13000,8.25000,8.11000,8.11000,287000
11/20/2009,0000,8.11000,8.48000,8.11000,8.45000,1187000
11/23/2009,0000,8.50000,8.75000,8.50000,8.70000,942000
11/24/2009,0000,8.65000,9.30000,8.65000,9.07000,1767000
11/25/2009,0000,9.07000,9.29000,8.87000,8.92000,1081000
11/26/2009,0000,8.98000,9.10000,8.85000,8.94000,551000
11/27/2009,0000,8.51000,8.90000,8.51000,8.68000,284000
11/30/2009,0000,8.60000,8.70000,8.59000,8.64000,185000
12/01/2009,0000,8.63000,8.85000,8.52000,8.64000,922000
12/02/2009,0000,8.64000,8.80000,8.50000,8.60000,559000
12/03/2009,0000,8.65000,8.65000,8.45000,8.46000,152000
12/04/2009,0000,8.46000,8.54000,8.45000,8.45000,92000
12/07/2009,0000,8.46000,8.68000,8.46000,8.61000,383000
12/08/2009,0000,8.41000,8.63000,8.41000,8.62000,383000
12/09/2009,0000,8.75000,9.03000,8.52000,9.00000,2024000
12/11/2009,0000,8.83000,9.00000,8.83000,8.87000,459000
12/14/2009,0000,9.05000,9.20000,8.83000,9.13000,1936000
12/15/2009,0000,9.05000,9.26000,9.04000,9.04000,773000
12/16/2009,0000,9.19000,9.45000,9.04000,9.18000,2170000
12/17/2009,0000,9.35000,9.35000,8.81000,9.00000,1177000
12/18/2009,0000,8.85000,9.13000,8.85000,8.98000,404000
12/21/2009,0000,9.34000,9.34000,8.92000,9.06000,996000
12/22/2009,0000,9.18000,9.18000,8.97000,9.00000,428000
12/23/2009,0000,9.18000,9.63000,9.00000,9.63000,6200000
12/25/2009,0000,9.44000,10.10000,9.44000,9.79000,6249000
12/28/2009,0000,10.05000,10.40000,9.96000,10.40000,10961000
12/29/2009,0000,10.40000,10.90000,10.10000,10.50000,8963021
