DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.08000,7.12000,7.05000,7.06000,731000
04/03/2007,0000,7.07000,7.11000,7.06000,7.07000,576000
04/04/2007,0000,7.10000,7.20000,7.08000,7.10000,1788000
04/09/2007,0000,7.21000,7.57000,7.17000,7.40000,3386000
04/10/2007,0000,7.40000,7.49000,7.20000,7.23000,1056000
04/11/2007,0000,7.37000,7.47000,7.26000,7.40000,1195000
04/12/2007,0000,7.39000,7.80000,7.36000,7.57000,1914000
04/13/2007,0000,7.69000,7.69000,7.41000,7.42000,1553000
04/16/2007,0000,7.85000,7.85000,7.67000,7.67000,1422000
04/17/2007,0000,7.98000,8.10000,7.62000,7.72000,4322000
04/18/2007,0000,7.74000,7.84000,7.56000,7.61000,1727000
04/19/2007,0000,7.61000,7.65000,7.42000,7.45000,1102000
04/20/2007,0000,7.45000,7.52000,7.45000,7.45000,1501000
04/23/2007,0000,7.50000,7.82000,7.50000,7.75000,2878000
04/24/2007,0000,7.75000,7.89000,7.65000,7.70000,1258000
04/26/2007,0000,7.79000,7.99000,7.77000,7.80000,1589000
04/27/2007,0000,7.98000,8.08000,7.83000,7.83000,3044000
04/30/2007,0000,7.80000,7.90000,7.51000,7.52000,1942000
05/02/2007,0000,7.52000,7.64000,7.30000,7.31000,1350000
05/03/2007,0000,7.40000,7.49000,6.86000,6.87000,1926000
05/04/2007,0000,6.91000,7.17000,6.91000,7.07000,644000
05/07/2007,0000,7.10000,7.22000,7.10000,7.15000,216000
05/08/2007,0000,7.11000,7.18000,7.02000,7.10000,388000
05/09/2007,0000,7.03000,7.19000,7.03000,7.15000,391000
05/10/2007,0000,7.43000,7.43000,7.23000,7.37000,718000
05/11/2007,0000,7.35000,7.35000,7.23000,7.30000,291000
05/14/2007,0000,7.35000,7.49000,7.33000,7.33000,530000
05/15/2007,0000,7.33000,7.33000,7.12000,7.20000,305000
05/16/2007,0000,7.10000,7.26000,7.10000,7.19000,465000
05/17/2007,0000,7.20000,7.36000,7.20000,7.28000,571000
05/18/2007,0000,7.30000,7.39000,7.24000,7.31000,577000
05/21/2007,0000,7.38000,7.71000,7.38000,7.67000,1756000
05/22/2007,0000,7.75000,7.75000,7.51000,7.55000,704000
05/23/2007,0000,7.52000,7.59000,7.47000,7.50000,723000
05/24/2007,0000,7.52000,7.75000,7.52000,7.60000,914000
05/25/2007,0000,7.53000,7.70000,7.50000,7.56000,677000
05/28/2007,0000,7.58000,7.78000,7.58000,7.69000,902000
05/29/2007,0000,8.22000,8.22000,8.16000,8.22000,8497000
05/30/2007,0000,8.19000,8.30000,7.98000,8.09000,4805000
05/31/2007,0000,8.05000,8.29000,8.05000,8.07000,3440000
06/04/2007,0000,8.02000,8.10000,7.98000,7.99000,1447000
06/05/2007,0000,7.99000,8.54000,7.99000,8.54000,11718000
06/06/2007,0000,8.80000,9.13000,8.80000,9.13000,5881000
06/07/2007,0000,9.13000,9.63000,9.09000,9.31000,16749000
06/08/2007,0000,9.31000,9.60000,9.15000,9.47000,9249000
06/11/2007,0000,9.70000,9.70000,9.16000,9.17000,4419000
06/12/2007,0000,9.30000,9.62000,9.29000,9.30000,6095000
06/13/2007,0000,9.30000,9.44000,9.01000,9.01000,3113000
06/14/2007,0000,9.10000,9.18000,8.73000,8.74000,3083000
06/15/2007,0000,8.88000,8.98000,8.80000,8.81000,2108000
06/20/2007,0000,9.00000,9.00000,8.80000,8.80000,1807000
06/21/2007,0000,8.86000,8.99000,8.80000,8.90000,1613000
06/22/2007,0000,8.95000,9.20000,8.90000,9.07000,2664000
06/25/2007,0000,9.30000,9.32000,9.11000,9.13000,2382000
06/26/2007,0000,9.25000,9.40000,9.11000,9.13000,4694000
06/27/2007,0000,9.20000,9.26000,9.13000,9.17000,1834000
06/28/2007,0000,9.30000,9.46000,9.22000,9.36000,4319000
06/29/2007,0000,9.48000,9.48000,9.06000,9.07000,3690000
07/02/2007,0000,9.10000,9.22000,9.05000,9.05000,1720000
07/03/2007,0000,9.12000,9.68000,9.07000,9.68000,10576000
07/04/2007,0000,9.99000,9.99000,9.30000,9.31000,6335000
07/05/2007,0000,9.31000,9.52000,9.28000,9.31000,3398000
07/06/2007,0000,9.47000,9.59000,9.31000,9.45000,2483000
07/09/2007,0000,9.58000,9.58000,9.37000,9.45000,3278000
07/10/2007,0000,9.50000,9.70000,9.35000,9.37000,5334000
07/11/2007,0000,9.21000,9.37000,9.15000,9.17000,3709000
07/12/2007,0000,9.30000,9.44000,9.17000,9.17000,4986000
07/13/2007,0000,9.30000,9.40000,9.18000,9.19000,5051000
07/17/2007,0000,9.25000,9.60000,9.22000,9.46000,6951000
07/18/2007,0000,9.65000,9.89000,9.50000,9.56000,6362000
07/19/2007,0000,9.61000,10.20000,9.61000,10.20000,11144000
07/20/2007,0000,10.75000,10.90000,10.65000,10.90000,12666000
07/23/2007,0000,11.25000,11.65000,11.10000,11.65000,6531000
07/24/2007,0000,12.45000,12.45000,11.65000,11.90000,26049000
07/25/2007,0000,11.60000,12.45000,11.60000,12.05000,8157000
07/26/2007,0000,12.25000,12.25000,11.25000,11.25000,6826000
07/27/2007,0000,10.50000,10.80000,10.50000,10.50000,6380000
07/31/2007,0000,10.10000,10.60000,10.10000,10.60000,1153000
08/01/2007,0000,11.30000,11.30000,10.45000,10.50000,8629000
08/02/2007,0000,10.75000,11.00000,9.81000,10.30000,3976000
08/03/2007,0000,10.60000,10.75000,9.80000,10.10000,5505000
08/06/2007,0000,9.78000,9.90000,9.74000,9.81000,1650000
08/07/2007,0000,10.05000,10.15000,9.72000,9.72000,2232000
08/08/2007,0000,9.82000,10.40000,9.74000,10.40000,4316000
08/09/2007,0000,10.50000,10.60000,10.05000,10.40000,4169000
08/10/2007,0000,10.00000,10.50000,9.95000,10.30000,2703000
08/14/2007,0000,10.70000,11.40000,10.65000,11.15000,16809000
08/15/2007,0000,10.95000,10.95000,10.40000,10.75000,5466000
08/16/2007,0000,10.30000,10.60000,10.00000,10.00000,3516000
08/17/2007,0000,10.20000,10.30000,9.30000,9.68000,3825000
08/20/2007,0000,10.20000,10.25000,9.80000,9.95000,3858000
08/21/2007,0000,10.00000,10.00000,9.26000,9.26000,3530000
08/22/2007,0000,9.15000,9.30000,8.71000,8.90000,2608000
08/23/2007,0000,9.10000,9.25000,9.10000,9.20000,1349000
08/24/2007,0000,9.22000,9.78000,9.22000,9.76000,3664000
08/27/2007,0000,9.90000,9.95000,9.45000,9.58000,2102000
08/28/2007,0000,9.58000,9.60000,9.40000,9.55000,1091000
08/29/2007,0000,9.30000,9.69000,9.19000,9.69000,1615000
08/30/2007,0000,9.70000,9.87000,9.55000,9.70000,1844000
08/31/2007,0000,9.75000,10.20000,9.60000,9.90000,4488000
09/03/2007,0000,9.90000,9.90000,9.61000,9.63000,1297000
09/04/2007,0000,9.75000,9.79000,9.50000,9.58000,1196000
09/05/2007,0000,9.68000,9.99000,9.60000,9.76000,5204000
09/06/2007,0000,9.75000,9.84000,9.55000,9.67000,1333000
09/07/2007,0000,9.67000,9.70000,9.51000,9.52000,1269000
09/10/2007,0000,9.52000,9.52000,9.25000,9.51000,1089000
09/11/2007,0000,9.45000,9.68000,9.30000,9.65000,1902000
09/12/2007,0000,9.75000,9.95000,9.66000,9.72000,3224000
09/13/2007,0000,9.72000,9.80000,9.40000,9.42000,1035000
09/14/2007,0000,9.46000,9.68000,9.42000,9.42000,1295000
09/17/2007,0000,9.40000,9.50000,9.28000,9.30000,532000
09/19/2007,0000,9.39000,9.40000,8.90000,9.10000,1590000
09/20/2007,0000,9.15000,9.20000,8.71000,8.88000,1476000
09/21/2007,0000,8.90000,8.95000,8.81000,8.91000,849000
09/26/2007,0000,8.95000,9.03000,8.95000,9.03000,541000
09/27/2007,0000,9.10000,9.21000,9.08000,9.17000,970000
09/28/2007,0000,9.10000,9.24000,9.05000,9.10000,860000
10/01/2007,0000,9.17000,9.27000,9.06000,9.15000,2255000
10/02/2007,0000,9.21000,9.21000,9.02000,9.02000,1268000
10/03/2007,0000,9.05000,9.29000,9.03000,9.28000,3064000
10/04/2007,0000,9.28000,9.41000,9.24000,9.34000,1419000
10/05/2007,0000,9.40000,9.40000,9.21000,9.30000,1522000
10/08/2007,0000,9.35000,9.35000,9.02000,9.17000,1109000
10/09/2007,0000,9.17000,9.17000,8.96000,8.98000,895000
10/11/2007,0000,8.98000,9.25000,8.95000,9.14000,1979000
10/12/2007,0000,9.14000,9.14000,8.96000,8.97000,611000
10/15/2007,0000,9.00000,9.00000,8.35000,8.35000,3284000
10/16/2007,0000,8.11000,8.35000,7.77000,7.93000,3636000
10/17/2007,0000,7.93000,8.05000,7.90000,7.90000,578000
10/18/2007,0000,8.00000,8.04000,7.95000,7.95000,1947000
10/19/2007,0000,8.00000,8.14000,7.93000,7.97000,2081000
10/22/2007,0000,7.54000,7.80000,7.54000,7.61000,736000
10/23/2007,0000,7.78000,7.78000,7.65000,7.69000,1360000
10/24/2007,0000,7.78000,7.78000,7.50000,7.50000,593000
10/25/2007,0000,7.55000,8.00000,7.51000,8.00000,927000
10/26/2007,0000,7.99000,8.04000,7.82000,7.90000,762000
10/29/2007,0000,8.10000,8.45000,8.03000,8.45000,4118000
10/30/2007,0000,8.52000,8.90000,8.51000,8.90000,2990000
10/31/2007,0000,9.00000,9.12000,8.90000,9.12000,2578000
11/01/2007,0000,9.15000,9.20000,8.91000,9.15000,2423000
11/02/2007,0000,9.00000,9.09000,8.91000,9.09000,1472000
11/05/2007,0000,9.10000,9.14000,8.92000,9.14000,1539000
11/06/2007,0000,9.20000,9.35000,9.08000,9.30000,2653000
11/07/2007,0000,9.40000,9.45000,9.28000,9.35000,2924000
11/08/2007,0000,9.35000,9.40000,8.75000,9.00000,3176000
11/09/2007,0000,9.00000,9.01000,8.40000,8.62000,1919000
11/12/2007,0000,8.31000,8.31000,8.03000,8.05000,774000
11/13/2007,0000,7.91000,8.17000,7.71000,8.03000,1643000
11/14/2007,0000,8.30000,8.30000,8.13000,8.26000,2427000
11/15/2007,0000,8.19000,8.19000,8.05000,8.08000,652000
11/16/2007,0000,8.15000,8.26000,8.05000,8.10000,1352000
11/19/2007,0000,8.19000,8.25000,8.09000,8.09000,2273000
11/20/2007,0000,8.00000,8.13000,7.95000,8.02000,1492000
11/21/2007,0000,8.10000,8.22000,8.06000,8.06000,2562000
11/22/2007,0000,8.15000,8.18000,8.04000,8.06000,1982000
11/23/2007,0000,8.15000,8.15000,7.76000,7.76000,567000
11/26/2007,0000,7.90000,8.00000,7.80000,7.83000,1187000
11/27/2007,0000,7.80000,7.80000,7.29000,7.34000,1554000
11/28/2007,0000,7.40000,7.40000,7.12000,7.32000,493000
11/29/2007,0000,7.49000,7.60000,7.40000,7.40000,991000
11/30/2007,0000,7.49000,7.50000,7.38000,7.49000,369000
12/03/2007,0000,7.60000,7.67000,7.52000,7.62000,956000
12/04/2007,0000,7.69000,7.70000,7.62000,7.63000,676000
12/05/2007,0000,7.69000,7.79000,7.66000,7.79000,1402000
12/06/2007,0000,7.88000,7.90000,7.71000,7.79000,965000
12/07/2007,0000,7.89000,7.90000,7.72000,7.79000,824000
12/10/2007,0000,7.88000,7.88000,7.63000,7.63000,291000
12/11/2007,0000,7.67000,7.70000,7.52000,7.70000,263000
12/12/2007,0000,7.60000,7.89000,7.58000,7.70000,2344000
12/13/2007,0000,7.70000,7.76000,7.28000,7.30000,431000
12/14/2007,0000,7.30000,7.49000,6.90000,7.23000,581000
12/17/2007,0000,7.19000,7.19000,6.73000,6.80000,818000
12/18/2007,0000,6.33000,6.70000,6.33000,6.70000,1540000
12/19/2007,0000,6.70000,6.93000,6.55000,6.89000,1180000
12/20/2007,0000,6.97000,7.02000,6.62000,6.79000,972000
12/21/2007,0000,6.85000,6.85000,6.32000,6.49000,7543000
12/24/2007,0000,6.28000,6.49000,6.28000,6.42000,1165000
12/25/2007,0000,6.43000,6.57000,6.35000,6.46000,2171000
12/26/2007,0000,6.50000,6.50000,6.38000,6.43000,674000
12/27/2007,0000,6.43000,6.60000,6.43000,6.55000,1251000
12/28/2007,0000,6.53000,6.66000,6.52000,6.62000,581000
12/31/2007,0000,6.65000,7.00000,6.62000,6.89000,1894000
01/02/2008,0000,6.83000,6.99000,6.81000,6.92000,1035000
01/03/2008,0000,6.80000,6.80000,6.71000,6.77000,300000
01/04/2008,0000,6.72000,6.84000,6.72000,6.82000,197000
01/07/2008,0000,6.79000,6.79000,6.46000,6.50000,404000
01/08/2008,0000,6.42000,6.54000,6.42000,6.54000,240000
01/09/2008,0000,6.50000,6.56000,6.35000,6.56000,331000
01/10/2008,0000,6.59000,6.59000,6.51000,6.52000,263000
01/11/2008,0000,6.61000,6.61000,6.51000,6.61000,249000
01/14/2008,0000,6.61000,6.67000,6.55000,6.56000,187000
01/15/2008,0000,6.60000,6.72000,6.58000,6.70000,497000
01/16/2008,0000,6.66000,6.68000,6.40000,6.44000,489000
01/17/2008,0000,6.50000,6.59000,6.38000,6.59000,258000
01/18/2008,0000,6.50000,6.55000,6.45000,6.55000,194000
01/21/2008,0000,6.55000,6.55000,6.47000,6.55000,299000
01/22/2008,0000,6.48000,6.50000,6.15000,6.20000,1139000
01/23/2008,0000,6.21000,6.37000,5.90000,5.90000,771000
01/24/2008,0000,6.00000,6.15000,5.82000,6.00000,675000
01/25/2008,0000,6.07000,6.22000,5.95000,6.20000,380000
01/28/2008,0000,6.20000,6.22000,5.96000,5.96000,344000
01/29/2008,0000,6.10000,6.13000,5.96000,5.97000,311000
01/30/2008,0000,5.98000,6.07000,5.98000,6.05000,193000
01/31/2008,0000,5.98000,6.05000,5.92000,6.00000,406000
02/01/2008,0000,6.05000,6.22000,6.00000,6.20000,471000
02/12/2008,0000,6.63000,6.63000,6.35000,6.60000,1351000
02/13/2008,0000,6.80000,6.81000,6.60000,6.68000,637000
02/14/2008,0000,6.93000,6.93000,6.80000,6.89000,913000
02/15/2008,0000,6.80000,6.90000,6.76000,6.90000,531000
02/18/2008,0000,6.90000,6.93000,6.82000,6.82000,498000
02/19/2008,0000,6.83000,7.10000,6.83000,7.10000,795000
02/20/2008,0000,7.10000,7.19000,6.90000,7.19000,999000
02/21/2008,0000,7.19000,7.39000,7.19000,7.39000,931000
02/22/2008,0000,7.38000,7.50000,7.30000,7.50000,652000
02/25/2008,0000,7.54000,7.75000,7.49000,7.75000,1461000
02/26/2008,0000,7.79000,7.79000,7.60000,7.60000,773000
02/27/2008,0000,7.78000,7.88000,7.61000,7.68000,656000
02/29/2008,0000,7.65000,7.68000,7.58000,7.65000,475000
03/03/2008,0000,7.46000,7.46000,7.14000,7.31000,544000
03/04/2008,0000,7.51000,7.51000,7.40000,7.45000,548000
03/05/2008,0000,7.40000,7.49000,7.35000,7.40000,368000
03/06/2008,0000,7.48000,7.73000,7.45000,7.73000,847000
03/07/2008,0000,7.58000,7.73000,7.57000,7.65000,836000
03/10/2008,0000,7.68000,7.68000,7.38000,7.44000,635000
03/11/2008,0000,7.44000,7.54000,7.40000,7.40000,253000
03/12/2008,0000,7.55000,7.55000,7.41000,7.41000,394000
03/13/2008,0000,7.40000,7.47000,7.14000,7.16000,233000
03/14/2008,0000,7.20000,7.29000,7.03000,7.03000,274000
03/18/2008,0000,6.96000,7.02000,6.91000,7.00000,261000
03/19/2008,0000,7.10000,7.10000,6.95000,6.95000,181000
03/20/2008,0000,7.01000,7.03000,6.90000,7.03000,90000
03/21/2008,0000,7.03000,7.11000,7.00000,7.03000,249000
03/25/2008,0000,7.28000,7.28000,7.07000,7.16000,259000
03/26/2008,0000,7.16000,7.20000,7.11000,7.18000,370000
03/27/2008,0000,7.20000,7.30000,7.17000,7.26000,401000
03/28/2008,0000,7.26000,7.26000,7.17000,7.17000,497000
03/31/2008,0000,7.13000,7.21000,7.13000,7.14000,294000
04/01/2008,0000,7.19000,7.19000,7.06000,7.06000,431000
04/02/2008,0000,7.31000,7.39000,7.20000,7.25000,867000
04/03/2008,0000,7.21000,7.25000,7.16000,7.20000,300000
04/07/2008,0000,7.22000,7.26000,7.21000,7.26000,302000
04/08/2008,0000,7.38000,7.60000,7.26000,7.56000,1557000
04/09/2008,0000,7.55000,7.68000,7.46000,7.57000,1177000
04/10/2008,0000,7.64000,7.64000,7.47000,7.54000,530000
04/11/2008,0000,7.64000,7.67000,7.52000,7.52000,529000
04/14/2008,0000,7.59000,7.63000,7.54000,7.54000,704000
04/15/2008,0000,7.60000,7.67000,7.55000,7.60000,697000
04/16/2008,0000,7.72000,7.94000,7.69000,7.94000,1971000
04/17/2008,0000,8.02000,8.03000,7.81000,7.94000,1035000
04/18/2008,0000,7.93000,7.95000,7.80000,7.83000,817000
04/21/2008,0000,7.90000,8.10000,7.85000,8.05000,1036000
04/22/2008,0000,8.06000,8.21000,8.05000,8.19000,1009000
04/23/2008,0000,8.18000,8.31000,8.01000,8.01000,1747000
04/24/2008,0000,8.05000,8.18000,7.98000,8.04000,585000
04/25/2008,0000,8.04000,8.23000,8.02000,8.08000,1543000
04/28/2008,0000,8.10000,8.14000,7.91000,7.91000,461000
04/29/2008,0000,7.96000,7.99000,7.83000,7.85000,447000
04/30/2008,0000,7.83000,7.94000,7.81000,7.83000,333000
05/02/2008,0000,7.70000,7.71000,7.38000,7.42000,1810000
05/05/2008,0000,7.40000,7.40000,7.30000,7.30000,529000
05/06/2008,0000,7.35000,7.59000,7.35000,7.59000,324000
05/07/2008,0000,7.59000,7.60000,7.47000,7.57000,177000
05/08/2008,0000,7.57000,7.60000,7.45000,7.60000,180000
05/09/2008,0000,7.50000,7.78000,7.42000,7.63000,1846000
05/12/2008,0000,7.64000,7.64000,7.50000,7.51000,190000
05/13/2008,0000,7.55000,7.58000,7.41000,7.45000,469000
05/14/2008,0000,7.46000,7.50000,7.40000,7.40000,378000
05/15/2008,0000,7.40000,7.58000,7.40000,7.51000,416000
05/16/2008,0000,7.64000,7.64000,7.50000,7.53000,430000
05/19/2008,0000,7.53000,7.53000,7.40000,7.40000,577000
05/20/2008,0000,7.50000,7.56000,7.42000,7.42000,406000
05/21/2008,0000,7.42000,7.65000,7.42000,7.58000,636000
05/22/2008,0000,7.55000,7.61000,7.46000,7.59000,235000
05/23/2008,0000,7.60000,7.69000,7.55000,7.55000,568000
05/26/2008,0000,7.50000,7.58000,7.40000,7.40000,339000
05/27/2008,0000,7.26000,7.60000,7.26000,7.60000,586000
05/28/2008,0000,7.66000,7.98000,7.63000,7.70000,3544000
05/29/2008,0000,7.75000,7.76000,7.45000,7.50000,524000
05/30/2008,0000,7.80000,7.82000,7.40000,7.48000,789000
06/02/2008,0000,7.50000,7.57000,7.43000,7.45000,287000
06/03/2008,0000,7.42000,7.45000,7.26000,7.30000,456000
06/04/2008,0000,7.32000,7.37000,7.31000,7.35000,131000
06/05/2008,0000,7.30000,7.42000,7.26000,7.42000,344000
06/06/2008,0000,7.45000,7.49000,7.38000,7.39000,283000
06/10/2008,0000,7.30000,7.39000,7.00000,7.00000,275000
06/11/2008,0000,7.49000,7.49000,7.49000,7.49000,720000
06/12/2008,0000,7.67000,7.67000,6.97000,7.02000,1201000
06/13/2008,0000,7.18000,7.20000,6.75000,6.96000,599000
06/16/2008,0000,7.08000,7.23000,6.93000,6.96000,217000
06/17/2008,0000,7.00000,7.03000,6.87000,7.01000,382000
06/18/2008,0000,7.00000,7.09000,6.92000,7.05000,136000
06/19/2008,0000,7.05000,7.28000,7.03000,7.03000,617000
06/20/2008,0000,6.90000,7.05000,6.90000,7.02000,574000
06/23/2008,0000,6.90000,6.95000,6.73000,6.95000,374000
06/24/2008,0000,6.87000,6.90000,6.74000,6.90000,300000
06/25/2008,0000,6.71000,7.05000,6.70000,7.00000,242000
06/26/2008,0000,6.85000,7.09000,6.85000,6.86000,261000
06/27/2008,0000,6.38000,6.53000,6.38000,6.38000,787000
06/30/2008,0000,6.40000,6.40000,6.11000,6.11000,862000
07/01/2008,0000,6.13000,6.13000,5.81000,5.85000,511000
07/02/2008,0000,5.85000,6.05000,5.85000,6.02000,294000
07/03/2008,0000,6.00000,6.22000,5.88000,6.20000,335000
07/04/2008,0000,6.12000,6.23000,6.12000,6.21000,295000
07/07/2008,0000,6.29000,6.35000,6.25000,6.30000,293000
07/08/2008,0000,6.31000,6.46000,6.25000,6.30000,174000
07/09/2008,0000,6.41000,6.41000,6.23000,6.30000,84000
07/10/2008,0000,6.22000,6.30000,6.20000,6.30000,264000
07/11/2008,0000,6.21000,6.30000,6.21000,6.30000,247000
07/14/2008,0000,6.23000,6.24000,5.90000,5.90000,215000
07/15/2008,0000,5.91000,5.91000,5.51000,5.52000,665000
07/16/2008,0000,5.61000,5.61000,5.35000,5.35000,366000
07/17/2008,0000,5.50000,5.50000,5.27000,5.35000,616000
07/18/2008,0000,5.36000,5.41000,4.98000,4.98000,669000
07/21/2008,0000,4.98000,5.09000,4.86000,5.01000,649000
07/22/2008,0000,5.00000,5.07000,4.86000,5.07000,171000
07/23/2008,0000,5.14000,5.42000,5.14000,5.42000,427000
07/24/2008,0000,5.50000,5.62000,5.50000,5.53000,368000
07/25/2008,0000,5.48000,5.48000,5.31000,5.39000,192000
07/29/2008,0000,5.15000,5.24000,5.08000,5.09000,585000
07/30/2008,0000,5.18000,5.24000,5.10000,5.19000,195000
07/31/2008,0000,5.19000,5.31000,5.08000,5.08000,199000
08/01/2008,0000,5.08000,5.12000,5.05000,5.12000,97000
08/04/2008,0000,5.12000,5.15000,5.01000,5.09000,203000
08/05/2008,0000,5.03000,5.14000,4.86000,4.86000,264000
08/06/2008,0000,4.88000,4.98000,4.83000,4.88000,583000
08/07/2008,0000,4.95000,4.95000,4.78000,4.78000,341000
08/08/2008,0000,4.78000,4.99000,4.78000,4.90000,375000
08/11/2008,0000,4.96000,5.21000,4.94000,5.19000,127000
08/12/2008,0000,5.23000,5.23000,4.97000,5.03000,535000
08/13/2008,0000,5.00000,5.09000,4.95000,4.96000,1102000
08/14/2008,0000,4.98000,5.07000,4.96000,4.99000,298000
08/15/2008,0000,5.06000,5.06000,4.95000,5.00000,247000
08/18/2008,0000,5.01000,5.01000,4.90000,4.91000,352000
08/19/2008,0000,4.81000,4.93000,4.81000,4.88000,86000
08/20/2008,0000,4.83000,4.86000,4.81000,4.86000,102000
08/21/2008,0000,4.86000,4.86000,4.78000,4.84000,126000
08/22/2008,0000,4.88000,4.88000,4.75000,4.76000,184000
08/25/2008,0000,4.80000,4.82000,4.75000,4.76000,74000
08/26/2008,0000,4.66000,4.74000,4.65000,4.68000,77000
08/27/2008,0000,4.74000,4.83000,4.70000,4.83000,107000
08/28/2008,0000,4.83000,4.83000,4.73000,4.73000,62000
08/29/2008,0000,4.71000,4.81000,4.68000,4.73000,250000
09/01/2008,0000,4.68000,4.72000,4.53000,4.53000,173000
09/02/2008,0000,4.53000,4.53000,4.22000,4.22000,474000
09/03/2008,0000,3.93000,4.03000,3.93000,3.93000,1141000
09/04/2008,0000,3.99000,4.00000,3.66000,3.80000,470000
09/05/2008,0000,3.54000,3.67000,3.54000,3.56000,1102000
09/08/2008,0000,3.60000,3.80000,3.60000,3.80000,432000
09/09/2008,0000,3.90000,3.96000,3.77000,3.77000,243000
09/10/2008,0000,3.69000,3.97000,3.69000,3.95000,192000
09/11/2008,0000,3.90000,4.00000,3.89000,3.89000,281000
09/12/2008,0000,3.81000,3.97000,3.76000,3.97000,374000
09/15/2008,0000,3.89000,3.90000,3.71000,3.71000,391000
09/16/2008,0000,3.51000,3.55000,3.46000,3.46000,1208000
09/17/2008,0000,3.70000,3.70000,3.46000,3.46000,431000
09/18/2008,0000,3.22000,3.30000,3.22000,3.25000,608000
09/19/2008,0000,3.46000,3.47000,3.34000,3.47000,309000
09/22/2008,0000,3.60000,3.65000,3.54000,3.58000,194000
09/23/2008,0000,3.57000,3.69000,3.50000,3.68000,106000
09/24/2008,0000,3.60000,3.93000,3.59000,3.90000,389000
09/25/2008,0000,3.85000,4.11000,3.72000,3.95000,662000
09/26/2008,0000,3.86000,3.99000,3.76000,3.80000,336000
09/30/2008,0000,3.54000,3.54000,3.54000,3.54000,415000
10/01/2008,0000,3.61000,3.66000,3.58000,3.62000,163000
10/02/2008,0000,3.69000,3.70000,3.40000,3.60000,170000
10/03/2008,0000,3.48000,3.60000,3.46000,3.60000,106000
10/06/2008,0000,3.51000,3.55000,3.49000,3.51000,175000
10/07/2008,0000,3.44000,3.51000,3.44000,3.47000,39000
10/08/2008,0000,3.41000,3.49000,3.35000,3.35000,480000
10/09/2008,0000,3.35000,3.40000,3.30000,3.32000,131000
10/13/2008,0000,3.21000,3.21000,3.21000,3.21000,175000
10/14/2008,0000,3.39000,3.42000,3.30000,3.41000,71000
10/15/2008,0000,3.40000,3.40000,3.35000,3.35000,93000
10/16/2008,0000,3.24000,3.29000,3.24000,3.24000,210000
10/17/2008,0000,3.25000,3.25000,3.14000,3.15000,153000
10/20/2008,0000,3.05000,3.12000,3.04000,3.12000,110000
10/21/2008,0000,3.18000,3.18000,3.12000,3.13000,160000
10/22/2008,0000,3.13000,3.34000,3.13000,3.34000,403000
10/23/2008,0000,3.39000,3.55000,3.24000,3.34000,330000
10/24/2008,0000,3.24000,3.39000,3.23000,3.23000,215000
10/27/2008,0000,3.01000,3.08000,3.01000,3.01000,301000
10/28/2008,0000,2.80000,3.04000,2.80000,3.04000,196000
10/29/2008,0000,3.20000,3.20000,2.91000,2.91000,147000
10/30/2008,0000,2.93000,3.11000,2.93000,3.11000,143000
10/31/2008,0000,2.94000,3.18000,2.94000,3.10000,435000
11/03/2008,0000,3.03000,3.25000,3.03000,3.23000,110000
11/04/2008,0000,3.23000,3.23000,3.12000,3.16000,50000
11/05/2008,0000,3.16000,3.19000,3.11000,3.11000,131000
11/06/2008,0000,3.01000,3.01000,2.94000,2.96000,86000
11/07/2008,0000,2.96000,3.09000,2.86000,3.09000,234000
11/10/2008,0000,3.15000,3.15000,3.03000,3.03000,56000
11/11/2008,0000,2.93000,3.04000,2.93000,2.96000,30000
11/12/2008,0000,3.03000,3.03000,2.92000,2.95000,36000
11/13/2008,0000,2.91000,2.91000,2.81000,2.87000,98000
11/14/2008,0000,2.85000,2.90000,2.83000,2.83000,121000
11/17/2008,0000,2.80000,2.88000,2.80000,2.80000,136000
11/18/2008,0000,2.80000,2.80000,2.61000,2.61000,394000
11/19/2008,0000,2.45000,2.56000,2.43000,2.50000,922000
11/20/2008,0000,2.40000,2.45000,2.33000,2.33000,237000
11/21/2008,0000,2.17000,2.36000,2.17000,2.33000,264000
11/24/2008,0000,2.34000,2.34000,2.20000,2.29000,88000
11/25/2008,0000,2.34000,2.44000,2.30000,2.35000,66000
11/26/2008,0000,2.38000,2.39000,2.35000,2.35000,142000
11/27/2008,0000,2.43000,2.49000,2.35000,2.45000,102000
11/28/2008,0000,2.41000,2.48000,2.37000,2.45000,66000
12/01/2008,0000,2.54000,2.62000,2.51000,2.62000,166000
12/02/2008,0000,2.60000,2.62000,2.48000,2.48000,126000
12/03/2008,0000,2.48000,2.59000,2.31000,2.44000,463000
12/04/2008,0000,2.40000,2.47000,2.40000,2.41000,202000
12/05/2008,0000,2.41000,2.45000,2.39000,2.44000,31000
12/08/2008,0000,2.42000,2.60000,2.42000,2.59000,107000
12/09/2008,0000,2.60000,2.64000,2.59000,2.60000,146000
12/10/2008,0000,2.64000,2.78000,2.60000,2.78000,108000
12/11/2008,0000,2.78000,2.96000,2.72000,2.94000,191000
12/12/2008,0000,2.89000,2.89000,2.76000,2.79000,207000
12/15/2008,0000,2.77000,2.89000,2.77000,2.86000,153000
12/16/2008,0000,2.83000,2.83000,2.68000,2.75000,116000
12/17/2008,0000,2.74000,2.84000,2.74000,2.81000,83000
12/18/2008,0000,2.78000,2.83000,2.76000,2.82000,75000
12/19/2008,0000,2.77000,2.80000,2.74000,2.78000,134000
12/22/2008,0000,2.80000,2.80000,2.76000,2.76000,25000
12/23/2008,0000,2.75000,2.77000,2.66000,2.76000,112000
12/24/2008,0000,2.79000,2.79000,2.68000,2.77000,35000
12/25/2008,0000,2.77000,2.77000,2.67000,2.70000,84000
12/26/2008,0000,2.70000,2.70000,2.68000,2.69000,63000
12/29/2008,0000,2.66000,2.87000,2.66000,2.83000,305000
12/30/2008,0000,2.81000,2.85000,2.78000,2.83000,284000
12/31/2008,0000,2.85000,2.85000,2.79000,2.83000,76000
01/05/2009,0000,2.91000,2.92000,2.80000,2.80000,191000
01/06/2009,0000,2.80000,2.86000,2.79000,2.83000,122000
01/07/2009,0000,2.85000,2.88000,2.79000,2.81000,132000
01/08/2009,0000,2.81000,2.81000,2.80000,2.81000,276000
01/09/2009,0000,2.87000,2.87000,2.80000,2.80000,19000
01/12/2009,0000,2.76000,2.78000,2.70000,2.76000,219000
01/13/2009,0000,2.75000,2.80000,2.72000,2.76000,183000
01/14/2009,0000,2.75000,2.79000,2.75000,2.76000,215000
01/15/2009,0000,2.75000,2.77000,2.74000,2.74000,190000
01/16/2009,0000,2.75000,2.79000,2.75000,2.76000,176000
01/19/2009,0000,2.74000,2.79000,2.74000,2.74000,88000
01/20/2009,0000,2.70000,2.77000,2.70000,2.77000,74000
01/21/2009,0000,2.77000,2.78000,2.77000,2.78000,287000
02/02/2009,0000,2.78000,2.83000,2.78000,2.83000,307000
02/03/2009,0000,2.83000,2.85000,2.81000,2.83000,57000
02/04/2009,0000,2.80000,2.87000,2.80000,2.83000,5000
02/05/2009,0000,2.87000,2.87000,2.83000,2.83000,39000
02/06/2009,0000,2.83000,2.90000,2.83000,2.87000,18000
02/09/2009,0000,2.92000,3.00000,2.92000,2.98000,52000
02/10/2009,0000,2.97000,2.97000,2.95000,2.96000,36000
02/11/2009,0000,2.96000,3.16000,2.96000,3.16000,136000
02/12/2009,0000,3.17000,3.29000,3.00000,3.02000,222000
02/13/2009,0000,3.15000,3.23000,3.06000,3.22000,170000
02/16/2009,0000,3.30000,3.44000,3.30000,3.44000,327000
02/17/2009,0000,3.60000,3.64000,3.41000,3.44000,478000
02/18/2009,0000,3.39000,3.39000,3.21000,3.25000,276000
02/19/2009,0000,3.20000,3.24000,3.18000,3.24000,139000
02/20/2009,0000,3.23000,3.23000,3.13000,3.21000,86000
02/23/2009,0000,3.20000,3.41000,3.17000,3.41000,86000
02/24/2009,0000,3.31000,3.39000,3.26000,3.28000,109000
02/25/2009,0000,3.32000,3.37000,3.24000,3.30000,35000
02/26/2009,0000,3.26000,3.36000,3.26000,3.34000,27000
02/27/2009,0000,3.30000,3.52000,3.28000,3.52000,219000
03/02/2009,0000,3.51000,3.65000,3.47000,3.53000,226000
03/03/2009,0000,3.45000,3.45000,3.33000,3.40000,155000
03/04/2009,0000,3.39000,3.52000,3.39000,3.48000,150000
03/05/2009,0000,3.59000,3.59000,3.47000,3.50000,114000
03/06/2009,0000,3.50000,3.57000,3.45000,3.55000,100000
03/09/2009,0000,3.46000,3.59000,3.45000,3.46000,246000
03/10/2009,0000,3.51000,3.65000,3.47000,3.62000,314000
03/11/2009,0000,3.72000,3.72000,3.60000,3.61000,311000
03/12/2009,0000,3.55000,3.77000,3.55000,3.66000,195000
03/13/2009,0000,3.61000,3.77000,3.61000,3.68000,256000
03/16/2009,0000,3.70000,3.75000,3.65000,3.70000,259000
03/17/2009,0000,3.60000,3.69000,3.60000,3.68000,72000
03/18/2009,0000,3.68000,3.68000,3.60000,3.65000,239000
03/19/2009,0000,3.61000,3.68000,3.57000,3.57000,183000
03/20/2009,0000,3.56000,3.64000,3.41000,3.45000,215000
03/23/2009,0000,3.45000,3.50000,3.42000,3.45000,160000
03/24/2009,0000,3.45000,3.63000,3.45000,3.53000,285000
03/25/2009,0000,3.59000,3.70000,3.55000,3.65000,589000
03/26/2009,0000,3.65000,3.90000,3.65000,3.90000,1194000
03/27/2009,0000,3.97000,4.17000,3.97000,4.10000,914000
03/30/2009,0000,4.05000,4.05000,3.82000,3.82000,393000
03/31/2009,0000,3.78000,3.96000,3.78000,3.80000,193000
04/01/2009,0000,3.86000,3.97000,3.86000,3.96000,190000
04/02/2009,0000,3.99000,4.04000,3.95000,3.97000,485000
04/03/2009,0000,3.96000,4.10000,3.95000,4.10000,424000
04/06/2009,0000,4.05000,4.15000,4.05000,4.10000,216000
04/07/2009,0000,4.06000,4.27000,4.06000,4.20000,311000
04/08/2009,0000,4.15000,4.30000,4.15000,4.20000,386000
04/09/2009,0000,4.29000,4.34000,4.25000,4.33000,363000
04/10/2009,0000,4.58000,4.58000,4.38000,4.42000,586000
04/13/2009,0000,4.49000,4.60000,4.26000,4.60000,357000
04/14/2009,0000,4.80000,4.80000,4.52000,4.62000,637000
04/15/2009,0000,4.60000,4.73000,4.48000,4.69000,432000
04/16/2009,0000,4.61000,4.98000,4.61000,4.78000,279000
04/17/2009,0000,4.84000,5.10000,4.50000,4.50000,618000
04/20/2009,0000,4.50000,4.50000,4.21000,4.30000,254000
04/21/2009,0000,4.30000,4.39000,4.19000,4.39000,94000
04/22/2009,0000,4.47000,4.63000,4.30000,4.60000,488000
04/23/2009,0000,4.51000,4.62000,4.45000,4.48000,69000
04/24/2009,0000,4.50000,4.69000,4.50000,4.64000,177000
04/27/2009,0000,4.55000,4.70000,4.33000,4.33000,221000
04/28/2009,0000,4.30000,4.38000,4.03000,4.03000,502000
04/29/2009,0000,4.09000,4.09000,3.75000,3.81000,351000
04/30/2009,0000,3.89000,4.07000,3.89000,4.07000,339000
05/04/2009,0000,4.17000,4.27000,4.02000,4.20000,329000
05/05/2009,0000,4.15000,4.26000,4.05000,4.10000,207000
05/06/2009,0000,4.01000,4.20000,4.00000,4.16000,380000
05/07/2009,0000,4.10000,4.17000,4.08000,4.09000,312000
05/08/2009,0000,4.06000,4.20000,4.00000,4.12000,408000
05/11/2009,0000,4.05000,4.27000,4.05000,4.20000,229000
05/12/2009,0000,4.20000,4.20000,4.06000,4.14000,216000
05/13/2009,0000,4.10000,4.13000,4.08000,4.12000,231000
05/14/2009,0000,4.10000,4.14000,4.06000,4.07000,116000
05/15/2009,0000,4.02000,4.12000,4.02000,4.11000,169000
05/18/2009,0000,4.06000,4.15000,4.06000,4.14000,148000
05/19/2009,0000,4.19000,4.20000,4.09000,4.14000,211000
05/20/2009,0000,4.08000,4.15000,4.04000,4.10000,229000
05/21/2009,0000,4.10000,4.26000,4.06000,4.20000,857000
05/22/2009,0000,4.19000,4.38000,4.19000,4.32000,187000
05/25/2009,0000,4.32000,4.50000,4.32000,4.50000,452000
05/26/2009,0000,4.55000,4.55000,4.40000,4.40000,237000
05/27/2009,0000,4.40000,4.53000,4.40000,4.49000,213000
06/01/2009,0000,4.55000,4.64000,4.44000,4.60000,386000
06/02/2009,0000,4.61000,4.73000,4.59000,4.65000,380000
06/03/2009,0000,4.65000,4.69000,4.59000,4.59000,186000
06/04/2009,0000,4.58000,4.65000,4.52000,4.60000,138000
06/05/2009,0000,4.65000,4.65000,4.55000,4.58000,353000
06/08/2009,0000,4.56000,4.59000,4.50000,4.50000,265000
06/09/2009,0000,4.50000,4.57000,4.24000,4.24000,459000
06/10/2009,0000,4.32000,4.32000,4.00000,4.23000,337000
06/11/2009,0000,4.23000,4.25000,4.12000,4.25000,56000
06/12/2009,0000,4.19000,4.19000,4.03000,4.10000,175000
06/15/2009,0000,4.16000,4.16000,3.82000,4.04000,850000
06/16/2009,0000,3.92000,4.02000,3.90000,4.01000,120000
06/17/2009,0000,4.00000,4.05000,3.93000,3.99000,131000
06/18/2009,0000,4.00000,4.00000,3.75000,3.75000,86000
06/19/2009,0000,3.75000,3.82000,3.75000,3.78000,149000
06/22/2009,0000,3.86000,3.86000,3.75000,3.75000,218000
06/23/2009,0000,3.78000,3.79000,3.65000,3.77000,115000
06/24/2009,0000,3.84000,3.88000,3.72000,3.82000,101000
06/25/2009,0000,3.85000,3.93000,3.83000,3.84000,67000
06/26/2009,0000,3.93000,3.93000,3.85000,3.86000,32000
06/29/2009,0000,3.93000,3.93000,3.85000,3.91000,69000
06/30/2009,0000,3.99000,3.99000,3.94000,3.95000,124000
07/01/2009,0000,3.99000,4.02000,3.95000,4.00000,82000
07/02/2009,0000,4.01000,4.09000,4.01000,4.01000,32000
07/03/2009,0000,4.08000,4.08000,3.98000,4.03000,39000
07/06/2009,0000,3.98000,4.05000,3.98000,4.05000,13000
07/07/2009,0000,4.09000,4.09000,4.01000,4.05000,60000
07/08/2009,0000,4.06000,4.06000,4.01000,4.05000,44000
07/09/2009,0000,4.05000,4.14000,4.05000,4.09000,128000
07/10/2009,0000,4.14000,4.14000,4.01000,4.08000,135000
07/13/2009,0000,4.04000,4.04000,3.91000,3.96000,84000
07/14/2009,0000,3.96000,4.00000,3.91000,3.93000,42000
07/15/2009,0000,4.00000,4.15000,3.99000,4.00000,72000
07/16/2009,0000,4.01000,4.11000,4.00000,4.10000,93000
07/17/2009,0000,4.06000,4.12000,4.05000,4.05000,94000
07/20/2009,0000,4.05000,4.09000,4.01000,4.04000,333000
07/21/2009,0000,4.04000,4.07000,4.01000,4.06000,157000
07/22/2009,0000,4.06000,4.08000,4.04000,4.08000,63000
07/23/2009,0000,4.08000,4.25000,4.01000,4.20000,298000
07/24/2009,0000,4.24000,4.35000,4.14000,4.35000,516000
07/27/2009,0000,4.39000,4.49000,4.35000,4.46000,233000
07/28/2009,0000,4.49000,4.77000,4.42000,4.77000,395000
07/29/2009,0000,5.00000,5.00000,4.82000,5.00000,586000
07/30/2009,0000,4.91000,5.30000,4.65000,4.98000,852000
07/31/2009,0000,4.91000,5.04000,4.86000,5.02000,648000
08/03/2009,0000,5.02000,5.14000,5.02000,5.09000,124000
08/04/2009,0000,5.06000,5.18000,4.86000,4.98000,326000
08/05/2009,0000,4.91000,4.91000,4.64000,4.64000,459000
08/06/2009,0000,4.50000,4.68000,4.50000,4.66000,203000
08/10/2009,0000,4.60000,4.79000,4.57000,4.75000,178000
08/11/2009,0000,4.71000,4.74000,4.52000,4.73000,160000
08/12/2009,0000,4.61000,4.73000,4.61000,4.68000,161000
08/13/2009,0000,4.62000,4.77000,4.62000,4.75000,114000
08/14/2009,0000,4.71000,4.79000,4.69000,4.77000,172000
08/17/2009,0000,4.70000,4.72000,4.61000,4.68000,105000
08/18/2009,0000,4.56000,4.68000,4.56000,4.56000,260000
08/19/2009,0000,4.64000,4.64000,4.52000,4.60000,110000
08/20/2009,0000,4.60000,4.60000,4.52000,4.53000,298000
08/21/2009,0000,4.46000,4.59000,4.46000,4.50000,167000
08/24/2009,0000,4.50000,4.59000,4.50000,4.55000,107000
08/25/2009,0000,4.64000,4.64000,4.55000,4.55000,97000
08/26/2009,0000,4.56000,4.56000,4.41000,4.48000,240000
08/27/2009,0000,4.41000,4.49000,4.41000,4.49000,45000
08/28/2009,0000,4.54000,4.57000,4.50000,4.51000,139000
08/31/2009,0000,4.51000,4.59000,4.42000,4.42000,235000
09/01/2009,0000,4.42000,4.55000,4.42000,4.48000,75000
09/02/2009,0000,4.54000,4.60000,4.54000,4.55000,52000
09/03/2009,0000,4.64000,4.86000,4.64000,4.81000,237000
09/04/2009,0000,4.85000,5.11000,4.81000,5.10000,497000
09/07/2009,0000,5.45000,5.45000,5.40000,5.45000,1476000
09/08/2009,0000,5.83000,5.83000,5.83000,5.83000,666000
09/09/2009,0000,6.23000,6.23000,6.23000,6.23000,787000
09/10/2009,0000,6.66000,6.66000,6.31000,6.46000,6005000
09/11/2009,0000,6.31000,6.91000,6.23000,6.91000,2674000
09/14/2009,0000,7.38000,7.39000,7.20000,7.39000,5023000
09/15/2009,0000,7.50000,7.60000,7.21000,7.30000,4136000
09/16/2009,0000,7.26000,7.81000,7.26000,7.81000,3869000
09/17/2009,0000,8.00000,8.35000,8.00000,8.35000,3850000
09/18/2009,0000,8.60000,8.92000,8.60000,8.90000,5270000
09/21/2009,0000,9.10000,9.10000,8.70000,8.92000,2660000
09/22/2009,0000,8.92000,8.92000,8.38000,8.55000,2033000
09/23/2009,0000,8.50000,8.54000,7.96000,7.96000,3826000
09/24/2009,0000,7.60000,8.51000,7.53000,8.40000,2377000
09/25/2009,0000,8.36000,8.65000,8.20000,8.41000,1937000
09/28/2009,0000,8.21000,8.40000,7.90000,7.91000,1480000
09/29/2009,0000,7.71000,8.08000,7.71000,7.90000,617000
09/30/2009,0000,7.90000,8.38000,7.90000,8.17000,1112000
10/01/2009,0000,8.10000,8.28000,7.85000,7.91000,831000
10/02/2009,0000,7.72000,8.09000,7.72000,7.94000,895000
10/05/2009,0000,7.81000,7.94000,7.80000,7.80000,692000
10/06/2009,0000,7.90000,8.16000,7.82000,8.00000,1479000
10/07/2009,0000,8.10000,8.18000,7.84000,7.84000,959000
10/08/2009,0000,7.72000,7.96000,7.70000,7.76000,865000
10/09/2009,0000,7.94000,7.98000,7.61000,7.70000,1050000
10/12/2009,0000,7.80000,7.90000,7.71000,7.75000,692000
10/13/2009,0000,7.75000,7.75000,7.67000,7.74000,420000
10/14/2009,0000,8.00000,8.28000,7.75000,8.28000,2988000
10/15/2009,0000,8.38000,8.45000,8.00000,8.00000,2468000
10/16/2009,0000,8.15000,8.15000,7.85000,7.93000,665000
10/19/2009,0000,7.81000,7.92000,7.80000,7.83000,769000
10/20/2009,0000,7.83000,8.00000,7.83000,7.96000,596000
10/21/2009,0000,7.90000,8.00000,7.83000,7.84000,479000
10/22/2009,0000,7.89000,8.30000,7.86000,7.91000,1518000
10/23/2009,0000,8.08000,8.08000,7.84000,7.85000,661000
10/26/2009,0000,7.90000,7.98000,7.80000,7.80000,480000
10/27/2009,0000,7.70000,7.80000,7.70000,7.70000,413000
10/28/2009,0000,7.70000,7.78000,7.61000,7.62000,432000
10/29/2009,0000,7.41000,7.51000,7.09000,7.16000,893000
10/30/2009,0000,7.16000,7.20000,6.90000,6.99000,772000
11/02/2009,0000,6.51000,6.79000,6.51000,6.57000,774000
11/03/2009,0000,6.57000,6.70000,6.57000,6.64000,400000
11/04/2009,0000,6.70000,6.83000,6.62000,6.76000,510000
11/05/2009,0000,6.76000,7.08000,6.76000,6.93000,485000
11/06/2009,0000,7.00000,7.03000,6.86000,6.86000,240000
11/09/2009,0000,6.86000,6.94000,6.80000,6.80000,214000
11/10/2009,0000,6.89000,6.89000,6.65000,6.79000,703000
11/11/2009,0000,6.70000,6.79000,6.65000,6.66000,243000
11/12/2009,0000,6.68000,6.99000,6.68000,6.82000,579000
11/13/2009,0000,6.71000,6.91000,6.71000,6.81000,369000
11/16/2009,0000,6.89000,6.90000,6.81000,6.81000,256000
11/17/2009,0000,6.89000,6.89000,6.52000,6.56000,343000
11/18/2009,0000,6.60000,6.66000,6.53000,6.58000,311000
11/19/2009,0000,6.60000,6.72000,6.52000,6.63000,829000
11/20/2009,0000,6.61000,6.62000,6.56000,6.57000,247000
11/23/2009,0000,6.53000,6.57000,6.40000,6.40000,453000
11/24/2009,0000,6.40000,6.56000,6.40000,6.52000,299000
11/25/2009,0000,6.40000,6.52000,6.40000,6.48000,305000
11/26/2009,0000,6.55000,6.55000,6.42000,6.43000,292000
11/27/2009,0000,6.48000,6.59000,6.20000,6.20000,555000
11/30/2009,0000,6.29000,6.44000,6.29000,6.35000,252000
12/01/2009,0000,6.35000,6.35000,6.21000,6.24000,548000
12/02/2009,0000,6.24000,6.35000,6.24000,6.26000,509000
12/03/2009,0000,6.26000,6.29000,6.13000,6.16000,399000
12/04/2009,0000,6.16000,6.16000,5.99000,6.02000,697000
12/07/2009,0000,6.00000,6.30000,6.00000,6.29000,516000
12/08/2009,0000,6.30000,6.34000,6.21000,6.31000,315000
12/09/2009,0000,6.30000,6.69000,6.30000,6.67000,1074000
12/11/2009,0000,6.85000,7.00000,6.85000,6.90000,679000
12/14/2009,0000,6.90000,6.93000,6.76000,6.83000,563000
12/15/2009,0000,6.86000,6.95000,6.75000,6.78000,372000
12/16/2009,0000,6.78000,6.90000,6.78000,6.78000,632000
12/17/2009,0000,6.88000,6.90000,6.70000,6.70000,671000
12/18/2009,0000,6.78000,6.78000,6.54000,6.65000,308000
12/21/2009,0000,6.73000,7.11000,6.66000,7.11000,3420000
12/22/2009,0000,7.40000,7.58000,7.33000,7.35000,2360000
12/23/2009,0000,7.35000,7.35000,7.17000,7.18000,804000
12/25/2009,0000,7.12000,7.56000,7.05000,7.46000,2088000
12/28/2009,0000,7.79000,7.98000,7.64000,7.98000,2714000
12/29/2009,0000,8.00000,8.40000,7.81000,8.37000,4225470
