DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,3.95000,4.04000,3.91000,3.91000,356800
04/03/2007,0000,3.91000,3.99000,3.91000,3.94000,263100
04/04/2007,0000,4.05000,4.05000,3.94000,3.98000,373100
04/09/2007,0000,4.02000,4.09000,3.95000,4.00000,601200
04/10/2007,0000,4.00000,4.05000,3.97000,4.00000,369400
04/11/2007,0000,4.00000,4.28000,4.00000,4.28000,647500
04/12/2007,0000,4.57000,4.57000,4.37000,4.45000,1776400
04/13/2007,0000,4.45000,4.48000,4.21000,4.24000,820200
04/16/2007,0000,4.45000,4.45000,4.25000,4.30000,441900
04/17/2007,0000,4.45000,4.45000,4.01000,4.06000,718100
04/18/2007,0000,4.06000,4.17000,4.04000,4.13000,298800
04/19/2007,0000,4.14000,4.23000,4.06000,4.08000,258400
04/20/2007,0000,4.11000,4.19000,4.09000,4.12000,285400
04/23/2007,0000,4.12000,4.40000,4.11000,4.40000,939800
04/24/2007,0000,4.34000,4.40000,4.17000,4.17000,584900
04/25/2007,0000,4.12000,4.35000,4.12000,4.19000,435300
04/26/2007,0000,4.30000,4.30000,4.15000,4.16000,324800
04/27/2007,0000,4.18000,4.18000,3.91000,3.95000,512900
04/30/2007,0000,3.95000,3.95000,3.68000,3.68000,546100
05/02/2007,0000,3.43000,3.60000,3.43000,3.43000,640300
05/03/2007,0000,3.25000,3.40000,3.19000,3.25000,713500
05/04/2007,0000,3.25000,3.46000,3.25000,3.41000,348400
05/07/2007,0000,3.45000,3.60000,3.36000,3.56000,293100
05/08/2007,0000,3.80000,3.80000,3.80000,3.80000,271800
05/09/2007,0000,4.06000,4.06000,3.86000,3.96000,897200
05/10/2007,0000,3.96000,4.03000,3.81000,3.82000,391900
05/11/2007,0000,3.70000,3.90000,3.70000,3.79000,158500
05/14/2007,0000,3.80000,3.80000,3.53000,3.53000,380000
05/15/2007,0000,3.50000,3.59000,3.43000,3.50000,140300
05/16/2007,0000,3.50000,3.68000,3.50000,3.60000,249100
05/17/2007,0000,3.58000,3.65000,3.52000,3.55000,177300
05/18/2007,0000,3.60000,3.60000,3.50000,3.58000,166500
05/21/2007,0000,3.58000,3.75000,3.58000,3.61000,175000
05/22/2007,0000,3.62000,3.71000,3.58000,3.58000,246800
05/23/2007,0000,3.60000,3.64000,3.51000,3.51000,200600
05/24/2007,0000,3.51000,3.62000,3.51000,3.53000,302600
05/25/2007,0000,3.53000,3.59000,3.50000,3.57000,155800
05/28/2007,0000,3.57000,3.62000,3.53000,3.56000,232000
05/29/2007,0000,3.53000,3.58000,3.45000,3.45000,248100
05/30/2007,0000,3.50000,3.50000,3.45000,3.46000,202400
05/31/2007,0000,3.68000,3.70000,3.66000,3.70000,533900
06/01/2007,0000,3.91000,3.94000,3.76000,3.78000,932300
06/04/2007,0000,3.85000,3.94000,3.85000,3.86000,450100
06/05/2007,0000,3.86000,3.93000,3.75000,3.91000,376000
06/06/2007,0000,3.95000,3.98000,3.83000,3.83000,333300
06/07/2007,0000,3.75000,3.78000,3.71000,3.71000,349200
06/08/2007,0000,3.85000,3.85000,3.68000,3.74000,201000
06/11/2007,0000,3.75000,3.84000,3.62000,3.65000,391100
06/12/2007,0000,3.57000,3.73000,3.55000,3.68000,407800
06/13/2007,0000,3.68000,3.70000,3.60000,3.65000,214000
06/14/2007,0000,3.70000,3.70000,3.62000,3.64000,251000
06/15/2007,0000,3.70000,3.74000,3.63000,3.70000,258600
06/20/2007,0000,3.70000,3.89000,3.70000,3.77000,564500
06/21/2007,0000,3.80000,3.83000,3.78000,3.81000,239000
06/22/2007,0000,3.85000,3.92000,3.80000,3.90000,467100
06/25/2007,0000,4.30000,4.38000,4.17000,4.27000,1264900
06/26/2007,0000,4.27000,4.37000,4.02000,4.02000,698700
06/27/2007,0000,4.03000,4.18000,4.03000,4.10000,345700
06/28/2007,0000,4.22000,4.22000,4.07000,4.10000,394200
06/29/2007,0000,4.10000,4.20000,4.10000,4.11000,434000
07/02/2007,0000,4.19000,4.30000,4.12000,4.26000,499500
07/03/2007,0000,4.30000,4.55000,4.24000,4.50000,1662600
07/04/2007,0000,4.50000,4.62000,4.32000,4.32000,950100
07/05/2007,0000,4.38000,4.62000,4.34000,4.62000,1441100
07/06/2007,0000,4.80000,4.94000,4.80000,4.94000,1179600
07/09/2007,0000,5.28000,5.28000,5.28000,5.28000,684800
07/10/2007,0000,5.64000,5.64000,5.64000,5.64000,393200
07/11/2007,0000,6.03000,6.03000,5.64000,6.03000,5254300
07/12/2007,0000,6.43000,6.45000,6.20000,6.45000,1452900
07/13/2007,0000,6.90000,6.90000,6.90000,6.90000,532100
07/16/2007,0000,7.38000,7.38000,7.38000,7.38000,639000
07/17/2007,0000,7.89000,7.89000,6.87000,6.87000,2641700
07/18/2007,0000,7.35000,7.35000,6.88000,7.20000,3296200
07/19/2007,0000,7.20000,7.20000,6.70000,6.90000,2022400
07/20/2007,0000,7.00000,7.12000,6.70000,6.98000,1415300
07/23/2007,0000,6.96000,7.45000,6.81000,7.35000,1596400
07/24/2007,0000,7.30000,7.64000,7.00000,7.00000,1525200
07/25/2007,0000,7.00000,7.20000,6.90000,7.00000,1042300
07/26/2007,0000,7.32000,7.32000,6.51000,6.51000,1446700
07/27/2007,0000,6.06000,6.70000,6.06000,6.12000,1247100
07/30/2007,0000,5.81000,6.20000,5.81000,5.99000,746100
07/31/2007,0000,6.05000,6.40000,6.00000,6.40000,410500
08/01/2007,0000,6.80000,6.84000,6.41000,6.50000,1454600
08/02/2007,0000,6.59000,6.75000,6.05000,6.12000,1284900
08/03/2007,0000,6.20000,6.50000,6.10000,6.21000,487700
08/06/2007,0000,6.00000,6.18000,5.95000,6.00000,449100
08/07/2007,0000,6.20000,6.20000,5.90000,5.99000,382600
08/08/2007,0000,6.15000,6.15000,5.95000,6.00000,444200
08/09/2007,0000,6.05000,6.42000,6.00000,6.42000,912500
08/10/2007,0000,6.40000,6.86000,6.20000,6.70000,1472500
08/14/2007,0000,6.30000,6.41000,6.16000,6.19000,393200
08/15/2007,0000,6.02000,6.35000,5.81000,6.03000,354200
08/16/2007,0000,5.81000,6.00000,5.61000,5.61000,621900
08/17/2007,0000,5.50000,5.78000,5.22000,5.24000,593800
08/20/2007,0000,5.60000,5.60000,5.35000,5.46000,381200
08/21/2007,0000,5.50000,5.58000,5.08000,5.08000,402300
08/22/2007,0000,4.99000,5.00000,4.73000,4.73000,724300
08/23/2007,0000,4.93000,5.05000,4.73000,4.97000,562800
08/24/2007,0000,5.04000,5.28000,4.95000,5.19000,520100
08/27/2007,0000,5.25000,5.45000,5.25000,5.29000,442100
08/28/2007,0000,5.29000,5.30000,5.09000,5.28000,256900
08/29/2007,0000,5.05000,5.64000,5.05000,5.51000,766000
08/30/2007,0000,5.61000,5.80000,5.59000,5.59000,782700
08/31/2007,0000,5.60000,5.60000,5.33000,5.35000,443300
09/03/2007,0000,5.35000,5.45000,5.05000,5.05000,320900
09/04/2007,0000,5.10000,5.40000,5.10000,5.40000,569500
09/05/2007,0000,5.50000,5.70000,5.25000,5.25000,753800
09/06/2007,0000,5.30000,5.45000,5.20000,5.26000,343000
09/07/2007,0000,5.26000,5.35000,5.05000,5.10000,518700
09/10/2007,0000,4.90000,5.20000,4.90000,5.10000,361600
09/11/2007,0000,5.20000,5.20000,5.05000,5.08000,415900
09/12/2007,0000,5.12000,5.19000,5.00000,5.04000,448900
09/13/2007,0000,5.08000,5.10000,4.95000,5.00000,350900
09/14/2007,0000,5.01000,5.06000,4.91000,4.94000,339700
09/17/2007,0000,4.88000,4.95000,4.75000,4.76000,2526000
10/05/2007,0000,24.65000,24.65000,21.45000,21.50000,975000
10/08/2007,0000,20.00000,21.00000,20.00000,20.00000,1150000
10/09/2007,0000,19.00000,19.00000,18.60000,18.60000,716000
10/11/2007,0000,17.50000,18.00000,17.30000,17.30000,1110000
10/12/2007,0000,16.75000,17.30000,16.70000,16.80000,865000
10/15/2007,0000,16.90000,17.95000,16.90000,17.95000,349000
10/16/2007,0000,18.10000,19.10000,17.55000,17.65000,897000
10/17/2007,0000,17.65000,17.75000,16.50000,16.80000,416000
10/18/2007,0000,16.70000,17.15000,16.45000,16.50000,389000
10/19/2007,0000,16.80000,16.80000,15.55000,15.80000,456000
10/22/2007,0000,14.70000,15.05000,14.70000,14.70000,479000
10/23/2007,0000,14.90000,15.70000,14.90000,15.70000,659000
10/24/2007,0000,15.60000,15.75000,14.70000,14.70000,790000
10/25/2007,0000,14.70000,15.00000,14.30000,14.30000,289000
10/26/2007,0000,14.35000,15.15000,14.35000,14.60000,221000
10/29/2007,0000,14.80000,14.80000,14.00000,14.05000,336000
10/30/2007,0000,14.00000,14.15000,13.50000,13.50000,310000
10/31/2007,0000,13.50000,13.50000,13.15000,13.30000,382000
11/01/2007,0000,13.30000,14.20000,13.20000,13.25000,436000
11/02/2007,0000,13.00000,13.20000,12.55000,13.20000,384000
11/05/2007,0000,13.20000,13.40000,12.65000,12.90000,176000
11/06/2007,0000,12.90000,13.75000,12.90000,13.20000,368000
11/07/2007,0000,13.30000,13.30000,12.60000,12.75000,271000
11/08/2007,0000,12.40000,12.45000,11.90000,11.90000,326000
11/09/2007,0000,11.90000,11.90000,11.10000,11.35000,310000
11/12/2007,0000,10.70000,11.00000,10.60000,10.70000,370000
11/13/2007,0000,10.70000,10.75000,10.10000,10.15000,234000
11/14/2007,0000,10.60000,10.85000,10.40000,10.85000,213000
11/15/2007,0000,10.95000,11.05000,10.50000,10.90000,156000
11/16/2007,0000,10.70000,10.70000,10.15000,10.60000,219000
11/19/2007,0000,10.30000,11.25000,10.30000,10.85000,233000
11/20/2007,0000,10.55000,11.60000,10.45000,11.60000,281000
11/21/2007,0000,11.80000,12.40000,11.80000,12.20000,463000
11/22/2007,0000,12.15000,12.15000,11.60000,11.65000,249000
11/23/2007,0000,12.00000,12.00000,11.20000,11.35000,168000
11/26/2007,0000,11.70000,11.70000,11.00000,11.40000,132000
11/27/2007,0000,11.05000,11.50000,11.00000,11.50000,118000
11/28/2007,0000,11.60000,11.60000,11.10000,11.10000,101000
11/29/2007,0000,11.40000,11.60000,11.00000,11.30000,213000
11/30/2007,0000,11.30000,11.50000,11.30000,11.45000,128000
12/03/2007,0000,11.55000,11.55000,11.20000,11.50000,64000
12/04/2007,0000,11.20000,11.60000,10.85000,11.60000,327000
12/05/2007,0000,11.60000,11.60000,11.20000,11.40000,97000
12/06/2007,0000,11.60000,12.00000,11.35000,11.55000,503000
12/07/2007,0000,11.60000,11.60000,11.20000,11.40000,132000
12/10/2007,0000,11.20000,11.25000,11.00000,11.05000,104000
12/11/2007,0000,11.00000,11.00000,10.60000,10.60000,185000
12/12/2007,0000,10.40000,10.45000,10.30000,10.30000,120000
12/13/2007,0000,10.20000,10.30000,9.80000,10.15000,380000
12/14/2007,0000,9.86000,10.10000,9.50000,9.50000,277000
12/17/2007,0000,10.10000,10.10000,9.05000,9.47000,161000
12/18/2007,0000,9.00000,9.55000,8.82000,9.33000,175000
12/19/2007,0000,9.35000,9.47000,9.35000,9.42000,169000
12/20/2007,0000,9.40000,9.43000,8.77000,8.77000,72000
12/21/2007,0000,8.77000,8.96000,8.62000,8.63000,167000
12/24/2007,0000,8.03000,8.78000,8.03000,8.30000,177000
12/25/2007,0000,8.30000,8.40000,8.30000,8.35000,73000
12/26/2007,0000,8.35000,8.39000,7.80000,8.10000,281000
12/27/2007,0000,8.10000,8.66000,8.10000,8.43000,184000
12/28/2007,0000,8.40000,8.98000,8.26000,8.78000,220000
12/31/2007,0000,8.90000,9.20000,8.80000,9.15000,89000
01/02/2008,0000,9.71000,9.71000,9.00000,9.30000,111000
01/03/2008,0000,8.80000,9.15000,8.67000,8.75000,128000
01/04/2008,0000,8.75000,8.94000,8.75000,8.93000,69000
01/07/2008,0000,8.40000,8.60000,8.31000,8.60000,149000
01/08/2008,0000,8.58000,8.58000,8.30000,8.30000,118000
01/09/2008,0000,8.20000,8.30000,8.10000,8.21000,55000
01/10/2008,0000,8.57000,8.59000,8.33000,8.33000,27000
01/11/2008,0000,8.45000,8.45000,8.33000,8.33000,71000
01/14/2008,0000,8.48000,8.59000,8.35000,8.51000,82000
01/15/2008,0000,8.50000,8.88000,8.50000,8.61000,115000
01/16/2008,0000,8.61000,8.61000,8.35000,8.41000,67000
01/17/2008,0000,8.41000,8.79000,8.41000,8.79000,70000
01/18/2008,0000,8.75000,8.75000,8.48000,8.74000,104000
01/21/2008,0000,8.90000,8.90000,8.55000,8.74000,47000
01/22/2008,0000,8.30000,8.53000,8.13000,8.14000,155000
01/23/2008,0000,8.14000,8.16000,7.58000,7.59000,290000
01/24/2008,0000,7.80000,7.80000,7.50000,7.50000,175000
01/25/2008,0000,7.50000,7.80000,7.50000,7.64000,103000
01/28/2008,0000,7.64000,7.64000,7.40000,7.40000,50000
01/29/2008,0000,7.50000,7.51000,7.43000,7.45000,50000
01/30/2008,0000,7.40000,7.97000,7.40000,7.54000,101000
01/31/2008,0000,7.54000,7.60000,7.36000,7.36000,92000
02/01/2008,0000,7.50000,7.80000,7.38000,7.80000,90000
02/12/2008,0000,7.70000,7.70000,7.40000,7.40000,64000
02/13/2008,0000,7.49000,7.49000,7.15000,7.21000,79000
02/14/2008,0000,7.40000,7.40000,7.30000,7.32000,54000
02/15/2008,0000,7.50000,7.60000,7.40000,7.54000,47000
02/18/2008,0000,7.60000,7.99000,7.53000,7.79000,110000
02/19/2008,0000,7.99000,7.99000,7.61000,7.79000,64000
02/20/2008,0000,7.61000,7.79000,7.56000,7.56000,75000
02/21/2008,0000,7.58000,8.08000,7.58000,8.08000,228000
02/22/2008,0000,8.64000,8.64000,8.40000,8.64000,205000
02/25/2008,0000,9.20000,9.20000,8.70000,8.80000,423000
02/26/2008,0000,9.00000,9.00000,8.50000,8.50000,224000
02/27/2008,0000,8.55000,9.09000,8.55000,9.09000,505000
02/29/2008,0000,9.04000,9.69000,8.83000,9.36000,234000
03/03/2008,0000,9.00000,9.20000,9.00000,9.04000,81000
03/04/2008,0000,9.20000,9.50000,9.20000,9.35000,200000
03/05/2008,0000,9.50000,10.00000,8.70000,9.80000,684000
03/06/2008,0000,9.80000,9.85000,9.50000,9.55000,111000
03/07/2008,0000,9.55000,9.99000,9.40000,9.56000,251000
03/10/2008,0000,9.50000,10.00000,9.30000,10.00000,227000
03/11/2008,0000,9.70000,10.10000,9.70000,9.90000,114000
03/12/2008,0000,10.00000,10.10000,9.45000,9.71000,214000
03/13/2008,0000,9.90000,9.90000,9.45000,9.65000,50000
03/14/2008,0000,9.70000,9.79000,9.20000,9.20000,87000
03/18/2008,0000,8.80000,9.30000,8.75000,8.80000,76000
03/19/2008,0000,9.00000,9.00000,8.72000,8.80000,48000
03/20/2008,0000,8.78000,8.80000,8.52000,8.80000,42000
03/21/2008,0000,8.61000,9.10000,8.61000,8.80000,116000
03/25/2008,0000,9.15000,9.60000,9.11000,9.18000,127000
03/26/2008,0000,9.19000,9.34000,9.13000,9.25000,62000
03/27/2008,0000,9.25000,9.25000,9.01000,9.15000,42000
03/28/2008,0000,9.25000,9.50000,9.21000,9.21000,40000
03/31/2008,0000,9.20000,9.25000,9.12000,9.12000,87000
04/01/2008,0000,9.35000,9.35000,9.01000,9.01000,162000
04/02/2008,0000,9.30000,9.30000,9.01000,9.03000,77000
04/03/2008,0000,9.09000,9.11000,8.85000,9.00000,86000
04/07/2008,0000,9.00000,9.05000,8.92000,8.92000,61000
04/08/2008,0000,9.00000,9.00000,8.60000,8.70000,90000
04/09/2008,0000,8.70000,8.80000,8.70000,8.72000,59000
04/10/2008,0000,8.79000,9.00000,8.73000,8.90000,61000
04/11/2008,0000,8.89000,8.94000,8.73000,8.90000,93000
04/14/2008,0000,8.90000,8.90000,8.61000,8.70000,64000
04/15/2008,0000,8.70000,8.70000,8.43000,8.54000,109000
04/16/2008,0000,8.65000,8.90000,8.56000,8.56000,79000
04/17/2008,0000,8.60000,8.88000,8.60000,8.67000,92000
04/18/2008,0000,8.79000,8.80000,8.68000,8.80000,52000
04/21/2008,0000,8.90000,9.20000,8.81000,8.90000,111000
04/22/2008,0000,9.18000,9.20000,8.91000,9.17000,142000
04/23/2008,0000,9.20000,9.75000,8.93000,9.56000,330000
04/24/2008,0000,9.20000,9.56000,9.20000,9.26000,230000
04/25/2008,0000,9.35000,9.35000,9.10000,9.10000,42000
04/28/2008,0000,9.10000,9.30000,9.10000,9.20000,125000
04/29/2008,0000,9.11000,9.12000,8.91000,9.00000,69000
04/30/2008,0000,9.00000,9.10000,8.71000,8.80000,42000
05/02/2008,0000,8.80000,8.80000,8.66000,8.70000,99000
05/05/2008,0000,8.73000,8.73000,8.62000,8.64000,48000
05/06/2008,0000,8.80000,8.84000,8.65000,8.84000,97000
05/07/2008,0000,8.90000,9.45000,8.80000,9.45000,371000
05/08/2008,0000,10.10000,10.10000,10.10000,10.10000,539000
05/09/2008,0000,10.80000,10.80000,10.30000,10.70000,1702000
05/12/2008,0000,10.05000,10.40000,9.96000,9.96000,526000
05/13/2008,0000,9.57000,10.10000,9.57000,10.00000,330000
05/14/2008,0000,9.85000,9.85000,9.71000,9.71000,165000
05/15/2008,0000,9.80000,10.25000,9.73000,9.92000,301000
05/16/2008,0000,9.80000,10.00000,9.80000,9.93000,246000
05/19/2008,0000,9.95000,10.60000,9.95000,10.60000,617000
05/20/2008,0000,10.50000,11.30000,10.40000,11.30000,609000
05/21/2008,0000,11.90000,12.05000,11.50000,12.05000,1389000
05/22/2008,0000,12.00000,12.30000,11.40000,11.90000,1087000
05/23/2008,0000,11.70000,11.80000,11.40000,11.40000,436000
05/26/2008,0000,11.20000,11.20000,10.65000,10.75000,400000
05/27/2008,0000,10.95000,11.00000,10.30000,10.90000,291000
05/28/2008,0000,11.00000,11.65000,11.00000,11.65000,434000
05/29/2008,0000,12.45000,12.45000,12.45000,12.45000,388000
05/30/2008,0000,13.30000,13.30000,13.30000,13.30000,225000
06/02/2008,0000,14.20000,14.20000,14.20000,14.20000,663000
06/03/2008,0000,15.00000,15.00000,13.25000,13.25000,1688000
06/04/2008,0000,12.50000,12.80000,12.35000,12.35000,956000
06/05/2008,0000,12.40000,13.20000,12.40000,12.90000,1140000
06/06/2008,0000,12.80000,12.80000,12.00000,12.00000,729000
06/10/2008,0000,12.00000,12.45000,11.80000,11.80000,325000
06/11/2008,0000,11.90000,12.60000,11.85000,12.25000,699000
06/12/2008,0000,11.80000,12.00000,11.40000,11.40000,425000
06/13/2008,0000,11.90000,12.15000,11.90000,12.15000,329000
06/16/2008,0000,13.00000,13.00000,12.15000,12.45000,671000
06/17/2008,0000,12.15000,12.60000,11.60000,12.45000,535000
06/18/2008,0000,12.45000,12.60000,12.15000,12.40000,224000
06/19/2008,0000,12.10000,12.40000,12.05000,12.40000,158000
06/20/2008,0000,12.40000,12.40000,11.55000,11.55000,220000
06/23/2008,0000,11.10000,12.10000,10.90000,11.75000,323000
06/24/2008,0000,11.65000,11.90000,10.95000,10.95000,231000
06/25/2008,0000,10.95000,11.20000,10.50000,10.65000,966000
06/26/2008,0000,10.65000,10.90000,9.91000,10.50000,217000
06/27/2008,0000,10.05000,10.05000,9.80000,9.83000,152000
06/30/2008,0000,10.00000,10.00000,9.23000,9.23000,158000
07/01/2008,0000,9.23000,9.35000,8.59000,8.60000,167000
07/02/2008,0000,8.60000,9.20000,8.60000,9.20000,181000
07/03/2008,0000,9.20000,9.84000,8.96000,9.84000,122000
07/04/2008,0000,9.94000,10.25000,9.41000,9.45000,99000
07/07/2008,0000,9.45000,9.55000,9.26000,9.35000,34000
07/08/2008,0000,9.20000,9.64000,9.20000,9.35000,74000
07/09/2008,0000,9.35000,9.77000,9.12000,9.20000,84000
07/10/2008,0000,9.01000,9.44000,9.01000,9.28000,45000
07/11/2008,0000,9.27000,9.38000,9.25000,9.27000,82000
07/14/2008,0000,9.37000,9.90000,9.28000,9.80000,114000
07/15/2008,0000,9.80000,9.80000,9.12000,9.13000,89000
07/16/2008,0000,9.20000,9.25000,8.70000,8.70000,113000
07/17/2008,0000,8.80000,9.10000,8.80000,8.90000,67000
07/18/2008,0000,9.05000,9.05000,8.28000,8.28000,103000
07/21/2008,0000,8.48000,8.50000,7.80000,8.00000,156000
07/22/2008,0000,7.85000,8.26000,7.81000,7.84000,31000
07/23/2008,0000,8.10000,8.38000,8.10000,8.38000,95000
07/24/2008,0000,8.75000,8.75000,8.39000,8.50000,67000
07/25/2008,0000,8.49000,8.49000,8.30000,8.40000,16000
07/29/2008,0000,7.82000,8.50000,7.82000,8.50000,28000
07/30/2008,0000,8.50000,8.89000,8.20000,8.60000,61000
07/31/2008,0000,8.60000,8.60000,8.00000,8.00000,47000
08/01/2008,0000,7.90000,8.37000,7.88000,8.00000,34000
08/04/2008,0000,7.99000,8.00000,7.80000,8.00000,56000
08/05/2008,0000,8.00000,8.00000,7.50000,7.70000,28000
08/06/2008,0000,7.98000,7.99000,7.70000,7.99000,84000
08/07/2008,0000,7.99000,8.20000,7.60000,8.00000,121000
08/08/2008,0000,8.08000,8.08000,7.81000,8.00000,84000
08/11/2008,0000,8.10000,8.23000,8.00000,8.16000,37000
08/12/2008,0000,8.16000,8.16000,8.00000,8.00000,63000
08/13/2008,0000,8.03000,8.15000,8.00000,8.10000,40000
08/14/2008,0000,8.11000,8.16000,8.00000,8.00000,24000
08/15/2008,0000,8.15000,8.15000,8.01000,8.04000,44000
08/18/2008,0000,7.91000,8.05000,7.48000,7.70000,46000
08/19/2008,0000,7.60000,7.84000,7.51000,7.60000,51000
08/20/2008,0000,7.58000,8.09000,7.50000,8.09000,28000
08/21/2008,0000,8.01000,8.01000,7.80000,7.81000,22000
08/22/2008,0000,8.00000,8.00000,7.54000,7.70000,42000
08/25/2008,0000,7.93000,7.93000,7.58000,7.60000,43000
08/26/2008,0000,7.48000,7.64000,7.41000,7.55000,19000
08/27/2008,0000,7.41000,7.50000,7.40000,7.40000,67000
08/28/2008,0000,7.41000,7.60000,7.01000,7.20000,49000
08/29/2008,0000,7.38000,7.38000,7.21000,7.21000,66000
09/01/2008,0000,7.00000,7.00000,6.81000,7.00000,35000
09/02/2008,0000,6.81000,6.90000,6.70000,6.70000,55000
09/03/2008,0000,6.70000,6.70000,6.24000,6.24000,180000
09/04/2008,0000,5.85000,6.00000,5.81000,5.81000,100000
09/05/2008,0000,5.41000,5.46000,5.41000,5.41000,225000
09/08/2008,0000,5.42000,5.77000,5.42000,5.70000,106000
09/09/2008,0000,5.74000,5.74000,5.31000,5.31000,90000
09/10/2008,0000,5.00000,5.44000,5.00000,5.40000,91000
09/11/2008,0000,5.38000,5.38000,5.04000,5.19000,83000
09/12/2008,0000,5.17000,5.17000,4.86000,4.91000,130000
09/15/2008,0000,4.75000,4.91000,4.57000,4.57000,55000
09/16/2008,0000,4.26000,4.26000,4.26000,4.26000,34000
09/17/2008,0000,4.20000,4.26000,3.97000,3.97000,191000
09/18/2008,0000,3.70000,3.70000,3.70000,3.70000,29000
09/19/2008,0000,3.45000,3.94000,3.45000,3.85000,186000
09/22/2008,0000,3.85000,4.10000,3.85000,3.91000,16000
09/23/2008,0000,3.90000,4.15000,3.80000,4.15000,84000
09/24/2008,0000,4.39000,4.42000,4.13000,4.38000,25000
09/25/2008,0000,4.38000,4.68000,4.38000,4.68000,86000
09/26/2008,0000,5.00000,5.00000,5.00000,5.00000,147000
09/30/2008,0000,4.65000,4.65000,4.65000,4.65000,3000
10/01/2008,0000,4.62000,4.74000,4.40000,4.41000,102000
10/02/2008,0000,4.27000,4.71000,4.27000,4.50000,100000
10/03/2008,0000,4.31000,4.81000,4.31000,4.81000,95000
10/06/2008,0000,4.74000,4.74000,4.50000,4.72000,33000
10/07/2008,0000,4.41000,4.88000,4.41000,4.55000,39000
10/08/2008,0000,4.50000,4.50000,4.25000,4.36000,12000
10/09/2008,0000,4.63000,4.63000,4.28000,4.28000,39000
10/13/2008,0000,4.28000,4.35000,4.14000,4.25000,19000
10/14/2008,0000,4.42000,4.54000,4.40000,4.54000,40000
10/15/2008,0000,4.50000,4.50000,4.39000,4.39000,41000
10/16/2008,0000,4.24000,4.24000,4.24000,4.24000,4000
10/17/2008,0000,4.10000,4.20000,4.10000,4.20000,47000
10/20/2008,0000,4.06000,4.37000,4.06000,4.37000,29000
10/21/2008,0000,4.43000,4.58000,4.22000,4.34000,36000
10/22/2008,0000,4.49000,4.49000,4.19000,4.19000,21000
10/23/2008,0000,4.05000,4.09000,4.05000,4.05000,10000
10/24/2008,0000,3.92000,4.08000,3.91000,4.08000,18000
10/27/2008,0000,3.81000,3.81000,3.80000,3.80000,26000
10/28/2008,0000,3.54000,3.90000,3.54000,3.90000,66000
10/29/2008,0000,3.82000,3.90000,3.80000,3.80000,37000
10/30/2008,0000,3.80000,4.01000,3.60000,4.01000,29000
10/31/2008,0000,3.92000,4.10000,3.80000,4.07000,145000
11/03/2008,0000,3.90000,3.90000,3.79000,3.79000,179000
11/04/2008,0000,3.55000,3.63000,3.53000,3.63000,127000
11/05/2008,0000,3.63000,3.67000,3.57000,3.62000,72000
11/06/2008,0000,3.37000,3.39000,3.37000,3.37000,67000
11/07/2008,0000,3.14000,3.60000,3.14000,3.60000,129000
11/10/2008,0000,3.85000,3.85000,3.43000,3.47000,84000
11/11/2008,0000,3.45000,3.45000,3.30000,3.30000,26000
11/12/2008,0000,3.30000,3.30000,3.17000,3.30000,68000
11/13/2008,0000,3.30000,3.30000,3.10000,3.13000,52000
11/14/2008,0000,3.32000,3.32000,3.00000,3.10000,23000
11/17/2008,0000,2.90000,2.90000,2.89000,2.89000,37000
11/18/2008,0000,2.69000,2.69000,2.69000,2.69000,18000
11/19/2008,0000,2.51000,2.51000,2.51000,2.51000,16000
11/20/2008,0000,2.34000,2.34000,2.34000,2.34000,73000
11/21/2008,0000,2.18000,2.50000,2.18000,2.50000,218000
11/24/2008,0000,2.67000,2.67000,2.56000,2.67000,123000
11/25/2008,0000,2.85000,2.85000,2.51000,2.70000,134000
11/26/2008,0000,2.68000,2.68000,2.52000,2.52000,72000
11/27/2008,0000,2.42000,2.69000,2.42000,2.57000,170000
11/28/2008,0000,2.57000,2.74000,2.55000,2.72000,46000
12/01/2008,0000,2.85000,2.91000,2.72000,2.77000,53000
12/02/2008,0000,2.58000,2.76000,2.58000,2.68000,67000
12/03/2008,0000,2.68000,2.77000,2.57000,2.57000,155000
12/04/2008,0000,2.57000,2.68000,2.53000,2.55000,58000
12/05/2008,0000,2.55000,2.60000,2.50000,2.50000,19000
12/08/2008,0000,2.67000,2.67000,2.60000,2.67000,104000
12/09/2008,0000,2.63000,2.74000,2.63000,2.70000,116000
12/10/2008,0000,2.80000,2.88000,2.80000,2.88000,216000
12/11/2008,0000,2.86000,3.08000,2.81000,3.08000,105000
12/12/2008,0000,3.20000,3.25000,2.87000,2.87000,118000
12/15/2008,0000,2.87000,3.07000,2.87000,3.04000,71000
12/16/2008,0000,2.90000,3.20000,2.83000,2.86000,131000
12/17/2008,0000,3.01000,3.01000,2.81000,2.86000,56000
12/18/2008,0000,2.86000,2.95000,2.77000,2.84000,25000
12/19/2008,0000,2.78000,2.92000,2.78000,2.92000,51000
12/22/2008,0000,2.99000,3.00000,2.83000,2.95000,48000
12/23/2008,0000,3.02000,3.06000,2.79000,2.86000,102000
12/24/2008,0000,2.98000,3.03000,2.80000,3.00000,90000
12/25/2008,0000,2.98000,3.00000,2.85000,2.85000,23000
12/26/2008,0000,2.94000,3.04000,2.90000,3.04000,199000
12/29/2008,0000,3.14000,3.22000,3.04000,3.15000,116000
12/30/2008,0000,3.15000,3.30000,3.15000,3.29000,114000
12/31/2008,0000,3.29000,3.40000,3.22000,3.39000,165000
01/05/2009,0000,3.40000,3.59000,3.28000,3.50000,103000
01/06/2009,0000,3.60000,3.60000,3.40000,3.60000,161000
01/07/2009,0000,3.60000,3.80000,3.60000,3.72000,327000
01/08/2009,0000,3.48000,3.89000,3.48000,3.89000,297000
01/09/2009,0000,3.73000,3.73000,3.62000,3.62000,46000
01/12/2009,0000,3.14000,3.14000,3.14000,3.14000,191000
01/13/2009,0000,3.21000,3.21000,3.05000,3.21000,36000
01/14/2009,0000,3.30000,3.30000,3.15000,3.17000,31000
01/15/2009,0000,3.00000,3.00000,2.95000,2.97000,61000
01/16/2009,0000,2.99000,3.05000,2.91000,3.00000,41000
01/19/2009,0000,2.95000,2.95000,2.92000,2.92000,9000
01/20/2009,0000,2.78000,2.81000,2.78000,2.81000,7000
01/21/2009,0000,2.82000,2.96000,2.82000,2.96000,13000
02/02/2009,0000,2.90000,2.90000,2.89000,2.90000,14000
02/03/2009,0000,2.90000,3.10000,2.90000,3.10000,17000
02/04/2009,0000,3.28000,3.28000,3.03000,3.07000,27000
02/05/2009,0000,2.98000,2.98000,2.97000,2.97000,14000
02/06/2009,0000,3.00000,3.00000,2.86000,2.86000,27000
02/09/2009,0000,2.93000,3.06000,2.93000,3.06000,21000
02/10/2009,0000,3.22000,3.22000,3.02000,3.05000,43000
02/11/2009,0000,2.96000,3.07000,2.96000,3.07000,27000
02/12/2009,0000,3.03000,3.03000,3.00000,3.00000,29000
02/13/2009,0000,3.00000,3.21000,3.00000,3.21000,60000
02/16/2009,0000,3.43000,3.43000,3.43000,3.43000,27000
02/17/2009,0000,3.67000,3.67000,3.67000,3.67000,142000
02/18/2009,0000,3.91000,3.91000,3.44000,3.44000,903000
02/19/2009,0000,3.45000,3.50000,3.31000,3.32000,112000
02/20/2009,0000,3.40000,3.43000,3.11000,3.20000,128000
02/23/2009,0000,3.02000,3.37000,3.02000,3.24000,52000
02/24/2009,0000,3.02000,3.39000,3.02000,3.39000,83000
02/25/2009,0000,3.50000,3.60000,3.26000,3.40000,78000
02/26/2009,0000,3.47000,3.53000,3.41000,3.50000,28000
02/27/2009,0000,3.50000,3.60000,3.46000,3.60000,46000
03/02/2009,0000,3.49000,3.62000,3.42000,3.60000,36000
03/03/2009,0000,3.50000,3.85000,3.50000,3.85000,91000
03/04/2009,0000,3.92000,3.95000,3.75000,3.80000,272000
03/05/2009,0000,3.83000,3.94000,3.61000,3.78000,927000
03/06/2009,0000,3.55000,3.90000,3.55000,3.90000,285000
03/09/2009,0000,4.00000,4.17000,3.91000,4.17000,575000
03/10/2009,0000,4.46000,4.46000,4.20000,4.30000,815000
03/11/2009,0000,4.30000,4.40000,4.02000,4.17000,328000
03/12/2009,0000,4.17000,4.20000,4.02000,4.10000,266000
03/13/2009,0000,4.20000,4.38000,4.12000,4.24000,387000
03/16/2009,0000,4.33000,4.33000,4.20000,4.20000,143000
03/17/2009,0000,4.20000,4.49000,4.00000,4.35000,726000
03/18/2009,0000,4.35000,4.65000,4.25000,4.65000,3581000
03/19/2009,0000,4.80000,4.97000,4.70000,4.80000,806000
03/20/2009,0000,4.65000,4.65000,4.47000,4.47000,430000
03/23/2009,0000,4.40000,4.46000,4.27000,4.35000,454000
03/24/2009,0000,4.47000,4.47000,4.35000,4.36000,227000
03/25/2009,0000,4.31000,4.57000,4.31000,4.40000,216000
03/26/2009,0000,4.47000,4.63000,4.41000,4.43000,342000
03/27/2009,0000,4.50000,4.74000,4.50000,4.74000,343000
03/30/2009,0000,5.07000,5.07000,4.52000,4.52000,472000
03/31/2009,0000,4.52000,4.70000,4.50000,4.50000,95000
04/01/2009,0000,4.78000,4.78000,4.60000,4.75000,170000
04/02/2009,0000,4.75000,4.80000,4.53000,4.60000,207000
04/03/2009,0000,4.61000,4.92000,4.60000,4.92000,349000
04/06/2009,0000,5.05000,5.26000,4.95000,5.26000,1193000
04/07/2009,0000,5.45000,5.45000,5.10000,5.27000,369000
04/08/2009,0000,5.27000,5.50000,5.17000,5.29000,1131000
04/09/2009,0000,5.39000,5.44000,5.30000,5.44000,308000
04/10/2009,0000,5.40000,5.53000,5.30000,5.50000,284000
04/13/2009,0000,5.59000,5.59000,5.26000,5.58000,340000
04/14/2009,0000,5.54000,5.97000,5.32000,5.60000,1889000
04/15/2009,0000,5.62000,5.70000,5.53000,5.55000,287000
04/16/2009,0000,5.56000,5.88000,5.56000,5.70000,548000
04/17/2009,0000,5.70000,5.78000,5.32000,5.32000,527000
04/20/2009,0000,5.10000,5.40000,4.96000,5.05000,95000
04/21/2009,0000,4.96000,5.09000,4.76000,5.08000,47000
04/22/2009,0000,5.14000,5.29000,5.10000,5.16000,82000
04/23/2009,0000,5.15000,5.52000,4.95000,5.50000,390000
04/24/2009,0000,5.50000,5.88000,5.32000,5.50000,3839000
04/27/2009,0000,5.69000,5.69000,5.12000,5.12000,276000
04/28/2009,0000,4.92000,5.00000,4.77000,4.77000,201000
04/29/2009,0000,4.76000,4.76000,4.44000,4.44000,164000
04/30/2009,0000,4.60000,4.72000,4.58000,4.65000,238000
05/04/2009,0000,4.65000,4.73000,4.65000,4.68000,314000
05/05/2009,0000,4.68000,4.68000,4.37000,4.39000,212000
05/06/2009,0000,4.39000,4.43000,4.25000,4.30000,224000
05/07/2009,0000,4.20000,4.60000,4.20000,4.53000,307000
05/08/2009,0000,4.40000,4.66000,4.40000,4.50000,167000
05/11/2009,0000,4.60000,4.69000,4.50000,4.53000,247000
05/12/2009,0000,4.60000,4.84000,4.44000,4.51000,548000
05/13/2009,0000,4.50000,4.60000,4.40000,4.48000,199000
05/14/2009,0000,4.20000,4.52000,4.20000,4.35000,120000
05/15/2009,0000,4.40000,4.48000,4.35000,4.36000,123000
05/18/2009,0000,4.38000,4.42000,4.34000,4.34000,86000
05/19/2009,0000,4.36000,4.44000,4.22000,4.26000,224000
05/20/2009,0000,4.26000,4.39000,4.15000,4.15000,358000
05/21/2009,0000,4.16000,4.44000,4.16000,4.44000,411000
05/22/2009,0000,4.75000,4.75000,4.75000,4.75000,201000
05/25/2009,0000,5.08000,5.08000,5.08000,5.08000,82000
05/26/2009,0000,5.43000,5.43000,5.43000,5.43000,263000
05/27/2009,0000,5.81000,5.81000,5.30000,5.73000,2342000
06/01/2009,0000,5.73000,6.00000,5.33000,5.33000,634000
06/02/2009,0000,5.33000,5.45000,5.02000,5.05000,528000
06/03/2009,0000,5.01000,5.09000,5.00000,5.00000,191000
06/04/2009,0000,4.90000,5.19000,4.90000,5.03000,122000
06/05/2009,0000,5.10000,5.14000,5.05000,5.13000,84000
06/08/2009,0000,5.20000,5.28000,4.96000,5.09000,244000
06/09/2009,0000,5.10000,5.10000,4.74000,4.74000,309000
06/10/2009,0000,4.60000,4.71000,4.42000,4.46000,173000
06/11/2009,0000,4.42000,4.77000,4.42000,4.61000,278000
06/12/2009,0000,4.59000,4.72000,4.50000,4.50000,165000
06/15/2009,0000,4.47000,4.47000,4.19000,4.19000,158000
06/16/2009,0000,4.10000,4.30000,4.00000,4.30000,136000
06/17/2009,0000,4.30000,4.50000,4.30000,4.50000,126000
06/18/2009,0000,4.49000,4.60000,4.32000,4.32000,141000
06/19/2009,0000,4.21000,4.61000,4.21000,4.48000,42000
06/22/2009,0000,4.60000,4.60000,4.50000,4.55000,88000
06/23/2009,0000,4.33000,4.53000,4.33000,4.43000,14000
06/24/2009,0000,4.59000,4.59000,4.48000,4.49000,20000
06/25/2009,0000,4.49000,4.69000,4.47000,4.58000,71000
06/26/2009,0000,4.58000,4.85000,4.53000,4.55000,52000
06/29/2009,0000,4.50000,4.50000,4.24000,4.30000,98000
06/30/2009,0000,4.35000,4.36000,4.26000,4.26000,21000
07/01/2009,0000,4.37000,4.37000,4.26000,4.33000,58000
07/02/2009,0000,4.40000,4.60000,4.40000,4.52000,96000
07/03/2009,0000,4.47000,4.81000,4.45000,4.51000,92000
07/06/2009,0000,4.64000,4.64000,4.48000,4.48000,56000
07/07/2009,0000,4.57000,4.65000,4.41000,4.45000,118000
07/08/2009,0000,4.59000,4.59000,4.36000,4.48000,81000
07/09/2009,0000,4.57000,4.79000,4.53000,4.79000,109000
07/10/2009,0000,5.05000,5.08000,4.65000,4.87000,318000
07/13/2009,0000,4.90000,4.90000,4.56000,4.78000,128000
07/14/2009,0000,4.86000,4.99000,4.72000,4.92000,165000
07/15/2009,0000,4.92000,5.19000,4.82000,4.95000,141000
07/16/2009,0000,5.00000,5.05000,4.68000,4.78000,171000
07/17/2009,0000,4.65000,4.98000,4.65000,4.85000,137000
07/20/2009,0000,4.80000,5.03000,4.80000,4.93000,136000
07/21/2009,0000,5.05000,5.09000,4.88000,4.96000,120000
07/22/2009,0000,4.96000,5.00000,4.88000,5.00000,182000
07/23/2009,0000,4.99000,5.11000,4.93000,5.00000,253000
07/24/2009,0000,5.05000,5.09000,4.93000,4.97000,152000
07/27/2009,0000,4.97000,5.20000,4.97000,4.99000,324000
07/28/2009,0000,5.00000,5.18000,5.00000,5.11000,175000
07/29/2009,0000,5.11000,5.20000,5.02000,5.02000,194000
07/30/2009,0000,5.01000,5.37000,4.97000,5.30000,463000
07/31/2009,0000,5.30000,5.45000,5.25000,5.32000,250000
08/03/2009,0000,5.32000,5.69000,5.32000,5.69000,637000
08/04/2009,0000,6.00000,6.08000,5.40000,5.40000,892000
08/05/2009,0000,5.35000,5.60000,5.15000,5.15000,258000
08/06/2009,0000,5.19000,5.51000,5.19000,5.51000,295000
08/10/2009,0000,5.56000,5.85000,5.56000,5.62000,539000
08/11/2009,0000,5.33000,5.84000,5.33000,5.68000,224000
08/12/2009,0000,5.78000,5.78000,5.60000,5.61000,148000
08/13/2009,0000,5.71000,5.71000,5.51000,5.57000,178000
08/14/2009,0000,5.60000,5.60000,5.45000,5.53000,166000
08/17/2009,0000,5.42000,5.54000,5.42000,5.47000,100000
08/18/2009,0000,5.85000,5.85000,5.19000,5.22000,399000
08/19/2009,0000,5.37000,5.56000,5.22000,5.25000,186000
08/20/2009,0000,5.27000,5.61000,5.27000,5.54000,1517000
08/21/2009,0000,5.41000,5.54000,5.30000,5.31000,221000
08/24/2009,0000,5.32000,5.40000,5.30000,5.32000,119000
08/25/2009,0000,5.22000,5.45000,5.22000,5.26000,90000
08/26/2009,0000,5.28000,5.33000,5.13000,5.20000,177000
08/27/2009,0000,5.17000,5.26000,5.06000,5.06000,141000
08/28/2009,0000,5.10000,5.15000,5.04000,5.09000,46000
08/31/2009,0000,5.09000,5.10000,4.90000,4.95000,103000
09/01/2009,0000,4.96000,5.26000,4.90000,5.26000,146000
09/02/2009,0000,5.06000,5.23000,5.06000,5.18000,101000
09/03/2009,0000,5.17000,5.18000,5.11000,5.14000,84000
09/04/2009,0000,5.18000,5.25000,5.16000,5.16000,61000
09/07/2009,0000,5.29000,5.52000,5.20000,5.52000,481000
09/08/2009,0000,5.58000,5.58000,5.41000,5.41000,337000
09/09/2009,0000,5.52000,5.52000,5.36000,5.36000,237000
09/10/2009,0000,5.52000,5.52000,5.16000,5.29000,97000
09/11/2009,0000,5.30000,5.38000,5.30000,5.33000,39000
09/14/2009,0000,5.35000,5.70000,5.33000,5.55000,618000
09/15/2009,0000,5.78000,5.93000,5.65000,5.93000,496000
09/16/2009,0000,6.32000,6.32000,5.72000,6.05000,1303000
09/17/2009,0000,6.05000,6.13000,5.80000,5.90000,536000
09/18/2009,0000,6.00000,6.13000,5.95000,6.10000,483000
09/21/2009,0000,6.10000,6.52000,6.10000,6.52000,781000
09/22/2009,0000,6.80000,6.97000,6.52000,6.97000,756000
09/23/2009,0000,7.45000,7.45000,6.50000,6.52000,1535000
09/24/2009,0000,6.33000,6.43000,6.15000,6.15000,523000
09/25/2009,0000,6.07000,6.58000,6.07000,6.58000,263000
09/28/2009,0000,7.04000,7.04000,6.71000,6.77000,931000
09/29/2009,0000,6.78000,6.80000,6.50000,6.60000,317000
09/30/2009,0000,6.75000,6.89000,6.66000,6.66000,299000
10/01/2009,0000,6.80000,6.80000,6.50000,6.66000,307000
10/02/2009,0000,6.50000,6.56000,6.40000,6.45000,260000
10/05/2009,0000,6.45000,6.64000,6.45000,6.54000,207000
10/06/2009,0000,6.56000,6.81000,6.56000,6.66000,215000
10/07/2009,0000,6.85000,6.85000,6.55000,6.62000,224000
10/08/2009,0000,6.62000,6.70000,6.27000,6.27000,261000
10/09/2009,0000,6.50000,6.70000,6.27000,6.70000,2008000
10/12/2009,0000,7.14000,7.14000,6.80000,6.90000,848000
10/13/2009,0000,6.95000,7.08000,6.71000,6.74000,369000
10/14/2009,0000,6.75000,6.89000,6.62000,6.65000,368000
10/15/2009,0000,6.70000,6.85000,6.61000,6.62000,276000
10/16/2009,0000,6.75000,6.98000,6.63000,6.75000,683000
10/19/2009,0000,6.83000,6.83000,6.67000,6.72000,248000
10/20/2009,0000,6.72000,6.80000,6.62000,6.72000,185000
10/21/2009,0000,6.78000,7.00000,6.77000,6.82000,317000
10/22/2009,0000,6.82000,7.10000,6.61000,7.04000,1866000
10/23/2009,0000,7.00000,7.00000,6.80000,6.80000,647000
10/26/2009,0000,7.00000,7.20000,6.64000,6.64000,285000
10/27/2009,0000,6.72000,6.80000,6.70000,6.70000,155000
10/28/2009,0000,6.70000,6.78000,6.30000,6.42000,249000
10/29/2009,0000,6.42000,6.45000,6.05000,6.20000,339000
10/30/2009,0000,6.29000,6.39000,6.20000,6.39000,283000
11/02/2009,0000,6.39000,6.64000,6.25000,6.30000,307000
11/03/2009,0000,6.36000,6.74000,6.31000,6.74000,1631000
11/04/2009,0000,6.74000,6.84000,6.60000,6.75000,700000
11/05/2009,0000,6.80000,7.00000,6.76000,6.80000,390000
11/06/2009,0000,6.90000,7.00000,6.60000,6.80000,212000
11/09/2009,0000,6.90000,6.90000,6.70000,6.75000,181000
11/10/2009,0000,6.76000,6.89000,6.75000,6.80000,132000
11/11/2009,0000,6.79000,6.88000,6.72000,6.72000,203000
11/12/2009,0000,6.75000,6.79000,6.70000,6.71000,79000
11/13/2009,0000,6.70000,6.78000,6.62000,6.75000,181000
11/16/2009,0000,6.76000,7.22000,6.73000,7.00000,1161000
11/17/2009,0000,7.00000,7.00000,6.69000,6.75000,303000
11/18/2009,0000,6.75000,6.85000,6.75000,6.75000,178000
11/19/2009,0000,6.76000,6.82000,6.63000,6.66000,198000
11/20/2009,0000,6.66000,6.82000,6.61000,6.66000,123000
11/23/2009,0000,6.66000,6.75000,6.66000,6.71000,105000
11/24/2009,0000,6.72000,6.87000,6.72000,6.72000,178000
11/25/2009,0000,6.72000,7.19000,6.70000,7.13000,1070000
11/26/2009,0000,7.13000,7.13000,6.80000,6.80000,368000
11/27/2009,0000,6.68000,6.80000,6.49000,6.49000,357000
11/30/2009,0000,6.45000,6.80000,6.45000,6.70000,220000
12/01/2009,0000,6.70000,6.77000,6.65000,6.68000,70000
12/02/2009,0000,6.82000,6.85000,6.70000,6.70000,142000
12/03/2009,0000,6.72000,6.85000,6.67000,6.67000,225000
12/04/2009,0000,6.80000,6.82000,6.72000,6.75000,187000
12/07/2009,0000,6.81000,7.00000,6.80000,6.86000,437000
12/08/2009,0000,6.86000,6.93000,6.83000,6.85000,152000
12/09/2009,0000,7.00000,7.32000,6.98000,7.32000,973000
12/11/2009,0000,8.20000,8.37000,8.15000,8.37000,649000
12/14/2009,0000,8.95000,8.95000,8.95000,8.95000,377000
12/15/2009,0000,9.57000,9.57000,9.57000,9.57000,176000
12/16/2009,0000,10.20000,10.20000,9.00000,9.57000,3046000
12/17/2009,0000,9.57000,10.20000,9.57000,9.79000,1725000
12/18/2009,0000,9.59000,9.70000,9.11000,9.31000,733000
12/21/2009,0000,9.32000,9.45000,9.00000,9.30000,561000
12/22/2009,0000,9.30000,9.72000,9.30000,9.55000,543000
12/23/2009,0000,9.70000,9.98000,9.66000,9.77000,644000
12/25/2009,0000,11.15000,11.15000,11.15000,11.15000,496000
12/28/2009,0000,11.90000,11.90000,11.90000,11.90000,242000
12/29/2009,0000,12.70000,12.70000,12.70000,12.70000,237805
