DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.25000,11.25000,11.10000,11.10000,3767000
04/03/2007,0000,11.20000,11.35000,11.15000,11.35000,2323000
04/04/2007,0000,11.30000,11.30000,11.20000,11.25000,1595000
04/09/2007,0000,11.40000,11.50000,11.35000,11.50000,23048000
04/10/2007,0000,11.45000,11.45000,11.30000,11.35000,10953000
04/11/2007,0000,11.35000,11.40000,11.25000,11.30000,5254000
04/12/2007,0000,11.30000,11.30000,11.15000,11.20000,6187000
04/13/2007,0000,11.20000,11.25000,11.15000,11.20000,2267000
04/16/2007,0000,11.25000,11.25000,11.15000,11.20000,920000
04/17/2007,0000,11.20000,11.20000,11.15000,11.20000,812000
04/18/2007,0000,11.20000,11.20000,11.15000,11.20000,852000
04/19/2007,0000,11.20000,11.20000,11.15000,11.15000,1118000
04/20/2007,0000,11.20000,11.25000,11.15000,11.20000,3751000
04/23/2007,0000,11.20000,11.25000,11.20000,11.25000,1689000
04/24/2007,0000,11.25000,11.25000,11.20000,11.20000,2314000
04/26/2007,0000,11.20000,11.25000,11.20000,11.20000,2200000
04/27/2007,0000,11.20000,11.20000,11.20000,11.20000,1809000
04/30/2007,0000,11.25000,11.25000,11.20000,11.20000,2826000
05/02/2007,0000,11.20000,11.25000,11.15000,11.20000,2553000
05/03/2007,0000,11.20000,11.25000,11.15000,11.15000,1804000
05/04/2007,0000,11.15000,11.15000,11.15000,11.15000,1003000
05/07/2007,0000,11.15000,11.15000,11.10000,11.10000,1774000
05/08/2007,0000,11.15000,11.15000,11.10000,11.15000,1562000
05/09/2007,0000,11.10000,11.15000,11.10000,11.10000,563000
05/10/2007,0000,11.10000,11.15000,11.10000,11.15000,416000
05/11/2007,0000,11.10000,11.15000,11.10000,11.10000,321000
05/14/2007,0000,11.10000,11.15000,11.05000,11.05000,1432000
05/15/2007,0000,11.10000,11.10000,11.05000,11.10000,564000
05/16/2007,0000,11.10000,11.10000,11.05000,11.10000,742000
05/17/2007,0000,11.05000,11.05000,11.05000,11.05000,185000
05/18/2007,0000,11.10000,11.10000,11.05000,11.05000,323000
05/21/2007,0000,11.10000,11.10000,11.05000,11.05000,397000
05/22/2007,0000,11.05000,11.10000,11.05000,11.05000,2492000
05/23/2007,0000,11.05000,11.10000,11.05000,11.05000,1332000
05/24/2007,0000,11.05000,11.05000,11.00000,11.00000,2237000
05/25/2007,0000,11.05000,11.10000,11.05000,11.05000,1559000
05/28/2007,0000,11.05000,11.10000,11.05000,11.05000,2569000
05/29/2007,0000,11.05000,11.15000,11.05000,11.10000,814000
05/30/2007,0000,11.10000,11.15000,11.10000,11.15000,1536000
05/31/2007,0000,11.10000,11.15000,11.10000,11.10000,253000
06/04/2007,0000,11.10000,11.15000,11.10000,11.15000,4848000
06/05/2007,0000,11.10000,11.20000,11.10000,11.15000,587000
06/06/2007,0000,11.15000,11.20000,11.10000,11.15000,331000
06/07/2007,0000,11.15000,11.15000,11.15000,11.15000,668000
06/08/2007,0000,11.15000,11.20000,11.10000,11.15000,807000
06/11/2007,0000,11.15000,11.15000,11.10000,11.10000,5969000
06/12/2007,0000,11.10000,11.15000,11.10000,11.15000,604000
06/13/2007,0000,11.15000,11.15000,11.10000,11.15000,556000
06/14/2007,0000,11.15000,11.25000,11.15000,11.25000,1581000
06/15/2007,0000,11.25000,11.25000,11.15000,11.15000,4897000
06/20/2007,0000,11.15000,11.15000,11.10000,11.10000,13924000
06/21/2007,0000,11.10000,11.15000,11.05000,11.10000,15270000
06/22/2007,0000,11.10000,11.15000,11.10000,11.10000,4317000
06/25/2007,0000,11.10000,11.15000,11.10000,11.15000,6235000
06/26/2007,0000,11.15000,11.20000,11.10000,11.15000,3147000
06/27/2007,0000,11.15000,11.25000,11.15000,11.20000,4796000
06/28/2007,0000,11.20000,11.25000,11.15000,11.20000,1582000
06/29/2007,0000,11.25000,11.25000,11.15000,11.20000,2022000
07/02/2007,0000,11.20000,11.25000,11.20000,11.20000,2300000
07/03/2007,0000,11.20000,11.25000,11.20000,11.20000,1622000
07/04/2007,0000,11.20000,11.25000,11.20000,11.20000,1319000
07/05/2007,0000,11.20000,11.25000,11.20000,11.25000,1954000
07/06/2007,0000,11.20000,11.25000,11.20000,11.20000,2076000
07/09/2007,0000,11.20000,11.25000,11.20000,11.20000,2449000
07/10/2007,0000,11.20000,11.25000,11.20000,11.20000,1956000
07/11/2007,0000,11.20000,11.25000,11.20000,11.25000,3793000
07/12/2007,0000,11.25000,11.25000,11.20000,11.20000,1026000
07/13/2007,0000,11.20000,11.25000,11.20000,11.20000,2000000
07/17/2007,0000,11.25000,11.25000,11.20000,11.20000,940000
07/18/2007,0000,11.20000,11.25000,11.20000,11.20000,2728000
07/19/2007,0000,11.25000,11.25000,11.20000,11.20000,1190000
07/20/2007,0000,11.20000,11.25000,11.20000,11.20000,1920000
07/23/2007,0000,11.20000,11.25000,11.20000,11.20000,748000
07/24/2007,0000,11.20000,11.30000,11.20000,11.20000,5692000
07/25/2007,0000,11.25000,11.30000,11.20000,11.30000,2675000
07/26/2007,0000,11.30000,11.30000,11.25000,11.25000,1288000
07/27/2007,0000,11.25000,11.30000,11.20000,11.20000,2603000
07/31/2007,0000,11.25000,11.30000,11.20000,11.25000,1615000
08/01/2007,0000,11.25000,11.25000,11.20000,11.20000,1316000
08/02/2007,0000,11.25000,11.25000,11.20000,11.20000,1872000
08/03/2007,0000,11.20000,11.25000,11.20000,11.25000,409000
08/06/2007,0000,11.20000,11.20000,11.20000,11.20000,280000
08/07/2007,0000,11.25000,11.25000,11.20000,11.20000,1038000
08/08/2007,0000,11.20000,11.20000,11.20000,11.20000,656000
08/09/2007,0000,11.20000,11.20000,11.10000,11.15000,1005000
08/10/2007,0000,11.15000,11.15000,11.05000,11.15000,816000
08/14/2007,0000,11.15000,11.15000,11.10000,11.15000,2893000
08/15/2007,0000,11.15000,11.15000,11.10000,11.15000,2943000
08/16/2007,0000,11.15000,11.15000,11.05000,11.15000,2236000
08/17/2007,0000,11.20000,11.25000,11.15000,11.15000,4715000
08/20/2007,0000,11.15000,11.25000,11.15000,11.25000,1702000
08/21/2007,0000,11.25000,11.25000,11.20000,11.20000,743000
08/22/2007,0000,11.20000,11.25000,11.20000,11.20000,443000
08/23/2007,0000,11.20000,11.20000,11.15000,11.20000,852000
08/24/2007,0000,11.15000,11.20000,11.15000,11.20000,316000
08/27/2007,0000,11.25000,11.25000,11.20000,11.20000,211000
08/28/2007,0000,11.15000,11.20000,11.15000,11.15000,999000
08/29/2007,0000,11.20000,11.25000,11.15000,11.25000,3279000
08/30/2007,0000,11.25000,11.25000,11.20000,11.25000,305000
08/31/2007,0000,11.25000,11.25000,11.20000,11.25000,1403000
09/03/2007,0000,11.20000,11.20000,11.20000,11.20000,200000
09/04/2007,0000,11.20000,11.25000,11.20000,11.20000,157000
09/05/2007,0000,11.20000,11.20000,11.15000,11.20000,1656000
09/06/2007,0000,11.20000,11.20000,11.15000,11.20000,354000
09/07/2007,0000,11.20000,11.20000,11.15000,11.20000,1626000
09/10/2007,0000,11.20000,11.20000,11.15000,11.20000,695000
09/11/2007,0000,11.20000,11.20000,11.15000,11.20000,1572000
09/12/2007,0000,11.20000,11.20000,11.20000,11.20000,589000
09/13/2007,0000,11.20000,11.20000,11.15000,11.15000,56000
09/14/2007,0000,11.15000,11.20000,11.15000,11.20000,304000
09/17/2007,0000,11.20000,11.25000,11.15000,11.20000,1108000
09/19/2007,0000,11.20000,11.20000,11.15000,11.20000,975000
09/20/2007,0000,11.20000,11.25000,11.15000,11.20000,244000
09/21/2007,0000,11.20000,11.20000,11.15000,11.20000,288000
09/26/2007,0000,11.20000,11.30000,11.20000,11.25000,2312000
09/27/2007,0000,11.25000,11.25000,11.20000,11.25000,168000
09/28/2007,0000,11.30000,11.30000,11.20000,11.20000,1312000
10/01/2007,0000,11.20000,11.25000,11.20000,11.20000,1587000
10/02/2007,0000,11.20000,11.25000,11.20000,11.20000,403000
10/03/2007,0000,11.20000,11.30000,11.20000,11.25000,1332000
10/04/2007,0000,11.30000,11.30000,11.25000,11.30000,726000
10/05/2007,0000,11.30000,11.30000,11.25000,11.25000,870000
10/08/2007,0000,11.25000,11.30000,11.25000,11.25000,1732000
10/09/2007,0000,11.25000,11.25000,11.25000,11.25000,447000
10/11/2007,0000,11.25000,11.30000,11.25000,11.30000,1087000
10/12/2007,0000,11.30000,11.30000,11.25000,11.30000,5546000
10/15/2007,0000,11.30000,11.30000,11.25000,11.30000,2167000
10/16/2007,0000,11.30000,11.30000,11.25000,11.30000,1807000
10/17/2007,0000,11.30000,11.30000,11.25000,11.25000,1773000
10/18/2007,0000,11.30000,11.35000,11.25000,11.30000,3878000
10/19/2007,0000,11.30000,11.35000,11.30000,11.35000,740000
10/22/2007,0000,11.30000,11.35000,11.30000,11.30000,2897000
10/23/2007,0000,11.30000,11.35000,11.30000,11.30000,853000
10/24/2007,0000,11.35000,11.35000,11.30000,11.30000,1793000
10/25/2007,0000,11.35000,11.40000,11.35000,11.35000,1281000
10/26/2007,0000,11.35000,11.35000,11.35000,11.35000,403000
10/29/2007,0000,11.35000,11.35000,11.35000,11.35000,283000
10/30/2007,0000,11.35000,11.40000,11.35000,11.40000,972000
10/31/2007,0000,11.35000,11.45000,11.35000,11.40000,5304000
11/01/2007,0000,11.40000,11.45000,11.35000,11.40000,2695000
11/02/2007,0000,11.35000,11.40000,11.35000,11.35000,3348000
11/05/2007,0000,11.35000,11.35000,11.30000,11.35000,4582000
11/06/2007,0000,11.35000,11.40000,11.35000,11.35000,1175000
11/07/2007,0000,11.35000,11.35000,11.35000,11.35000,1684000
11/08/2007,0000,11.35000,11.35000,11.30000,11.35000,1513000
11/09/2007,0000,11.35000,11.40000,11.30000,11.40000,2238000
11/12/2007,0000,11.35000,11.35000,11.30000,11.35000,6564000
11/13/2007,0000,11.35000,11.35000,11.35000,11.35000,659000
11/14/2007,0000,11.35000,11.35000,11.30000,11.35000,733000
11/15/2007,0000,11.35000,11.40000,11.30000,11.40000,3535000
11/16/2007,0000,11.35000,11.40000,11.35000,11.40000,1420000
11/19/2007,0000,11.35000,11.40000,11.30000,11.30000,593000
11/20/2007,0000,11.35000,11.40000,11.30000,11.35000,5831000
11/21/2007,0000,11.35000,11.55000,11.30000,11.50000,21364000
11/22/2007,0000,11.45000,11.50000,11.25000,11.30000,143311008
