DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.98000,9.98000,9.58000,9.59000,200000
04/03/2007,0000,9.51000,9.51000,9.11000,9.25000,183000
04/04/2007,0000,9.24000,9.40000,9.10000,9.20000,170000
04/09/2007,0000,8.80000,9.25000,8.80000,9.11000,91000
04/10/2007,0000,9.11000,9.40000,9.00000,9.30000,86000
04/11/2007,0000,9.09000,9.30000,9.09000,9.10000,90000
04/12/2007,0000,9.20000,9.23000,9.02000,9.23000,109000
04/13/2007,0000,9.23000,9.44000,9.10000,9.25000,87000
04/16/2007,0000,9.35000,9.45000,9.20000,9.25000,148000
04/17/2007,0000,9.35000,9.35000,9.10000,9.27000,227000
04/18/2007,0000,9.13000,9.25000,9.11000,9.20000,129000
04/19/2007,0000,9.25000,9.50000,9.18000,9.22000,516000
04/20/2007,0000,9.26000,9.80000,9.26000,9.55000,1285000
04/23/2007,0000,9.68000,9.75000,9.51000,9.56000,589000
04/24/2007,0000,9.61000,9.61000,9.40000,9.50000,158000
04/26/2007,0000,9.20000,9.35000,9.20000,9.20000,93000
04/27/2007,0000,9.20000,9.20000,9.02000,9.06000,175000
04/30/2007,0000,9.01000,9.14000,8.91000,9.10000,151000
05/02/2007,0000,9.10000,9.10000,8.91000,9.06000,101000
05/03/2007,0000,8.90000,9.05000,8.82000,8.82000,133000
05/04/2007,0000,8.85000,9.10000,8.80000,9.10000,136000
05/07/2007,0000,9.00000,9.10000,9.00000,9.10000,44000
05/08/2007,0000,9.00000,9.00000,8.80000,8.85000,139000
05/09/2007,0000,8.85000,8.90000,8.85000,8.90000,239000
05/10/2007,0000,8.70000,8.89000,8.52000,8.89000,113000
05/11/2007,0000,8.60000,9.17000,8.60000,8.80000,71000
05/14/2007,0000,9.10000,9.10000,8.67000,8.90000,27000
05/15/2007,0000,8.95000,8.95000,8.62000,8.85000,58000
05/16/2007,0000,8.75000,8.79000,8.65000,8.66000,154000
05/17/2007,0000,8.55000,8.82000,8.55000,8.75000,63000
05/18/2007,0000,8.65000,8.75000,8.60000,8.75000,115000
05/21/2007,0000,8.60000,8.70000,8.40000,8.70000,71000
05/22/2007,0000,8.70000,8.75000,8.40000,8.43000,368000
05/23/2007,0000,8.30000,8.49000,8.20000,8.43000,142000
05/24/2007,0000,8.22000,8.38000,8.15000,8.30000,207000
05/25/2007,0000,8.28000,8.45000,8.16000,8.16000,159000
05/28/2007,0000,8.18000,8.55000,8.15000,8.54000,370000
05/29/2007,0000,8.41000,8.60000,8.33000,8.33000,99000
05/30/2007,0000,8.25000,8.25000,8.04000,8.10000,262000
05/31/2007,0000,8.07000,8.35000,8.04000,8.35000,135000
06/04/2007,0000,8.12000,8.19000,8.05000,8.09000,200000
06/05/2007,0000,8.00000,8.10000,8.00000,8.01000,297000
06/06/2007,0000,8.33000,8.33000,8.01000,8.01000,78000
06/07/2007,0000,8.00000,8.10000,8.00000,8.10000,135000
06/08/2007,0000,8.10000,8.11000,7.95000,8.10000,288000
06/11/2007,0000,8.10000,8.10000,7.65000,7.98000,267000
06/12/2007,0000,7.86000,7.90000,7.84000,7.84000,172000
06/13/2007,0000,7.85000,8.19000,7.85000,8.15000,147000
06/14/2007,0000,8.20000,8.20000,7.90000,7.90000,61000
06/15/2007,0000,8.01000,8.05000,8.01000,8.03000,87000
06/20/2007,0000,8.03000,8.15000,8.00000,8.00000,88000
06/21/2007,0000,8.00000,8.10000,7.95000,8.00000,228000
06/22/2007,0000,8.00000,8.00000,7.92000,8.00000,214000
06/25/2007,0000,8.00000,8.56000,8.00000,8.56000,1165000
06/26/2007,0000,9.15000,9.15000,8.56000,8.88000,1275000
06/27/2007,0000,8.87000,8.98000,8.60000,8.84000,606000
06/28/2007,0000,8.84000,8.84000,8.50000,8.69000,430000
06/29/2007,0000,8.69000,8.69000,8.37000,8.37000,295000
07/02/2007,0000,8.41000,8.50000,8.37000,8.45000,330000
07/03/2007,0000,8.45000,8.45000,8.37000,8.45000,317000
07/04/2007,0000,8.45000,8.56000,8.38000,8.45000,190000
07/05/2007,0000,8.53000,8.53000,8.37000,8.40000,286000
07/06/2007,0000,8.40000,8.70000,8.37000,8.62000,551000
07/09/2007,0000,8.85000,9.18000,8.61000,9.15000,1053000
07/10/2007,0000,9.14000,9.29000,8.85000,9.05000,439000
07/11/2007,0000,9.10000,9.10000,8.91000,8.93000,265000
07/12/2007,0000,8.95000,9.10000,8.81000,8.90000,266000
07/13/2007,0000,8.81000,8.99000,8.81000,8.99000,302000
07/17/2007,0000,9.10000,9.55000,9.10000,9.55000,2254000
07/18/2007,0000,9.98000,10.20000,9.75000,10.20000,2898000
07/19/2007,0000,10.50000,10.60000,9.75000,9.90000,2699000
07/20/2007,0000,10.00000,10.30000,9.32000,9.32000,2369000
07/23/2007,0000,9.97000,9.97000,9.97000,9.97000,287000
07/24/2007,0000,10.65000,10.65000,10.65000,10.65000,597000
07/25/2007,0000,11.35000,11.35000,11.35000,11.35000,2133000
07/26/2007,0000,12.10000,12.10000,11.40000,12.10000,10423000
07/27/2007,0000,11.70000,12.80000,11.30000,11.95000,4685000
07/31/2007,0000,11.15000,11.50000,11.15000,11.25000,984000
08/01/2007,0000,11.30000,11.70000,10.80000,11.00000,1033000
08/02/2007,0000,11.00000,11.40000,10.25000,10.25000,2152000
08/03/2007,0000,10.50000,10.60000,10.30000,10.60000,1071000
08/06/2007,0000,10.25000,10.80000,10.25000,10.60000,969000
08/07/2007,0000,10.65000,10.90000,10.60000,10.90000,765000
08/08/2007,0000,10.90000,11.30000,10.90000,11.10000,720000
08/09/2007,0000,11.10000,11.30000,10.85000,10.85000,659000
08/10/2007,0000,10.65000,10.90000,10.50000,10.60000,375000
08/14/2007,0000,10.30000,10.65000,10.20000,10.50000,659000
08/15/2007,0000,10.30000,10.45000,10.15000,10.20000,690000
08/16/2007,0000,9.95000,10.20000,9.80000,9.80000,795000
08/17/2007,0000,9.80000,10.20000,9.50000,9.90000,500000
08/20/2007,0000,10.00000,10.40000,10.00000,10.40000,410000
08/21/2007,0000,10.40000,10.50000,10.20000,10.30000,368000
08/22/2007,0000,10.20000,10.35000,10.00000,10.10000,212000
08/23/2007,0000,10.30000,10.35000,10.20000,10.20000,346000
08/24/2007,0000,10.20000,10.35000,10.05000,10.10000,224000
08/27/2007,0000,10.10000,10.15000,9.95000,9.95000,458000
08/28/2007,0000,9.95000,9.95000,9.75000,9.75000,397000
08/29/2007,0000,9.74000,9.80000,9.60000,9.80000,365000
08/30/2007,0000,9.79000,9.90000,9.73000,9.78000,331000
08/31/2007,0000,9.72000,9.85000,9.70000,9.82000,297000
09/03/2007,0000,9.76000,9.95000,9.75000,9.95000,172000
09/04/2007,0000,9.95000,9.95000,9.77000,9.77000,107000
09/05/2007,0000,9.80000,9.83000,9.70000,9.70000,243000
09/06/2007,0000,9.62000,9.68000,9.62000,9.65000,120000
09/07/2007,0000,9.65000,9.75000,9.65000,9.66000,138000
09/10/2007,0000,9.80000,10.25000,9.66000,10.25000,267000
09/11/2007,0000,10.15000,10.15000,9.80000,9.99000,438000
09/12/2007,0000,9.99000,9.99000,9.75000,9.75000,309000
09/13/2007,0000,9.80000,9.80000,9.72000,9.80000,108000
09/14/2007,0000,9.80000,9.99000,9.78000,9.80000,91000
09/17/2007,0000,9.82000,9.90000,9.70000,9.80000,164000
09/19/2007,0000,9.71000,9.95000,9.69000,9.80000,279000
09/20/2007,0000,9.80000,9.80000,9.70000,9.71000,144000
09/21/2007,0000,9.72000,9.81000,9.72000,9.81000,253000
09/26/2007,0000,9.81000,9.95000,9.81000,9.83000,198000
09/27/2007,0000,9.85000,10.00000,9.85000,9.99000,293000
09/28/2007,0000,10.00000,10.20000,9.95000,10.00000,508000
10/01/2007,0000,10.10000,10.70000,9.99000,10.70000,874000
10/02/2007,0000,10.95000,11.40000,10.95000,11.40000,2919000
10/03/2007,0000,11.90000,11.90000,11.10000,11.45000,2720000
10/04/2007,0000,10.65000,11.30000,10.65000,10.70000,1557000
10/05/2007,0000,10.60000,10.60000,10.00000,10.00000,1585000
10/08/2007,0000,10.00000,10.00000,9.30000,9.42000,1981000
10/09/2007,0000,9.30000,9.56000,9.30000,9.56000,737000
10/11/2007,0000,9.42000,9.64000,9.42000,9.64000,267000
10/12/2007,0000,9.64000,9.64000,9.32000,9.35000,459000
10/15/2007,0000,9.36000,9.45000,9.30000,9.35000,216000
10/16/2007,0000,9.31000,9.48000,9.30000,9.48000,230000
10/17/2007,0000,9.40000,9.50000,9.31000,9.44000,248000
10/18/2007,0000,9.50000,10.10000,9.45000,10.10000,949000
10/19/2007,0000,10.80000,10.80000,10.30000,10.50000,1628000
10/22/2007,0000,10.30000,10.55000,9.81000,10.40000,530000
10/23/2007,0000,10.35000,10.95000,10.35000,10.50000,802000
10/24/2007,0000,10.50000,10.70000,10.30000,10.65000,718000
10/25/2007,0000,10.65000,10.70000,10.40000,10.45000,828000
10/26/2007,0000,10.45000,10.55000,10.40000,10.50000,597000
10/29/2007,0000,10.50000,10.50000,10.20000,10.20000,368000
10/30/2007,0000,10.20000,10.25000,9.95000,10.00000,552000
10/31/2007,0000,10.00000,10.10000,9.80000,9.90000,678000
11/01/2007,0000,9.90000,10.05000,9.64000,9.94000,484000
11/02/2007,0000,9.65000,9.90000,9.65000,9.70000,232000
11/05/2007,0000,9.66000,10.00000,9.65000,10.00000,298000
11/06/2007,0000,9.90000,9.90000,9.70000,9.70000,185000
11/07/2007,0000,9.80000,9.85000,9.68000,9.70000,179000
11/08/2007,0000,9.65000,9.65000,9.41000,9.43000,203000
11/09/2007,0000,9.43000,9.43000,9.30000,9.43000,334000
11/12/2007,0000,9.45000,9.45000,9.11000,9.40000,324000
11/13/2007,0000,9.40000,9.40000,9.02000,9.28000,149000
11/14/2007,0000,9.43000,9.45000,9.28000,9.30000,184000
11/15/2007,0000,9.31000,9.50000,9.20000,9.30000,87000
11/16/2007,0000,9.20000,9.79000,8.93000,9.79000,436000
11/19/2007,0000,9.76000,9.77000,9.43000,9.44000,69000
11/20/2007,0000,9.40000,9.80000,9.30000,9.50000,110000
11/21/2007,0000,9.50000,9.60000,9.24000,9.45000,66000
11/22/2007,0000,9.21000,9.45000,9.21000,9.45000,34000
11/23/2007,0000,9.40000,9.40000,9.22000,9.38000,24000
11/26/2007,0000,9.30000,9.38000,9.30000,9.38000,18000
11/27/2007,0000,9.25000,9.25000,8.73000,8.77000,377000
11/28/2007,0000,8.78000,8.80000,8.55000,8.60000,140000
11/29/2007,0000,8.55000,9.13000,8.55000,8.95000,26000
11/30/2007,0000,8.95000,8.95000,8.61000,8.64000,78000
12/03/2007,0000,9.23000,9.24000,8.80000,8.87000,132000
12/04/2007,0000,8.67000,9.12000,8.67000,9.10000,104000
12/05/2007,0000,9.10000,9.36000,8.82000,9.15000,84000
12/06/2007,0000,9.05000,9.05000,8.86000,9.00000,100000
12/07/2007,0000,8.87000,9.60000,8.50000,9.18000,1238000
12/10/2007,0000,9.00000,9.05000,8.82000,8.86000,69000
12/11/2007,0000,8.86000,8.97000,8.71000,8.80000,40000
12/12/2007,0000,8.70000,8.93000,8.70000,8.85000,22000
12/13/2007,0000,8.75000,8.83000,8.60000,8.61000,135000
12/14/2007,0000,8.52000,8.59000,8.06000,8.10000,388000
12/17/2007,0000,7.61000,8.37000,7.61000,7.72000,142000
12/18/2007,0000,7.72000,7.72000,7.20000,7.30000,176000
12/19/2007,0000,7.30000,7.59000,7.30000,7.47000,104000
12/20/2007,0000,7.55000,7.55000,7.24000,7.51000,127000
12/21/2007,0000,7.47000,7.47000,7.25000,7.25000,28000
12/24/2007,0000,6.96000,7.38000,6.96000,7.11000,222000
12/25/2007,0000,7.11000,7.11000,7.01000,7.08000,123000
12/26/2007,0000,7.08000,7.33000,7.00000,7.07000,131000
12/27/2007,0000,7.11000,7.25000,6.97000,7.15000,207000
12/28/2007,0000,7.20000,7.20000,7.15000,7.20000,90000
12/31/2007,0000,7.31000,7.40000,7.30000,7.40000,43000
01/02/2008,0000,7.50000,7.70000,7.50000,7.68000,86000
01/03/2008,0000,7.50000,7.50000,7.25000,7.38000,75000
01/04/2008,0000,7.30000,7.49000,7.13000,7.30000,112000
01/07/2008,0000,7.29000,7.30000,7.20000,7.25000,46000
01/08/2008,0000,7.35000,7.35000,7.20000,7.25000,73000
01/09/2008,0000,7.20000,7.40000,7.20000,7.25000,97000
01/10/2008,0000,7.25000,7.25000,7.20000,7.20000,85000
01/11/2008,0000,7.25000,7.35000,7.20000,7.25000,77000
01/14/2008,0000,7.35000,7.70000,7.35000,7.50000,219000
01/15/2008,0000,7.75000,8.02000,7.70000,7.88000,232000
01/16/2008,0000,7.90000,8.38000,7.88000,7.88000,253000
01/17/2008,0000,7.62000,7.93000,7.60000,7.70000,147000
01/18/2008,0000,7.60000,8.20000,7.60000,8.20000,128000
01/21/2008,0000,8.73000,8.73000,8.28000,8.40000,207000
01/22/2008,0000,8.19000,8.19000,7.83000,7.83000,214000
01/23/2008,0000,7.61000,7.80000,7.35000,7.36000,189000
01/24/2008,0000,7.30000,7.40000,7.06000,7.28000,210000
01/25/2008,0000,7.29000,7.46000,7.29000,7.46000,34000
01/28/2008,0000,7.16000,7.18000,6.94000,6.95000,364000
01/29/2008,0000,7.00000,7.00000,6.80000,7.00000,159000
01/30/2008,0000,7.12000,7.12000,6.86000,6.99000,127000
01/31/2008,0000,7.00000,7.05000,6.51000,6.59000,418000
02/01/2008,0000,6.58000,6.60000,6.55000,6.60000,121000
02/12/2008,0000,6.80000,6.80000,6.50000,6.50000,54000
02/13/2008,0000,6.60000,6.60000,6.50000,6.58000,82000
02/14/2008,0000,6.58000,6.75000,6.45000,6.58000,127000
02/15/2008,0000,6.50000,6.60000,6.35000,6.50000,291000
02/18/2008,0000,6.60000,6.72000,6.55000,6.62000,62000
02/19/2008,0000,6.50000,6.68000,6.41000,6.60000,502000
02/20/2008,0000,6.70000,6.70000,6.41000,6.50000,231000
02/21/2008,0000,6.56000,6.95000,6.50000,6.95000,398000
02/22/2008,0000,6.92000,7.17000,6.90000,7.00000,203000
02/25/2008,0000,7.16000,7.35000,7.00000,7.12000,279000
02/26/2008,0000,7.10000,7.30000,6.88000,6.88000,195000
02/27/2008,0000,7.12000,7.24000,7.04000,7.14000,98000
02/29/2008,0000,7.14000,7.63000,7.01000,7.57000,197000
03/03/2008,0000,7.30000,8.09000,7.20000,8.09000,562000
03/04/2008,0000,8.20000,8.49000,8.01000,8.15000,395000
03/05/2008,0000,8.20000,8.24000,8.02000,8.24000,324000
03/06/2008,0000,8.24000,8.50000,8.22000,8.22000,174000
03/07/2008,0000,8.20000,8.20000,8.02000,8.02000,204000
03/10/2008,0000,7.99000,7.99000,7.61000,7.61000,143000
03/11/2008,0000,7.60000,7.60000,7.33000,7.46000,169000
03/12/2008,0000,7.68000,7.68000,7.52000,7.55000,105000
03/13/2008,0000,7.55000,7.55000,7.33000,7.33000,42000
03/14/2008,0000,7.35000,7.76000,7.30000,7.76000,92000
03/18/2008,0000,7.33000,7.60000,7.30000,7.50000,54000
03/19/2008,0000,7.50000,7.55000,7.43000,7.50000,42000
03/20/2008,0000,7.50000,7.55000,7.49000,7.55000,229000
03/21/2008,0000,7.60000,7.88000,7.45000,7.65000,95000
03/25/2008,0000,7.79000,7.79000,7.50000,7.69000,123000
03/26/2008,0000,7.88000,7.88000,7.55000,7.55000,140000
03/27/2008,0000,7.55000,7.55000,7.40000,7.50000,79000
03/28/2008,0000,7.50000,7.50000,7.40000,7.50000,103000
03/31/2008,0000,7.50000,7.64000,7.45000,7.46000,102000
04/01/2008,0000,7.46000,7.46000,7.31000,7.40000,105000
04/02/2008,0000,7.40000,7.40000,7.38000,7.38000,83000
04/03/2008,0000,7.35000,7.40000,7.26000,7.34000,92000
04/07/2008,0000,7.38000,7.39000,7.22000,7.39000,113000
04/08/2008,0000,7.50000,7.50000,7.35000,7.36000,53000
04/09/2008,0000,7.36000,7.44000,7.33000,7.35000,155000
04/10/2008,0000,7.48000,7.86000,7.45000,7.86000,613000
04/11/2008,0000,8.41000,8.41000,8.30000,8.41000,869000
04/14/2008,0000,8.40000,8.40000,8.11000,8.20000,597000
04/15/2008,0000,8.10000,8.28000,8.00000,8.15000,280000
04/16/2008,0000,8.15000,8.38000,8.07000,8.26000,281000
04/17/2008,0000,8.22000,8.22000,8.03000,8.13000,313000
04/18/2008,0000,8.13000,8.15000,8.03000,8.08000,217000
04/21/2008,0000,8.10000,8.12000,8.00000,8.01000,149000
04/22/2008,0000,8.00000,8.18000,8.00000,8.05000,99000
04/23/2008,0000,8.05000,8.07000,8.01000,8.03000,108000
04/24/2008,0000,8.03000,8.17000,8.00000,8.00000,152000
04/25/2008,0000,8.00000,8.00000,7.85000,7.91000,188000
04/28/2008,0000,7.95000,7.95000,7.78000,7.78000,119000
04/29/2008,0000,7.71000,7.94000,7.70000,7.81000,162000
04/30/2008,0000,7.79000,7.81000,7.70000,7.80000,65000
05/02/2008,0000,7.75000,7.95000,7.75000,7.78000,151000
05/05/2008,0000,7.78000,7.85000,7.75000,7.82000,70000
05/06/2008,0000,7.88000,7.88000,7.78000,7.85000,62000
05/07/2008,0000,7.90000,7.90000,7.78000,7.78000,114000
05/08/2008,0000,7.78000,7.84000,7.65000,7.84000,142000
05/09/2008,0000,7.83000,7.87000,7.81000,7.81000,53000
05/12/2008,0000,7.71000,7.81000,7.70000,7.81000,25000
05/13/2008,0000,7.90000,7.90000,7.71000,7.81000,67000
05/14/2008,0000,7.80000,7.80000,7.71000,7.71000,28000
05/15/2008,0000,7.73000,7.83000,7.71000,7.72000,100000
05/16/2008,0000,7.72000,7.99000,7.70000,7.90000,218000
05/19/2008,0000,7.89000,8.24000,7.89000,8.22000,328000
05/20/2008,0000,8.00000,8.33000,8.00000,8.00000,173000
05/21/2008,0000,7.80000,8.08000,7.80000,7.82000,101000
05/22/2008,0000,7.89000,7.90000,7.80000,7.82000,50000
05/23/2008,0000,7.83000,7.89000,7.72000,7.76000,106000
05/26/2008,0000,7.72000,7.83000,7.66000,7.66000,75000
05/27/2008,0000,7.66000,7.78000,7.61000,7.78000,64000
05/28/2008,0000,7.86000,7.86000,7.63000,7.67000,20000
05/29/2008,0000,7.76000,7.86000,7.71000,7.82000,110000
05/30/2008,0000,7.90000,8.02000,7.80000,7.83000,90000
06/02/2008,0000,7.90000,8.00000,7.75000,7.75000,93000
06/03/2008,0000,7.89000,7.89000,7.75000,7.79000,12000
06/04/2008,0000,7.99000,7.99000,7.80000,7.80000,50000
06/05/2008,0000,7.72000,7.92000,7.72000,7.92000,23000
06/06/2008,0000,7.97000,7.97000,7.77000,7.90000,41000
06/10/2008,0000,7.80000,8.05000,7.80000,7.85000,137000
06/11/2008,0000,7.85000,8.04000,7.81000,7.81000,111000
06/12/2008,0000,7.85000,7.85000,7.27000,7.31000,224000
06/13/2008,0000,7.51000,7.66000,7.25000,7.59000,167000
06/16/2008,0000,7.80000,7.80000,7.25000,7.60000,154000
06/17/2008,0000,7.50000,8.13000,7.36000,8.13000,298000
06/18/2008,0000,8.30000,8.30000,7.90000,8.20000,568000
06/19/2008,0000,8.25000,8.25000,7.73000,8.05000,216000
06/20/2008,0000,7.65000,8.05000,7.65000,7.71000,129000
06/23/2008,0000,7.30000,7.59000,7.30000,7.59000,131000
06/24/2008,0000,7.31000,7.57000,7.31000,7.48000,70000
06/25/2008,0000,7.48000,7.63000,7.48000,7.55000,50000
06/26/2008,0000,7.70000,7.70000,7.20000,7.50000,93000
06/27/2008,0000,7.25000,7.30000,7.10000,7.30000,109000
06/30/2008,0000,7.81000,7.81000,7.60000,7.62000,715000
07/01/2008,0000,7.62000,7.98000,7.62000,7.79000,107000
07/02/2008,0000,7.80000,7.80000,7.55000,7.79000,92000
07/03/2008,0000,7.56000,8.20000,7.52000,8.20000,177000
07/04/2008,0000,8.11000,8.17000,7.65000,7.65000,145000
07/07/2008,0000,7.60000,7.77000,7.60000,7.73000,31000
07/08/2008,0000,7.62000,7.75000,7.41000,7.65000,32000
07/09/2008,0000,7.87000,7.87000,7.66000,7.80000,57000
07/10/2008,0000,7.66000,7.93000,7.40000,7.47000,55000
07/11/2008,0000,7.47000,7.74000,7.40000,7.58000,164000
07/14/2008,0000,7.60000,7.80000,7.50000,7.68000,58000
07/15/2008,0000,7.50000,7.72000,7.30000,7.54000,87000
07/16/2008,0000,7.22000,7.40000,7.20000,7.21000,162000
07/17/2008,0000,7.33000,7.44000,7.29000,7.44000,77000
07/18/2008,0000,7.44000,7.44000,7.20000,7.20000,92000
07/21/2008,0000,7.20000,7.48000,7.20000,7.48000,79000
07/22/2008,0000,7.48000,7.48000,7.22000,7.40000,49000
07/23/2008,0000,7.40000,7.54000,7.40000,7.53000,111000
07/24/2008,0000,7.53000,7.53000,7.41000,7.53000,87000
07/25/2008,0000,7.48000,7.50000,7.48000,7.50000,136000
07/29/2008,0000,7.50000,7.50000,7.20000,7.31000,91000
07/30/2008,0000,7.33000,7.47000,7.25000,7.36000,82000
07/31/2008,0000,7.36000,7.36000,7.25000,7.25000,34000
08/01/2008,0000,7.25000,7.41000,7.23000,7.40000,111000
08/04/2008,0000,7.30000,7.37000,7.12000,7.14000,192000
08/05/2008,0000,7.14000,7.20000,7.02000,7.10000,57000
08/06/2008,0000,7.14000,7.14000,7.00000,7.10000,98000
08/07/2008,0000,7.13000,7.24000,7.00000,7.21000,99000
08/08/2008,0000,7.21000,7.21000,6.80000,6.82000,91000
08/11/2008,0000,6.90000,7.05000,6.70000,6.78000,154000
08/12/2008,0000,6.78000,6.86000,6.75000,6.79000,82000
08/13/2008,0000,6.75000,6.75000,6.40000,6.60000,188000
08/14/2008,0000,6.56000,6.86000,6.56000,6.82000,78000
08/15/2008,0000,6.82000,6.97000,6.60000,6.60000,127000
08/18/2008,0000,6.63000,6.70000,6.40000,6.68000,21000
08/19/2008,0000,6.50000,6.50000,6.46000,6.50000,57000
08/20/2008,0000,6.63000,6.63000,6.30000,6.31000,67000
08/21/2008,0000,6.31000,6.45000,6.19000,6.20000,98000
08/22/2008,0000,6.02000,6.46000,6.00000,6.20000,175000
08/25/2008,0000,6.38000,6.38000,5.90000,6.16000,125000
08/26/2008,0000,5.90000,5.90000,5.73000,5.80000,436000
08/27/2008,0000,5.78000,5.78000,5.65000,5.76000,54000
08/28/2008,0000,5.76000,5.85000,5.76000,5.76000,84000
08/29/2008,0000,5.80000,5.80000,5.76000,5.76000,32000
09/01/2008,0000,5.74000,5.74000,5.36000,5.57000,82000
09/02/2008,0000,5.57000,5.60000,5.51000,5.51000,44000
09/03/2008,0000,5.51000,5.64000,5.13000,5.29000,93000
09/04/2008,0000,5.20000,5.20000,4.95000,5.20000,222000
09/05/2008,0000,5.00000,5.00000,4.90000,5.00000,78000
09/08/2008,0000,5.00000,5.35000,5.00000,5.35000,87000
09/09/2008,0000,5.07000,5.48000,5.02000,5.15000,39000
09/10/2008,0000,5.11000,5.11000,4.85000,4.99000,22000
09/11/2008,0000,5.00000,5.12000,4.86000,4.87000,39000
09/12/2008,0000,4.87000,5.09000,4.87000,5.02000,3000
09/15/2008,0000,5.08000,5.08000,4.70000,4.98000,6000
09/16/2008,0000,4.65000,4.65000,4.64000,4.64000,19000
09/17/2008,0000,4.50000,4.95000,4.42000,4.86000,61000
09/18/2008,0000,4.52000,4.52000,4.52000,4.52000,28000
09/19/2008,0000,4.80000,4.80000,4.26000,4.50000,17000
09/22/2008,0000,4.40000,4.72000,4.40000,4.70000,30000
09/23/2008,0000,4.59000,4.59000,4.38000,4.49000,168000
09/24/2008,0000,4.49000,4.63000,4.30000,4.42000,55000
09/25/2008,0000,4.40000,4.47000,4.26000,4.40000,37000
09/26/2008,0000,4.38000,4.38000,4.12000,4.25000,14000
09/30/2008,0000,3.96000,4.16000,3.96000,4.12000,30000
10/01/2008,0000,4.37000,4.40000,3.91000,4.09000,34000
10/02/2008,0000,4.10000,4.15000,4.09000,4.10000,123000
10/03/2008,0000,3.83000,4.26000,3.83000,4.19000,47000
10/06/2008,0000,4.13000,4.22000,4.13000,4.21000,71000
10/07/2008,0000,3.97000,4.05000,3.95000,4.05000,95000
10/08/2008,0000,3.90000,4.07000,3.86000,3.86000,67000
10/09/2008,0000,3.75000,3.98000,3.75000,3.87000,30000
10/13/2008,0000,3.74000,3.75000,3.74000,3.74000,36000
10/14/2008,0000,3.75000,3.99000,3.70000,3.97000,171000
10/15/2008,0000,3.85000,3.87000,3.84000,3.87000,100000
10/16/2008,0000,3.74000,3.75000,3.74000,3.75000,51000
10/17/2008,0000,3.65000,3.89000,3.63000,3.70000,52000
10/20/2008,0000,3.59000,3.68000,3.59000,3.68000,3000
10/21/2008,0000,3.67000,3.88000,3.56000,3.78000,118000
10/22/2008,0000,3.65000,3.76000,3.65000,3.70000,44000
10/23/2008,0000,3.58000,3.58000,3.58000,3.58000,4000
10/24/2008,0000,3.46000,3.46000,3.46000,3.46000,53000
10/27/2008,0000,3.22000,3.61000,3.22000,3.22000,30000
10/28/2008,0000,3.20000,3.21000,3.00000,3.18000,84000
10/29/2008,0000,3.18000,3.38000,2.96000,2.96000,61000
10/30/2008,0000,2.99000,3.16000,2.99000,3.16000,222000
10/31/2008,0000,3.16000,3.19000,2.94000,3.15000,430000
11/03/2008,0000,3.20000,3.26000,3.10000,3.19000,102000
11/04/2008,0000,3.19000,3.19000,3.00000,3.18000,18000
11/05/2008,0000,3.16000,3.18000,3.00000,3.00000,80000
11/06/2008,0000,3.00000,3.00000,2.81000,2.94000,40000
11/07/2008,0000,2.90000,3.00000,2.90000,3.00000,82000
11/10/2008,0000,3.00000,3.00000,2.87000,3.00000,79000
11/11/2008,0000,3.05000,3.05000,2.85000,2.86000,83000
11/12/2008,0000,2.85000,2.88000,2.83000,2.87000,67000
11/13/2008,0000,2.81000,2.88000,2.70000,2.70000,9000
11/14/2008,0000,2.80000,2.88000,2.80000,2.88000,46000
11/17/2008,0000,3.08000,3.08000,2.94000,3.00000,235000
11/18/2008,0000,2.95000,2.95000,2.79000,2.94000,61000
11/19/2008,0000,2.85000,2.85000,2.74000,2.80000,51000
11/20/2008,0000,2.76000,2.76000,2.61000,2.62000,65000
11/21/2008,0000,2.44000,2.80000,2.44000,2.77000,84000
11/24/2008,0000,2.77000,2.83000,2.77000,2.77000,39000
11/25/2008,0000,2.77000,2.84000,2.71000,2.84000,42000
11/26/2008,0000,2.80000,2.91000,2.80000,2.91000,76000
11/27/2008,0000,2.97000,3.09000,2.93000,3.05000,121000
11/28/2008,0000,3.04000,3.04000,2.85000,2.96000,125000
12/01/2008,0000,2.94000,2.99000,2.81000,2.90000,191000
12/02/2008,0000,2.89000,2.95000,2.85000,2.90000,92000
12/03/2008,0000,2.90000,2.90000,2.81000,2.81000,92000
12/04/2008,0000,2.87000,2.90000,2.86000,2.90000,30000
12/05/2008,0000,2.88000,2.88000,2.70000,2.83000,179000
12/08/2008,0000,2.90000,2.92000,2.83000,2.83000,52000
12/09/2008,0000,2.76000,2.80000,2.70000,2.75000,71000
12/10/2008,0000,2.70000,2.84000,2.65000,2.70000,133000
12/11/2008,0000,2.88000,2.88000,2.88000,2.88000,253000
12/12/2008,0000,3.07000,3.08000,2.90000,3.08000,1081000
12/15/2008,0000,3.27000,3.29000,3.10000,3.29000,850000
12/16/2008,0000,3.29000,3.39000,3.16000,3.21000,228000
12/17/2008,0000,3.43000,3.43000,3.26000,3.30000,635000
12/18/2008,0000,3.47000,3.47000,3.16000,3.20000,483000
12/19/2008,0000,3.39000,3.39000,3.16000,3.25000,320000
12/22/2008,0000,3.05000,3.20000,3.05000,3.07000,136000
12/23/2008,0000,2.93000,3.07000,2.86000,3.07000,128000
12/24/2008,0000,2.89000,3.11000,2.89000,3.11000,65000
12/25/2008,0000,3.03000,3.09000,2.95000,2.97000,143000
12/26/2008,0000,2.83000,3.05000,2.83000,2.95000,36000
12/29/2008,0000,2.95000,3.10000,2.95000,2.97000,37000
12/30/2008,0000,3.09000,3.09000,2.99000,3.03000,48000
12/31/2008,0000,3.00000,3.05000,3.00000,3.03000,75000
01/05/2009,0000,3.10000,3.15000,3.04000,3.10000,118000
01/06/2009,0000,3.10000,3.25000,3.10000,3.20000,291000
01/07/2009,0000,3.32000,3.32000,3.20000,3.23000,169000
01/08/2009,0000,3.18000,3.18000,3.05000,3.09000,45000
01/09/2009,0000,3.01000,3.02000,3.01000,3.02000,22000
01/12/2009,0000,3.05000,3.08000,3.02000,3.08000,32000
01/13/2009,0000,3.20000,3.20000,3.00000,3.09000,54000
01/14/2009,0000,3.00000,3.06000,3.00000,3.04000,33000
01/15/2009,0000,3.00000,3.10000,3.00000,3.00000,23000
01/16/2009,0000,3.00000,3.00000,3.00000,3.00000,18000
01/19/2009,0000,2.97000,3.05000,2.95000,3.05000,48000
01/20/2009,0000,2.95000,3.00000,2.90000,3.00000,4000
01/21/2009,0000,3.00000,3.04000,2.85000,2.93000,49000
02/02/2009,0000,2.93000,2.95000,2.90000,2.95000,131000
02/03/2009,0000,2.95000,3.04000,2.92000,3.04000,53000
02/04/2009,0000,3.13000,3.13000,2.97000,2.97000,28000
02/05/2009,0000,3.00000,3.08000,2.99000,3.08000,127000
02/06/2009,0000,3.00000,3.11000,3.00000,3.11000,105000
02/09/2009,0000,3.11000,3.18000,3.08000,3.09000,117000
02/10/2009,0000,3.07000,3.08000,2.98000,3.08000,117000
02/11/2009,0000,3.08000,3.08000,2.88000,3.00000,161000
02/12/2009,0000,3.00000,3.18000,2.90000,2.90000,214000
02/13/2009,0000,2.88000,3.04000,2.88000,3.04000,119000
02/16/2009,0000,3.08000,3.08000,2.91000,2.97000,111000
02/17/2009,0000,2.93000,2.95000,2.91000,2.91000,60000
02/18/2009,0000,2.94000,2.94000,2.81000,2.92000,112000
02/19/2009,0000,2.81000,3.00000,2.81000,2.98000,135000
02/20/2009,0000,3.00000,3.00000,2.89000,2.89000,165000
02/23/2009,0000,2.82000,2.89000,2.81000,2.89000,67000
02/24/2009,0000,2.89000,2.89000,2.85000,2.89000,87000
02/25/2009,0000,2.90000,2.92000,2.85000,2.90000,42000
02/26/2009,0000,2.90000,2.90000,2.81000,2.84000,163000
02/27/2009,0000,2.84000,3.00000,2.84000,2.96000,290000
03/02/2009,0000,2.90000,2.92000,2.81000,2.83000,235000
03/03/2009,0000,2.72000,2.85000,2.71000,2.84000,245000
03/04/2009,0000,2.83000,2.88000,2.83000,2.88000,242000
03/05/2009,0000,2.88000,3.00000,2.88000,2.92000,112000
03/06/2009,0000,2.98000,2.98000,2.89000,2.89000,98000
03/09/2009,0000,2.89000,2.94000,2.89000,2.90000,128000
03/10/2009,0000,2.89000,3.04000,2.89000,3.04000,690000
03/11/2009,0000,3.03000,3.05000,2.95000,2.96000,434000
03/12/2009,0000,3.00000,3.00000,2.97000,3.00000,91000
03/13/2009,0000,3.00000,3.08000,2.99000,3.00000,351000
03/16/2009,0000,3.03000,3.13000,3.03000,3.07000,343000
03/17/2009,0000,3.12000,3.28000,3.08000,3.28000,788000
03/18/2009,0000,3.37000,3.50000,3.35000,3.50000,910000
03/19/2009,0000,3.62000,3.68000,3.40000,3.40000,1039000
03/20/2009,0000,3.39000,3.43000,3.28000,3.40000,320000
03/23/2009,0000,3.39000,3.54000,3.38000,3.42000,226000
03/24/2009,0000,3.52000,3.59000,3.42000,3.50000,347000
03/25/2009,0000,3.50000,3.60000,3.48000,3.53000,444000
03/26/2009,0000,3.50000,3.60000,3.47000,3.54000,540000
03/27/2009,0000,3.56000,3.78000,3.56000,3.76000,1394000
03/30/2009,0000,3.74000,3.74000,3.50000,3.50000,703000
03/31/2009,0000,3.41000,3.69000,3.31000,3.44000,1184000
04/01/2009,0000,3.50000,3.52000,3.40000,3.50000,316000
04/02/2009,0000,3.50000,3.64000,3.45000,3.62000,474000
04/03/2009,0000,3.60000,3.87000,3.57000,3.87000,1966000
04/06/2009,0000,3.85000,4.09000,3.75000,3.93000,1234000
04/07/2009,0000,3.93000,3.93000,3.76000,3.82000,917000
04/08/2009,0000,3.65000,3.93000,3.65000,3.85000,1243000
04/09/2009,0000,3.85000,4.11000,3.85000,3.95000,1802000
04/10/2009,0000,4.09000,4.09000,3.80000,3.88000,1091000
04/13/2009,0000,3.93000,4.15000,3.90000,4.15000,1273000
04/14/2009,0000,4.29000,4.36000,4.10000,4.27000,1479000
04/15/2009,0000,4.27000,4.30000,4.15000,4.20000,728000
04/16/2009,0000,4.23000,4.33000,4.16000,4.20000,757000
04/17/2009,0000,4.21000,4.28000,3.91000,3.93000,1486000
04/20/2009,0000,3.83000,3.95000,3.83000,3.88000,292000
04/21/2009,0000,3.83000,3.98000,3.81000,3.96000,282000
04/22/2009,0000,3.96000,4.00000,3.91000,3.92000,530000
04/23/2009,0000,3.93000,3.93000,3.83000,3.90000,501000
04/24/2009,0000,3.65000,3.92000,3.63000,3.66000,3898000
04/27/2009,0000,3.72000,3.72000,3.41000,3.41000,1910000
04/28/2009,0000,3.20000,3.30000,3.18000,3.18000,1082000
04/29/2009,0000,3.05000,3.09000,3.00000,3.05000,578000
04/30/2009,0000,3.15000,3.26000,3.04000,3.15000,4262000
05/04/2009,0000,3.15000,3.20000,2.93000,2.93000,3070000
05/05/2009,0000,2.73000,2.73000,2.73000,2.73000,583000
05/07/2009,0000,2.54000,2.54000,2.54000,2.54000,1000
05/08/2009,0000,2.37000,2.37000,2.37000,2.37000,20000
05/11/2009,0000,2.21000,2.21000,2.21000,2.21000,1239000
05/12/2009,0000,2.07000,2.07000,2.06000,2.06000,837000
05/13/2009,0000,1.92000,2.06000,1.92000,1.98000,637000
05/14/2009,0000,1.98000,2.11000,1.98000,2.11000,240000
05/15/2009,0000,2.25000,2.25000,2.24000,2.24000,328000
05/18/2009,0000,2.21000,2.27000,2.09000,2.26000,592000
05/19/2009,0000,2.30000,2.30000,2.20000,2.25000,191000
05/20/2009,0000,2.25000,2.29000,2.20000,2.27000,151000
05/21/2009,0000,2.30000,2.30000,2.28000,2.28000,207000
05/22/2009,0000,2.16000,2.38000,2.16000,2.33000,537000
05/25/2009,0000,2.38000,2.38000,2.34000,2.34000,398000
05/26/2009,0000,2.35000,2.42000,2.35000,2.38000,157000
05/27/2009,0000,2.41000,2.41000,2.28000,2.40000,235000
06/01/2009,0000,2.35000,2.35000,2.30000,2.33000,86000
06/02/2009,0000,2.27000,2.30000,2.20000,2.30000,196000
06/03/2009,0000,2.30000,2.40000,2.30000,2.30000,215000
06/04/2009,0000,2.30000,2.30000,2.14000,2.30000,150000
06/05/2009,0000,2.25000,2.30000,2.20000,2.20000,150000
06/08/2009,0000,2.15000,2.36000,2.15000,2.15000,272000
06/09/2009,0000,2.11000,2.15000,2.11000,2.11000,79000
06/10/2009,0000,2.10000,2.23000,2.10000,2.22000,75000
06/11/2009,0000,2.30000,2.30000,2.10000,2.15000,48000
06/12/2009,0000,2.05000,2.21000,2.05000,2.15000,279000
06/15/2009,0000,2.10000,2.24000,2.10000,2.16000,549000
06/16/2009,0000,2.16000,2.16000,2.06000,2.06000,130000
06/17/2009,0000,2.06000,2.10000,2.06000,2.10000,168000
06/18/2009,0000,2.15000,2.15000,2.00000,2.13000,78000
06/19/2009,0000,2.13000,2.20000,2.13000,2.20000,96000
06/22/2009,0000,2.06000,2.10000,2.06000,2.06000,22000
06/23/2009,0000,2.08000,2.08000,2.00000,2.08000,88000
06/24/2009,0000,2.22000,2.22000,2.18000,2.18000,78000
06/25/2009,0000,2.10000,2.18000,2.10000,2.18000,96000
06/26/2009,0000,2.18000,2.29000,2.18000,2.18000,323000
06/29/2009,0000,2.18000,2.18000,2.15000,2.16000,78000
06/30/2009,0000,2.16000,2.16000,2.16000,2.16000,38000
07/01/2009,0000,2.10000,2.22000,2.10000,2.22000,22000
07/02/2009,0000,2.16000,2.16000,2.15000,2.15000,118000
07/03/2009,0000,2.11000,2.11000,2.00000,2.02000,90000
07/06/2009,0000,2.02000,2.16000,2.00000,2.14000,471000
07/07/2009,0000,2.16000,2.16000,2.06000,2.06000,50000
07/08/2009,0000,2.07000,2.16000,2.07000,2.16000,356000
07/09/2009,0000,2.20000,2.24000,2.16000,2.16000,680000
07/10/2009,0000,2.20000,2.20000,2.17000,2.20000,257000
07/13/2009,0000,2.20000,2.20000,2.18000,2.18000,193000
07/14/2009,0000,2.18000,2.20000,2.18000,2.18000,87000
07/15/2009,0000,2.20000,2.20000,2.10000,2.17000,92000
07/16/2009,0000,2.10000,2.18000,2.10000,2.18000,76000
07/17/2009,0000,2.18000,2.20000,2.18000,2.20000,287000
07/20/2009,0000,2.20000,2.22000,2.20000,2.21000,163000
07/21/2009,0000,2.33000,2.33000,2.10000,2.20000,44000
07/22/2009,0000,2.29000,2.29000,2.23000,2.23000,454000
07/23/2009,0000,2.35000,2.35000,2.15000,2.15000,162000
07/24/2009,0000,2.15000,2.16000,2.15000,2.16000,549000
07/27/2009,0000,2.20000,2.21000,2.16000,2.16000,232000
07/28/2009,0000,2.20000,2.20000,2.17000,2.17000,716000
07/29/2009,0000,2.19000,2.19000,2.18000,2.18000,151000
07/30/2009,0000,2.15000,2.17000,2.15000,2.17000,387000
07/31/2009,0000,2.17000,2.19000,2.17000,2.19000,603000
08/03/2009,0000,2.20000,2.20000,2.18000,2.20000,52000
08/04/2009,0000,2.20000,2.22000,2.18000,2.22000,412000
08/05/2009,0000,2.28000,2.30000,2.28000,2.30000,641000
08/06/2009,0000,2.36000,2.36000,2.32000,2.32000,59000
08/10/2009,0000,2.33000,2.33000,2.25000,2.25000,30000
08/11/2009,0000,2.30000,2.32000,2.17000,2.18000,424000
08/12/2009,0000,2.21000,2.25000,2.21000,2.25000,32000
08/13/2009,0000,2.26000,2.30000,2.26000,2.26000,66000
08/14/2009,0000,2.30000,2.30000,2.26000,2.30000,86000
08/17/2009,0000,2.28000,2.28000,2.26000,2.26000,42000
08/18/2009,0000,2.29000,2.30000,2.26000,2.28000,331000
08/19/2009,0000,2.30000,2.30000,2.28000,2.28000,208000
08/20/2009,0000,2.30000,2.30000,2.19000,2.20000,36000
08/21/2009,0000,2.10000,2.20000,2.10000,2.20000,416000
08/24/2009,0000,2.27000,2.27000,2.13000,2.16000,94000
08/25/2009,0000,2.16000,2.18000,2.16000,2.16000,103000
08/26/2009,0000,2.20000,2.20000,2.16000,2.16000,64000
08/27/2009,0000,2.15000,2.15000,2.14000,2.14000,60000
08/28/2009,0000,2.11000,2.11000,2.11000,2.11000,32000
08/31/2009,0000,2.11000,2.11000,2.11000,2.11000,115000
09/01/2009,0000,2.23000,2.23000,2.11000,2.11000,170000
09/02/2009,0000,2.19000,2.19000,2.19000,2.19000,213000
09/03/2009,0000,2.33000,2.33000,2.22000,2.23000,140000
09/04/2009,0000,2.21000,2.26000,2.21000,2.26000,137000
09/07/2009,0000,2.29000,2.29000,2.15000,2.15000,319000
09/08/2009,0000,2.26000,2.27000,2.26000,2.26000,89000
09/09/2009,0000,2.26000,2.27000,2.26000,2.26000,189000
09/10/2009,0000,2.26000,2.26000,2.26000,2.26000,119000
09/11/2009,0000,2.30000,2.33000,2.30000,2.33000,725000
09/14/2009,0000,2.40000,2.49000,2.40000,2.48000,1343000
09/15/2009,0000,2.46000,2.53000,2.46000,2.53000,219000
09/16/2009,0000,2.54000,2.59000,2.54000,2.54000,513000
09/17/2009,0000,2.54000,2.56000,2.54000,2.56000,1227000
09/18/2009,0000,2.57000,2.59000,2.57000,2.57000,929000
09/21/2009,0000,2.58000,2.74000,2.58000,2.74000,529000
09/22/2009,0000,2.92000,2.93000,2.92000,2.93000,1415000
09/23/2009,0000,3.05000,3.13000,2.96000,3.03000,1500000
09/24/2009,0000,2.90000,3.02000,2.90000,2.90000,157000
09/25/2009,0000,2.88000,2.88000,2.75000,2.80000,189000
09/28/2009,0000,2.81000,2.81000,2.80000,2.81000,319000
09/29/2009,0000,2.83000,2.93000,2.83000,2.84000,246000
09/30/2009,0000,2.95000,2.95000,2.92000,2.92000,558000
10/01/2009,0000,2.93000,2.93000,2.92000,2.93000,610000
10/02/2009,0000,3.00000,3.00000,2.86000,2.96000,519000
10/05/2009,0000,2.96000,2.98000,2.88000,2.88000,460000
10/06/2009,0000,2.89000,2.91000,2.89000,2.89000,436000
10/07/2009,0000,2.89000,3.00000,2.89000,2.91000,565000
10/08/2009,0000,2.95000,2.99000,2.95000,2.96000,217000
10/09/2009,0000,2.99000,2.99000,2.90000,2.90000,525000
10/12/2009,0000,2.97000,2.97000,2.93000,2.96000,287000
10/13/2009,0000,2.97000,2.97000,2.92000,2.92000,175000
10/14/2009,0000,2.74000,2.88000,2.74000,2.88000,498000
10/15/2009,0000,2.89000,2.95000,2.89000,2.95000,271000
10/16/2009,0000,2.95000,3.00000,2.81000,3.00000,255000
10/19/2009,0000,2.90000,3.08000,2.90000,3.08000,249000
10/20/2009,0000,3.20000,3.20000,3.08000,3.08000,140000
10/21/2009,0000,2.97000,3.10000,2.97000,3.02000,193000
10/22/2009,0000,3.02000,3.19000,3.00000,3.19000,440000
10/23/2009,0000,3.19000,3.19000,3.10000,3.15000,844000
10/26/2009,0000,3.10000,3.28000,3.10000,3.13000,1215000
11/13/2009,0000,13.65000,13.65000,13.65000,13.65000,675000
11/16/2009,0000,14.60000,14.60000,13.05000,13.65000,777000
11/17/2009,0000,13.65000,13.80000,12.70000,12.70000,699000
11/18/2009,0000,12.40000,12.90000,12.00000,12.10000,299000
11/19/2009,0000,12.00000,12.00000,11.75000,11.80000,420000
11/20/2009,0000,11.85000,11.85000,11.30000,11.35000,178000
11/23/2009,0000,11.35000,12.10000,11.35000,12.00000,268000
11/24/2009,0000,12.30000,12.60000,11.85000,12.15000,352000
11/25/2009,0000,12.15000,12.20000,12.00000,12.00000,113000
11/26/2009,0000,11.90000,11.90000,11.80000,11.90000,37000
11/27/2009,0000,11.70000,11.70000,11.30000,11.50000,125000
11/30/2009,0000,11.50000,11.70000,11.50000,11.50000,48000
12/01/2009,0000,11.55000,11.55000,11.30000,11.45000,70000
12/02/2009,0000,11.35000,11.60000,11.25000,11.55000,80000
12/03/2009,0000,11.35000,11.70000,11.35000,11.65000,7000
12/04/2009,0000,11.60000,11.65000,11.50000,11.50000,44000
12/07/2009,0000,11.50000,12.10000,11.50000,11.90000,279000
12/08/2009,0000,11.90000,12.00000,11.70000,11.90000,66000
12/09/2009,0000,11.70000,12.40000,11.70000,12.10000,116000
12/11/2009,0000,11.70000,11.85000,11.70000,11.85000,104000
12/14/2009,0000,11.85000,11.90000,11.70000,11.80000,12000
12/15/2009,0000,11.80000,12.40000,11.80000,12.15000,366000
12/16/2009,0000,12.30000,12.30000,11.90000,12.00000,128000
12/17/2009,0000,12.20000,12.20000,11.75000,11.80000,113000
12/18/2009,0000,11.85000,11.90000,11.70000,11.90000,47000
12/21/2009,0000,11.90000,11.95000,11.65000,11.80000,177000
12/22/2009,0000,11.85000,11.90000,11.70000,11.80000,69000
12/23/2009,0000,11.80000,11.95000,11.70000,11.90000,51000
12/25/2009,0000,11.85000,11.85000,11.60000,11.65000,73000
12/28/2009,0000,11.65000,11.85000,11.65000,11.65000,176000
12/29/2009,0000,11.65000,11.75000,11.60000,11.70000,117236
