DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.40000,19.65000,18.80000,18.90000,2825500
04/03/2007,0000,19.10000,19.20000,18.65000,18.65000,2082400
04/04/2007,0000,18.65000,18.85000,18.05000,18.20000,2092800
04/09/2007,0000,18.20000,18.40000,17.90000,18.00000,917500
04/10/2007,0000,18.10000,18.20000,17.60000,17.80000,767200
04/11/2007,0000,17.95000,18.15000,17.80000,17.80000,621000
04/12/2007,0000,17.90000,18.20000,17.90000,18.20000,728500
04/13/2007,0000,18.35000,18.40000,17.90000,17.95000,952900
04/16/2007,0000,18.20000,18.30000,17.95000,18.00000,916400
04/17/2007,0000,18.05000,18.20000,16.80000,17.00000,1044800
04/18/2007,0000,17.00000,17.10000,16.60000,16.85000,708700
04/19/2007,0000,16.85000,16.85000,16.50000,16.50000,996800
04/20/2007,0000,16.60000,16.75000,16.50000,16.75000,705600
04/23/2007,0000,16.85000,17.00000,16.70000,16.75000,520800
04/24/2007,0000,16.80000,17.15000,16.75000,17.00000,1481100
04/25/2007,0000,17.15000,17.20000,16.85000,16.85000,617900
04/26/2007,0000,16.90000,17.10000,16.90000,16.90000,311000
04/27/2007,0000,17.00000,17.10000,16.80000,16.85000,342300
04/30/2007,0000,16.80000,16.85000,16.30000,16.30000,465500
05/02/2007,0000,16.60000,16.70000,16.10000,16.10000,293300
05/03/2007,0000,16.30000,16.40000,15.00000,15.20000,951900
05/04/2007,0000,15.40000,15.70000,15.05000,15.65000,368400
05/07/2007,0000,15.75000,16.50000,15.75000,16.40000,525000
05/08/2007,0000,16.50000,16.90000,16.50000,16.65000,665900
05/09/2007,0000,16.85000,16.85000,16.20000,16.30000,421700
05/10/2007,0000,16.60000,16.60000,16.25000,16.30000,268200
05/11/2007,0000,16.50000,16.50000,16.15000,16.20000,391400
05/14/2007,0000,16.30000,16.35000,16.20000,16.20000,202400
05/15/2007,0000,16.20000,16.25000,16.00000,16.00000,245200
05/16/2007,0000,16.10000,16.10000,15.80000,15.90000,263000
05/17/2007,0000,16.00000,16.00000,15.70000,15.80000,279700
05/18/2007,0000,15.80000,16.70000,15.80000,16.45000,698300
05/21/2007,0000,16.60000,16.85000,16.45000,16.70000,611600
05/22/2007,0000,16.80000,16.95000,16.55000,16.75000,724400
05/23/2007,0000,16.70000,16.95000,16.70000,16.70000,459200
05/24/2007,0000,16.70000,16.80000,16.55000,16.60000,198300
05/25/2007,0000,16.60000,17.75000,16.40000,17.45000,2075000
05/28/2007,0000,17.40000,17.70000,17.20000,17.20000,889300
05/29/2007,0000,17.30000,17.40000,17.10000,17.10000,559400
05/30/2007,0000,17.30000,17.40000,17.20000,17.25000,601200
05/31/2007,0000,17.35000,17.70000,17.35000,17.45000,1149200
06/01/2007,0000,17.60000,18.00000,17.50000,17.60000,1103300
06/04/2007,0000,17.70000,18.40000,17.70000,18.40000,2443500
06/05/2007,0000,18.70000,19.15000,18.45000,19.05000,4027000
06/06/2007,0000,19.10000,19.20000,18.10000,18.40000,3100100
06/07/2007,0000,18.00000,18.50000,18.00000,18.50000,1368400
06/08/2007,0000,18.50000,19.00000,18.20000,18.70000,3465400
06/11/2007,0000,18.90000,19.30000,18.90000,19.15000,4283800
06/12/2007,0000,19.30000,19.30000,18.60000,19.10000,2131400
06/13/2007,0000,19.20000,19.30000,18.40000,18.85000,1454000
06/14/2007,0000,19.00000,19.10000,18.40000,18.80000,2440400
06/15/2007,0000,19.00000,19.00000,18.30000,18.40000,841300
06/20/2007,0000,18.60000,18.70000,18.10000,18.15000,2019700
06/21/2007,0000,18.20000,18.40000,18.10000,18.15000,1153400
06/22/2007,0000,18.30000,18.55000,18.30000,18.50000,1419500
06/25/2007,0000,19.30000,19.50000,19.00000,19.30000,2775400
06/26/2007,0000,19.50000,19.90000,19.40000,19.90000,3433000
06/27/2007,0000,20.10000,20.30000,19.50000,19.50000,2336000
06/28/2007,0000,19.80000,20.00000,19.35000,19.35000,2218000
06/29/2007,0000,19.50000,19.70000,19.25000,19.70000,1378800
07/02/2007,0000,19.80000,20.30000,19.70000,20.20000,2014500
07/03/2007,0000,20.50000,20.70000,20.20000,20.45000,2315100
07/04/2007,0000,20.55000,20.70000,19.80000,20.00000,2002000
07/05/2007,0000,20.20000,20.20000,19.90000,20.20000,988400
07/06/2007,0000,20.20000,20.50000,19.75000,19.90000,2826600
07/09/2007,0000,20.10000,20.45000,19.95000,20.30000,1794300
07/10/2007,0000,20.50000,20.50000,20.10000,20.25000,1102200
07/11/2007,0000,20.25000,20.45000,19.90000,19.90000,2010300
07/12/2007,0000,20.10000,20.40000,19.65000,19.65000,4350600
07/13/2007,0000,19.70000,19.95000,19.00000,19.20000,1998800
07/16/2007,0000,19.05000,19.70000,19.05000,19.20000,1903900
07/17/2007,0000,19.40000,19.50000,19.10000,19.45000,1292200
07/18/2007,0000,19.60000,19.75000,19.10000,19.20000,2351700
07/19/2007,0000,19.40000,19.50000,19.20000,19.20000,2359000
07/20/2007,0000,19.40000,20.50000,19.20000,20.50000,5272200
07/23/2007,0000,21.30000,21.90000,20.75000,21.90000,9576900
07/24/2007,0000,22.60000,22.95000,21.00000,21.10000,8798200
07/25/2007,0000,21.10000,22.55000,20.75000,22.55000,3739900
07/26/2007,0000,24.10000,24.10000,22.85000,24.10000,8436000
07/27/2007,0000,23.10000,25.70000,22.45000,24.25000,7100000
07/30/2007,0000,25.60000,25.70000,23.60000,24.30000,4259700
07/31/2007,0000,25.10000,25.15000,23.75000,24.30000,2360000
08/01/2007,0000,23.00000,24.45000,22.60000,22.65000,2622000
08/02/2007,0000,22.80000,23.50000,21.10000,21.50000,3080200
08/03/2007,0000,22.20000,22.20000,21.10000,21.55000,1076100
08/06/2007,0000,20.05000,21.00000,20.05000,20.50000,1221200
08/07/2007,0000,21.00000,21.50000,20.60000,20.60000,491600
08/08/2007,0000,20.90000,22.00000,20.65000,21.95000,1359000
08/09/2007,0000,21.75000,22.05000,21.15000,21.20000,1419000
08/10/2007,0000,20.00000,21.00000,20.00000,20.30000,1443000
08/14/2007,0000,21.00000,21.65000,20.30000,20.70000,674000
08/15/2007,0000,20.50000,21.00000,19.50000,20.30000,906000
08/16/2007,0000,19.80000,20.25000,18.90000,18.90000,1202000
08/17/2007,0000,18.90000,19.50000,17.60000,18.00000,1021000
08/20/2007,0000,19.00000,19.25000,18.70000,19.25000,534000
08/21/2007,0000,19.70000,20.20000,18.70000,18.85000,963000
08/22/2007,0000,19.40000,19.40000,18.70000,19.00000,482000
08/23/2007,0000,19.40000,19.80000,19.25000,19.55000,457000
08/24/2007,0000,19.70000,19.70000,19.15000,19.25000,511000
08/27/2007,0000,19.30000,19.70000,18.85000,19.00000,512000
08/28/2007,0000,19.05000,19.05000,18.20000,18.40000,343000
08/29/2007,0000,17.80000,18.30000,17.80000,18.15000,369000
08/30/2007,0000,18.50000,18.95000,18.30000,18.60000,532000
08/31/2007,0000,18.60000,18.70000,18.25000,18.60000,595000
09/03/2007,0000,18.60000,19.00000,18.35000,18.55000,784000
09/04/2007,0000,18.60000,18.70000,18.20000,18.20000,326000
09/05/2007,0000,18.20000,18.70000,18.20000,18.50000,342000
09/06/2007,0000,18.50000,18.60000,18.30000,18.50000,261000
09/07/2007,0000,18.60000,19.10000,18.40000,19.00000,565000
09/10/2007,0000,18.70000,19.10000,18.55000,18.60000,247000
09/11/2007,0000,18.75000,18.90000,18.55000,18.60000,141000
09/12/2007,0000,18.80000,19.80000,18.80000,19.40000,1002000
09/13/2007,0000,19.80000,19.90000,19.30000,19.50000,466000
09/14/2007,0000,19.80000,19.80000,19.00000,19.20000,452000
09/17/2007,0000,19.20000,19.50000,18.75000,19.40000,418000
09/19/2007,0000,19.60000,19.60000,18.50000,18.95000,393000
09/20/2007,0000,19.00000,19.15000,18.50000,18.50000,477000
09/21/2007,0000,18.50000,18.90000,18.40000,18.50000,290000
09/26/2007,0000,19.75000,19.75000,19.70000,19.75000,1717000
09/27/2007,0000,20.60000,21.10000,20.20000,21.10000,3094000
09/28/2007,0000,21.30000,21.95000,21.10000,21.30000,1759000
10/01/2007,0000,21.60000,21.65000,21.05000,21.05000,772000
10/02/2007,0000,21.25000,21.80000,21.00000,21.00000,690000
10/03/2007,0000,21.40000,21.40000,20.50000,20.50000,613000
10/04/2007,0000,20.50000,20.50000,19.90000,20.10000,613000
10/05/2007,0000,20.20000,20.50000,20.10000,20.40000,470000
10/08/2007,0000,20.95000,20.95000,19.90000,20.40000,386000
10/09/2007,0000,20.00000,20.20000,19.70000,19.80000,589000
10/11/2007,0000,19.95000,20.15000,19.50000,19.50000,427000
10/12/2007,0000,19.00000,19.60000,18.80000,19.00000,450000
10/15/2007,0000,19.00000,19.30000,18.70000,18.80000,188000
10/16/2007,0000,18.80000,19.35000,18.75000,18.90000,208000
10/17/2007,0000,19.00000,19.10000,18.75000,19.05000,167000
10/18/2007,0000,19.10000,19.50000,19.05000,19.15000,343000
10/19/2007,0000,19.45000,19.50000,19.10000,19.10000,190000
10/22/2007,0000,18.05000,18.80000,18.05000,18.60000,172000
10/23/2007,0000,19.00000,19.00000,18.70000,18.90000,189000
10/24/2007,0000,19.10000,19.30000,18.60000,18.60000,264000
10/25/2007,0000,18.65000,19.00000,18.55000,18.60000,445000
10/26/2007,0000,18.90000,18.95000,18.20000,18.20000,367000
10/29/2007,0000,18.30000,18.60000,18.20000,18.20000,388000
10/30/2007,0000,18.20000,18.20000,17.80000,18.05000,586000
10/31/2007,0000,18.00000,18.00000,17.50000,17.80000,508000
11/01/2007,0000,17.80000,18.00000,17.50000,17.85000,352000
11/02/2007,0000,17.15000,17.60000,17.15000,17.20000,478000
11/05/2007,0000,17.20000,17.40000,16.50000,16.60000,460000
11/06/2007,0000,16.60000,17.20000,16.60000,17.10000,399000
11/07/2007,0000,17.40000,17.50000,16.80000,16.80000,273000
11/08/2007,0000,16.30000,16.45000,15.65000,16.00000,864000
11/09/2007,0000,16.00000,16.20000,14.90000,15.10000,422000
11/12/2007,0000,14.05000,14.50000,14.05000,14.30000,694000
11/13/2007,0000,14.00000,14.50000,14.00000,14.45000,192000
11/14/2007,0000,14.90000,15.25000,14.90000,15.20000,342000
11/15/2007,0000,15.30000,15.30000,15.00000,15.25000,195000
11/16/2007,0000,15.10000,15.20000,14.80000,15.20000,112000
11/19/2007,0000,15.30000,15.50000,15.25000,15.30000,141000
11/20/2007,0000,15.50000,16.35000,15.50000,16.35000,430000
11/21/2007,0000,17.40000,17.45000,16.70000,16.70000,1918000
11/22/2007,0000,16.35000,16.70000,16.10000,16.30000,430000
11/23/2007,0000,16.40000,16.55000,15.55000,15.55000,308000
11/26/2007,0000,16.20000,16.20000,15.60000,15.60000,199000
11/27/2007,0000,15.05000,15.40000,15.00000,15.40000,181000
11/28/2007,0000,15.40000,15.80000,15.05000,15.05000,157000
11/29/2007,0000,15.50000,15.80000,15.20000,15.40000,208000
11/30/2007,0000,15.80000,16.10000,15.70000,15.90000,223000
12/03/2007,0000,16.00000,16.00000,15.60000,15.60000,82000
12/04/2007,0000,15.50000,16.50000,15.40000,16.00000,314000
12/05/2007,0000,16.00000,16.20000,15.95000,16.20000,261000
12/06/2007,0000,16.40000,16.80000,15.90000,15.90000,395000
12/07/2007,0000,16.10000,16.20000,15.90000,15.90000,176000
12/10/2007,0000,16.00000,16.00000,15.70000,15.70000,91000
12/11/2007,0000,16.00000,16.00000,15.55000,15.70000,146000
12/12/2007,0000,15.70000,15.90000,15.60000,15.80000,82000
12/13/2007,0000,15.80000,16.20000,15.50000,15.60000,297000
12/14/2007,0000,15.60000,15.60000,14.55000,15.00000,438000
12/17/2007,0000,14.20000,14.90000,14.20000,14.80000,271000
12/18/2007,0000,13.80000,14.50000,13.80000,13.90000,426000
12/19/2007,0000,13.90000,14.30000,13.90000,14.20000,220000
12/20/2007,0000,14.50000,14.50000,13.80000,14.20000,274000
12/21/2007,0000,14.20000,14.30000,13.80000,14.30000,171000
12/24/2007,0000,14.50000,14.50000,14.15000,14.35000,111000
12/25/2007,0000,14.50000,14.50000,14.05000,14.15000,92000
12/26/2007,0000,14.40000,14.40000,14.10000,14.25000,177000
12/27/2007,0000,14.40000,14.85000,14.30000,14.40000,203000
12/28/2007,0000,14.60000,15.00000,14.40000,14.85000,253000
12/31/2007,0000,15.10000,15.35000,15.00000,15.30000,305000
01/02/2008,0000,15.25000,15.55000,15.00000,15.15000,259000
01/03/2008,0000,14.60000,14.85000,14.50000,14.60000,207000
01/04/2008,0000,14.50000,14.85000,14.10000,14.85000,102000
01/07/2008,0000,14.25000,14.50000,14.20000,14.50000,147000
01/08/2008,0000,14.45000,14.65000,14.30000,14.45000,57000
01/09/2008,0000,13.50000,14.70000,13.50000,14.70000,93000
01/10/2008,0000,14.90000,14.90000,14.00000,14.50000,127000
01/11/2008,0000,14.70000,15.00000,14.50000,14.80000,116000
01/14/2008,0000,14.80000,15.40000,14.50000,14.60000,89000
01/15/2008,0000,14.85000,15.00000,14.60000,14.70000,140000
01/16/2008,0000,14.70000,14.70000,14.00000,14.00000,131000
01/17/2008,0000,14.10000,14.40000,14.00000,14.00000,55000
01/18/2008,0000,13.90000,14.35000,13.80000,14.05000,40000
01/21/2008,0000,14.05000,14.20000,13.90000,14.05000,59000
01/22/2008,0000,13.10000,13.65000,13.10000,13.10000,325000
01/23/2008,0000,12.90000,13.15000,12.20000,12.20000,285000
01/24/2008,0000,12.40000,12.40000,11.35000,11.50000,492000
01/25/2008,0000,11.45000,12.00000,11.45000,11.90000,199000
01/28/2008,0000,11.90000,11.90000,11.10000,11.40000,338000
01/29/2008,0000,11.00000,11.55000,10.70000,11.30000,190000
01/30/2008,0000,11.30000,11.50000,10.85000,11.40000,123000
01/31/2008,0000,11.30000,11.30000,10.80000,11.05000,87000
02/01/2008,0000,11.10000,11.40000,10.35000,11.15000,453000
02/12/2008,0000,11.15000,11.15000,10.60000,11.15000,122000
02/13/2008,0000,11.05000,11.90000,10.80000,11.90000,443000
02/14/2008,0000,12.00000,12.45000,12.00000,12.20000,186000
02/15/2008,0000,12.10000,12.20000,12.00000,12.10000,62000
02/18/2008,0000,12.20000,12.50000,12.20000,12.45000,136000
02/19/2008,0000,12.60000,12.60000,12.00000,12.50000,138000
02/20/2008,0000,12.25000,12.40000,12.00000,12.40000,70000
02/21/2008,0000,12.40000,13.20000,12.40000,13.15000,245000
02/22/2008,0000,12.90000,13.50000,12.75000,12.90000,147000
02/25/2008,0000,12.75000,13.00000,12.60000,12.70000,237000
02/26/2008,0000,12.70000,12.90000,12.50000,12.50000,134000
02/27/2008,0000,12.55000,12.70000,12.50000,12.65000,110000
02/29/2008,0000,12.70000,13.10000,12.70000,13.10000,142000
03/03/2008,0000,12.70000,12.90000,12.40000,12.60000,106000
03/04/2008,0000,12.65000,12.90000,12.50000,12.80000,228000
03/05/2008,0000,12.80000,13.00000,12.60000,12.75000,102000
03/06/2008,0000,13.60000,13.60000,13.60000,13.60000,294000
03/07/2008,0000,14.30000,14.55000,14.05000,14.55000,2382000
03/10/2008,0000,14.80000,14.90000,13.85000,14.15000,935000
03/11/2008,0000,14.00000,14.40000,13.95000,14.35000,244000
03/12/2008,0000,14.70000,14.70000,14.00000,14.40000,599000
03/13/2008,0000,13.90000,14.30000,13.65000,14.05000,335000
03/14/2008,0000,14.00000,14.20000,13.40000,13.50000,256000
03/18/2008,0000,12.90000,13.20000,12.80000,13.20000,219000
03/19/2008,0000,13.50000,14.10000,13.40000,13.75000,948000
03/20/2008,0000,13.40000,13.55000,12.90000,13.50000,361000
03/21/2008,0000,13.50000,13.60000,13.25000,13.40000,237000
03/25/2008,0000,13.70000,14.00000,13.60000,13.80000,221000
03/26/2008,0000,13.90000,14.10000,13.40000,13.80000,261000
03/27/2008,0000,13.20000,13.70000,13.20000,13.45000,160000
03/28/2008,0000,13.30000,13.80000,13.20000,13.80000,227000
03/31/2008,0000,13.70000,14.00000,13.50000,13.65000,154000
04/01/2008,0000,13.90000,14.00000,13.65000,13.65000,148000
04/02/2008,0000,14.10000,14.25000,13.85000,14.10000,528000
04/03/2008,0000,14.25000,14.25000,13.85000,14.00000,275000
04/07/2008,0000,14.50000,14.95000,14.20000,14.95000,898000
04/08/2008,0000,15.95000,15.95000,15.50000,15.65000,1571000
04/09/2008,0000,15.80000,15.80000,15.00000,15.20000,550000
04/10/2008,0000,15.30000,15.50000,15.00000,15.20000,593000
04/11/2008,0000,15.45000,15.60000,15.10000,15.40000,652000
04/14/2008,0000,16.40000,16.45000,16.40000,16.45000,2905000
04/15/2008,0000,16.55000,16.55000,15.90000,16.05000,1542000
04/16/2008,0000,16.40000,17.10000,16.00000,16.05000,1393000
04/17/2008,0000,16.20000,16.60000,15.90000,15.90000,717000
04/18/2008,0000,16.00000,16.10000,15.40000,15.50000,506000
04/21/2008,0000,15.80000,15.90000,15.50000,15.60000,411000
04/22/2008,0000,15.75000,16.05000,15.50000,15.50000,481000
04/23/2008,0000,15.75000,16.10000,15.55000,15.80000,500000
04/24/2008,0000,15.80000,16.25000,15.65000,16.00000,444000
04/25/2008,0000,16.10000,16.20000,15.55000,15.55000,421000
04/28/2008,0000,15.60000,16.00000,15.50000,15.50000,324000
04/29/2008,0000,15.70000,15.80000,15.40000,15.45000,316000
04/30/2008,0000,15.55000,15.70000,15.40000,15.40000,138000
05/02/2008,0000,15.50000,15.80000,15.00000,15.30000,269000
05/05/2008,0000,15.30000,15.70000,15.10000,15.30000,169000
05/06/2008,0000,15.40000,15.65000,15.40000,15.65000,319000
05/07/2008,0000,15.05000,16.10000,15.05000,16.10000,801000
05/08/2008,0000,16.20000,16.25000,15.70000,16.00000,281000
05/09/2008,0000,16.00000,16.00000,15.50000,15.60000,287000
05/12/2008,0000,15.60000,15.70000,15.15000,15.15000,232000
05/13/2008,0000,15.40000,15.70000,15.30000,15.45000,322000
05/14/2008,0000,15.40000,15.70000,15.40000,15.65000,191000
05/15/2008,0000,15.90000,16.10000,15.60000,15.65000,233000
05/16/2008,0000,15.90000,16.10000,15.80000,15.95000,718000
05/19/2008,0000,16.05000,16.10000,15.70000,15.75000,317000
05/20/2008,0000,15.75000,16.70000,15.75000,16.30000,1621000
05/21/2008,0000,16.30000,16.50000,16.05000,16.20000,690000
05/22/2008,0000,16.10000,16.25000,15.80000,16.00000,423000
05/23/2008,0000,16.00000,16.20000,15.65000,15.65000,488000
05/26/2008,0000,15.50000,15.50000,15.00000,15.00000,244000
05/27/2008,0000,15.00000,15.20000,14.55000,14.60000,264000
05/28/2008,0000,14.70000,15.00000,14.50000,14.50000,198000
05/29/2008,0000,14.60000,15.00000,14.30000,14.30000,116000
05/30/2008,0000,14.80000,14.80000,14.25000,14.25000,104000
06/02/2008,0000,14.50000,14.55000,14.35000,14.35000,180000
06/03/2008,0000,14.30000,14.50000,14.20000,14.20000,51000
06/04/2008,0000,14.40000,14.40000,14.20000,14.20000,83000
06/05/2008,0000,14.00000,14.60000,14.00000,14.40000,96000
06/06/2008,0000,14.40000,15.00000,14.40000,14.75000,130000
06/10/2008,0000,14.15000,14.20000,13.80000,13.80000,145000
06/11/2008,0000,14.00000,14.00000,13.25000,13.60000,152000
06/12/2008,0000,13.10000,13.35000,12.65000,13.20000,181000
06/13/2008,0000,13.20000,13.50000,13.00000,13.20000,110000
06/16/2008,0000,13.45000,13.50000,13.25000,13.25000,103000
06/17/2008,0000,13.30000,13.30000,13.00000,13.00000,48000
06/18/2008,0000,12.80000,13.20000,12.80000,13.20000,73000
06/19/2008,0000,12.80000,13.85000,12.80000,13.45000,933000
06/20/2008,0000,13.50000,13.70000,12.80000,13.45000,307000
06/23/2008,0000,13.00000,13.15000,12.70000,13.15000,232000
06/24/2008,0000,12.85000,13.10000,12.50000,12.60000,233000
06/25/2008,0000,12.70000,12.70000,12.20000,12.55000,196000
06/26/2008,0000,12.50000,12.80000,12.50000,12.65000,166000
06/27/2008,0000,12.00000,12.40000,11.85000,11.90000,180000
06/30/2008,0000,11.90000,11.90000,11.20000,11.50000,259000
07/01/2008,0000,11.50000,11.55000,10.70000,10.70000,469000
07/02/2008,0000,10.00000,10.90000,10.00000,10.70000,263000
07/03/2008,0000,10.50000,11.40000,10.15000,11.40000,219000
07/04/2008,0000,11.40000,11.70000,11.10000,11.25000,83000
07/07/2008,0000,11.25000,11.30000,11.00000,11.30000,151000
07/08/2008,0000,11.30000,11.30000,11.05000,11.20000,133000
07/09/2008,0000,11.25000,11.60000,11.05000,11.10000,193000
07/10/2008,0000,11.50000,11.50000,11.15000,11.35000,74000
07/11/2008,0000,11.40000,11.50000,11.25000,11.50000,268000
07/14/2008,0000,11.45000,11.50000,11.00000,11.05000,95000
07/15/2008,0000,11.10000,11.10000,10.30000,10.60000,249000
07/16/2008,0000,10.00000,10.60000,10.00000,10.50000,206000
07/17/2008,0000,10.50000,10.60000,10.00000,10.45000,412000
07/18/2008,0000,10.45000,10.45000,9.72000,9.72000,165000
07/21/2008,0000,9.99000,10.30000,9.90000,10.30000,211000
07/22/2008,0000,10.40000,10.60000,10.10000,10.10000,173000
07/23/2008,0000,10.30000,10.80000,10.25000,10.80000,669000
07/24/2008,0000,10.70000,11.20000,10.70000,10.95000,386000
07/25/2008,0000,10.85000,10.85000,10.25000,10.70000,149000
07/29/2008,0000,10.70000,11.20000,10.30000,10.80000,401000
07/30/2008,0000,11.55000,11.55000,11.45000,11.55000,695000
07/31/2008,0000,11.60000,11.60000,10.80000,11.15000,372000
08/01/2008,0000,10.70000,11.30000,10.50000,11.10000,173000
08/04/2008,0000,11.10000,11.10000,10.70000,11.00000,76000
08/05/2008,0000,11.10000,11.10000,10.50000,10.50000,94000
08/06/2008,0000,10.70000,10.95000,10.70000,10.95000,218000
08/07/2008,0000,11.00000,11.30000,10.90000,11.05000,215000
08/08/2008,0000,10.95000,11.40000,10.85000,11.30000,268000
08/11/2008,0000,11.40000,11.70000,11.30000,11.65000,139000
08/12/2008,0000,11.70000,11.80000,11.35000,11.55000,199000
08/13/2008,0000,11.20000,11.55000,11.05000,11.25000,355000
08/14/2008,0000,10.95000,11.20000,10.65000,11.20000,314000
08/15/2008,0000,11.25000,11.25000,10.85000,10.85000,148000
08/18/2008,0000,10.60000,10.95000,10.30000,10.30000,133000
08/19/2008,0000,10.00000,10.55000,10.00000,10.30000,136000
08/20/2008,0000,10.25000,10.50000,10.20000,10.50000,121000
08/21/2008,0000,10.50000,10.85000,10.20000,10.20000,79000
08/22/2008,0000,10.50000,10.50000,10.10000,10.40000,49000
08/25/2008,0000,10.55000,10.55000,10.35000,10.45000,27000
08/26/2008,0000,10.35000,10.65000,10.30000,10.65000,77000
08/27/2008,0000,10.65000,11.00000,10.60000,10.90000,78000
08/28/2008,0000,10.90000,11.20000,10.70000,10.70000,89000
08/29/2008,0000,10.95000,11.10000,10.70000,10.85000,106000
09/01/2008,0000,10.90000,10.90000,10.40000,10.70000,38000
09/02/2008,0000,10.60000,10.85000,10.35000,10.35000,41000
09/03/2008,0000,10.20000,10.55000,9.90000,10.20000,258000
09/04/2008,0000,10.20000,10.30000,9.52000,10.00000,141000
09/05/2008,0000,9.40000,10.25000,9.40000,10.25000,282000
09/08/2008,0000,10.40000,10.95000,10.40000,10.95000,367000
09/09/2008,0000,10.80000,10.95000,10.45000,10.80000,253000
09/10/2008,0000,10.60000,11.00000,10.60000,11.00000,116000
09/11/2008,0000,11.00000,11.00000,10.45000,10.80000,75000
09/12/2008,0000,10.80000,10.95000,10.35000,10.80000,76000
09/15/2008,0000,10.70000,10.70000,10.05000,10.45000,100000
09/16/2008,0000,9.72000,9.97000,9.72000,9.72000,583000
09/17/2008,0000,9.90000,10.35000,9.75000,9.90000,534000
09/18/2008,0000,9.21000,9.79000,9.21000,9.30000,460000
09/19/2008,0000,9.60000,9.90000,9.50000,9.90000,329000
09/22/2008,0000,10.00000,10.30000,9.90000,10.25000,356000
09/23/2008,0000,10.20000,10.40000,9.70000,10.40000,92000
09/24/2008,0000,10.35000,10.60000,10.35000,10.60000,273000
09/25/2008,0000,10.50000,10.50000,10.25000,10.45000,117000
09/26/2008,0000,10.50000,10.50000,9.91000,10.20000,95000
09/30/2008,0000,9.49000,9.49000,9.49000,9.49000,32000
10/01/2008,0000,9.55000,10.00000,9.55000,10.00000,180000
10/02/2008,0000,10.00000,10.35000,9.82000,9.88000,87000
10/03/2008,0000,9.80000,10.20000,9.45000,10.20000,74000
10/06/2008,0000,9.99000,10.35000,9.85000,9.85000,56000
10/07/2008,0000,9.50000,9.97000,9.40000,9.97000,269000
10/08/2008,0000,9.90000,9.90000,9.28000,9.28000,173000
10/09/2008,0000,8.68000,9.39000,8.68000,9.06000,118000
10/13/2008,0000,8.75000,8.75000,8.75000,8.75000,27000
10/14/2008,0000,9.36000,9.36000,9.20000,9.36000,151000
10/15/2008,0000,9.14000,9.57000,9.04000,9.49000,169000
10/16/2008,0000,9.16000,9.16000,9.16000,9.16000,11000
10/17/2008,0000,8.84000,9.39000,8.84000,8.87000,381000
10/20/2008,0000,8.56000,8.96000,8.56000,8.78000,111000
10/21/2008,0000,8.90000,9.19000,8.80000,9.16000,72000
10/22/2008,0000,9.70000,9.70000,9.20000,9.31000,111000
10/23/2008,0000,8.99000,9.10000,8.99000,9.00000,176000
10/24/2008,0000,8.80000,9.19000,8.72000,8.89000,288000
10/27/2008,0000,8.40000,8.83000,8.27000,8.71000,122000
10/28/2008,0000,8.50000,8.70000,8.16000,8.70000,121000
10/29/2008,0000,8.98000,8.98000,8.22000,8.80000,130000
10/30/2008,0000,8.73000,9.40000,8.73000,9.16000,190000
10/31/2008,0000,9.30000,9.30000,9.06000,9.28000,151000
11/03/2008,0000,9.37000,9.37000,8.81000,9.30000,630000
11/04/2008,0000,9.24000,9.24000,8.85000,8.85000,79000
11/05/2008,0000,9.24000,9.24000,8.93000,8.93000,163000
11/06/2008,0000,8.80000,9.40000,8.31000,9.40000,359000
11/07/2008,0000,8.90000,9.45000,8.90000,9.40000,209000
