DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.90000,13.15000,12.85000,13.00000,96000
04/03/2007,0000,13.00000,13.15000,12.90000,13.00000,209000
04/04/2007,0000,13.15000,13.85000,13.15000,13.60000,229000
04/09/2007,0000,13.60000,14.45000,13.50000,14.35000,367000
04/10/2007,0000,14.05000,14.30000,13.70000,14.25000,179000
04/11/2007,0000,14.00000,14.45000,14.00000,14.20000,213000
04/12/2007,0000,14.10000,14.35000,13.80000,14.10000,217000
04/13/2007,0000,14.10000,14.10000,13.50000,13.60000,141000
04/16/2007,0000,14.40000,14.70000,14.00000,14.35000,407000
04/17/2007,0000,14.35000,14.60000,13.85000,13.90000,198000
04/18/2007,0000,13.90000,13.95000,13.50000,13.90000,106000
04/19/2007,0000,14.10000,14.85000,14.05000,14.85000,684000
04/20/2007,0000,15.10000,15.75000,14.70000,15.35000,783000
04/23/2007,0000,15.50000,15.50000,15.00000,15.00000,202000
04/24/2007,0000,15.00000,15.20000,14.80000,14.85000,125000
04/25/2007,0000,14.85000,15.30000,14.35000,15.25000,121000
04/26/2007,0000,15.25000,15.25000,14.80000,14.80000,103000
04/27/2007,0000,14.50000,14.70000,14.20000,14.35000,67000
04/30/2007,0000,14.25000,14.25000,13.55000,14.00000,82000
05/02/2007,0000,14.00000,14.90000,13.90000,14.60000,311000
05/03/2007,0000,14.50000,14.50000,13.85000,13.95000,82000
05/04/2007,0000,14.40000,14.40000,13.95000,14.30000,63000
05/07/2007,0000,14.30000,15.00000,14.10000,14.85000,259000
05/08/2007,0000,14.80000,14.85000,14.05000,14.10000,97000
05/09/2007,0000,14.15000,14.50000,14.05000,14.15000,46000
05/10/2007,0000,14.40000,14.40000,13.90000,14.10000,127000
05/11/2007,0000,14.20000,14.20000,13.90000,13.90000,41000
05/14/2007,0000,14.15000,14.15000,13.90000,13.95000,27000
05/15/2007,0000,14.30000,14.55000,14.15000,14.15000,29000
05/16/2007,0000,14.45000,14.50000,14.05000,14.20000,20000
05/17/2007,0000,14.10000,14.40000,14.10000,14.20000,58000
05/18/2007,0000,14.20000,14.60000,14.10000,14.25000,38000
05/21/2007,0000,14.40000,14.55000,14.05000,14.20000,55000
05/22/2007,0000,14.20000,14.50000,14.05000,14.20000,34000
05/23/2007,0000,14.20000,14.35000,13.85000,14.15000,53000
05/24/2007,0000,13.90000,14.00000,13.70000,14.00000,73000
05/25/2007,0000,14.00000,14.20000,13.75000,14.15000,65000
05/28/2007,0000,14.20000,14.40000,13.90000,14.15000,122000
05/29/2007,0000,14.25000,14.75000,14.20000,14.40000,158000
05/30/2007,0000,14.45000,14.50000,14.20000,14.40000,122000
05/31/2007,0000,14.50000,14.50000,14.20000,14.30000,65000
06/01/2007,0000,14.15000,14.40000,14.00000,14.20000,115000
06/04/2007,0000,14.05000,14.10000,13.85000,14.10000,75000
06/05/2007,0000,13.85000,14.20000,13.75000,13.95000,52000
06/06/2007,0000,14.05000,14.65000,13.90000,14.60000,136000
06/07/2007,0000,14.05000,14.30000,14.00000,14.30000,30000
06/08/2007,0000,13.90000,14.20000,13.90000,14.15000,12000
06/11/2007,0000,14.15000,14.25000,13.90000,13.95000,44000
06/12/2007,0000,14.15000,14.15000,13.85000,14.05000,16000
06/13/2007,0000,13.85000,14.20000,13.85000,14.15000,18000
06/14/2007,0000,14.15000,14.20000,13.85000,14.10000,47000
06/15/2007,0000,14.20000,14.35000,14.00000,14.05000,56000
06/20/2007,0000,14.05000,14.25000,14.05000,14.20000,53000
06/21/2007,0000,14.30000,14.30000,14.00000,14.10000,73000
06/22/2007,0000,14.00000,14.20000,13.80000,14.05000,305000
06/25/2007,0000,14.10000,14.10000,13.80000,14.00000,106000
06/26/2007,0000,14.00000,14.20000,13.90000,14.20000,149000
06/27/2007,0000,14.20000,14.80000,14.20000,14.50000,437000
06/28/2007,0000,14.70000,14.85000,14.30000,14.75000,443000
06/29/2007,0000,14.95000,15.50000,14.75000,14.95000,661000
07/02/2007,0000,15.20000,15.45000,15.00000,15.15000,187000
07/03/2007,0000,15.30000,15.40000,14.70000,14.95000,285000
07/04/2007,0000,15.00000,15.10000,14.55000,14.90000,180000
07/05/2007,0000,15.00000,15.20000,14.80000,14.90000,189000
07/06/2007,0000,15.15000,15.90000,15.15000,15.90000,587000
07/09/2007,0000,17.00000,17.00000,16.50000,17.00000,945000
07/10/2007,0000,16.70000,16.80000,16.10000,16.50000,486000
07/11/2007,0000,16.50000,16.60000,16.15000,16.25000,264000
07/12/2007,0000,17.20000,17.20000,15.15000,16.50000,310000
07/13/2007,0000,16.60000,16.70000,16.30000,16.60000,343000
07/16/2007,0000,17.00000,17.50000,16.90000,17.00000,322000
07/17/2007,0000,17.05000,17.60000,16.80000,17.20000,359000
07/18/2007,0000,17.70000,18.40000,17.30000,18.40000,596000
07/19/2007,0000,19.65000,19.65000,17.50000,18.30000,966000
07/20/2007,0000,18.30000,18.55000,17.05000,17.05000,567000
07/23/2007,0000,16.80000,17.15000,16.60000,17.00000,456000
07/24/2007,0000,16.95000,17.70000,16.80000,16.80000,195000
07/25/2007,0000,16.70000,17.15000,16.50000,16.60000,170000
07/26/2007,0000,16.90000,16.90000,15.80000,15.90000,203000
07/27/2007,0000,15.30000,15.75000,15.20000,15.60000,195000
07/30/2007,0000,15.40000,15.50000,14.85000,15.30000,127000
07/31/2007,0000,15.45000,16.00000,15.30000,15.90000,165000
08/01/2007,0000,15.90000,16.40000,15.50000,15.50000,138000
08/02/2007,0000,15.80000,15.95000,15.10000,15.40000,113000
08/03/2007,0000,14.80000,15.35000,14.80000,14.80000,149000
08/06/2007,0000,14.80000,15.00000,14.50000,14.95000,180000
08/07/2007,0000,14.95000,15.00000,14.60000,14.60000,54000
08/08/2007,0000,14.60000,15.15000,14.60000,15.15000,46000
08/09/2007,0000,15.20000,16.20000,15.05000,15.65000,541000
08/10/2007,0000,15.20000,15.40000,15.00000,15.35000,53000
08/13/2007,0000,15.30000,15.30000,15.00000,15.00000,88000
08/14/2007,0000,15.05000,15.20000,15.00000,15.10000,66000
08/15/2007,0000,14.90000,14.90000,14.10000,14.75000,75000
08/16/2007,0000,13.75000,14.25000,13.75000,13.95000,105000
08/17/2007,0000,13.90000,13.90000,13.00000,13.40000,85000
08/20/2007,0000,13.80000,14.00000,13.60000,14.00000,81000
08/21/2007,0000,13.65000,13.95000,13.40000,13.50000,111000
08/22/2007,0000,13.40000,13.40000,12.60000,12.85000,148000
08/23/2007,0000,13.00000,13.35000,12.80000,13.15000,118000
08/24/2007,0000,13.10000,13.30000,12.90000,12.90000,33000
08/27/2007,0000,13.00000,13.20000,12.90000,12.90000,50000
08/28/2007,0000,13.15000,13.15000,12.60000,13.00000,93000
08/29/2007,0000,12.80000,12.85000,12.65000,12.80000,16000
08/30/2007,0000,13.00000,13.30000,12.70000,12.90000,108000
08/31/2007,0000,12.90000,13.10000,12.80000,12.90000,77000
09/03/2007,0000,13.00000,13.20000,12.95000,13.15000,88000
09/04/2007,0000,13.10000,13.35000,13.10000,13.35000,154000
09/05/2007,0000,13.45000,13.45000,13.20000,13.35000,49000
09/06/2007,0000,13.30000,13.30000,12.90000,13.20000,34000
09/07/2007,0000,13.20000,13.35000,13.00000,13.20000,79000
09/10/2007,0000,12.90000,13.10000,12.90000,13.10000,19000
09/11/2007,0000,13.25000,13.25000,13.05000,13.20000,10000
09/12/2007,0000,13.10000,13.25000,13.00000,13.15000,32000
09/13/2007,0000,12.80000,13.20000,12.80000,13.20000,31000
09/14/2007,0000,13.00000,13.20000,13.00000,13.10000,39000
09/17/2007,0000,13.10000,13.20000,12.85000,13.00000,82000
09/19/2007,0000,13.10000,13.10000,12.70000,12.70000,25000
09/20/2007,0000,12.90000,12.90000,12.30000,12.40000,90000
09/21/2007,0000,12.40000,12.75000,12.35000,12.70000,79000
09/26/2007,0000,12.55000,13.40000,12.55000,13.25000,82000
09/27/2007,0000,13.25000,13.25000,12.90000,13.00000,58000
09/28/2007,0000,13.00000,13.00000,12.80000,13.00000,90000
10/01/2007,0000,14.85000,14.85000,14.85000,14.85000,120000
10/02/2007,0000,15.85000,15.85000,15.40000,15.65000,1984000
10/03/2007,0000,14.60000,15.40000,14.60000,15.00000,492000
10/04/2007,0000,15.00000,15.00000,14.25000,14.60000,174000
10/05/2007,0000,14.55000,15.60000,14.50000,15.50000,1387000
10/08/2007,0000,15.40000,15.50000,14.65000,14.90000,355000
10/09/2007,0000,14.90000,14.90000,14.15000,14.15000,153000
10/11/2007,0000,13.60000,14.30000,13.60000,13.80000,102000
10/12/2007,0000,13.90000,13.90000,13.40000,13.45000,100000
10/15/2007,0000,13.50000,13.50000,12.80000,13.10000,226000
10/16/2007,0000,12.85000,14.00000,12.85000,13.40000,829000
10/17/2007,0000,13.00000,13.40000,12.85000,13.05000,287000
10/18/2007,0000,13.05000,13.20000,12.90000,13.05000,106000
10/19/2007,0000,13.10000,13.20000,12.85000,13.00000,131000
10/22/2007,0000,12.85000,13.40000,12.65000,12.75000,133000
10/23/2007,0000,13.00000,13.00000,12.80000,12.80000,41000
10/24/2007,0000,13.00000,13.65000,12.90000,13.10000,406000
10/25/2007,0000,13.20000,13.30000,12.95000,12.95000,64000
10/26/2007,0000,13.10000,13.15000,12.85000,13.05000,70000
10/29/2007,0000,13.25000,13.40000,13.15000,13.25000,70000
10/30/2007,0000,13.40000,13.40000,13.00000,13.00000,30000
10/31/2007,0000,12.90000,13.00000,12.70000,12.80000,114000
11/01/2007,0000,12.80000,13.00000,12.80000,12.85000,31000
11/02/2007,0000,12.30000,12.70000,12.30000,12.65000,69000
11/05/2007,0000,12.40000,12.65000,12.40000,12.60000,55000
11/06/2007,0000,12.60000,12.90000,12.60000,12.65000,32000
11/07/2007,0000,13.10000,13.10000,12.70000,12.90000,33000
11/08/2007,0000,12.40000,12.70000,12.20000,12.70000,94000
11/09/2007,0000,12.40000,12.60000,12.10000,12.50000,51000
11/12/2007,0000,12.45000,12.45000,12.05000,12.20000,29000
11/13/2007,0000,12.40000,12.40000,11.85000,11.90000,24000
11/14/2007,0000,12.10000,12.40000,12.00000,12.30000,60000
11/15/2007,0000,12.25000,12.25000,12.00000,12.00000,7000
11/16/2007,0000,11.55000,11.80000,11.55000,11.80000,37000
11/19/2007,0000,11.80000,11.95000,11.65000,11.65000,17000
11/20/2007,0000,11.50000,11.80000,11.50000,11.70000,40000
11/21/2007,0000,11.80000,11.80000,11.60000,11.75000,35000
11/22/2007,0000,11.70000,11.75000,11.55000,11.75000,28000
11/23/2007,0000,11.65000,11.80000,11.60000,11.75000,25000
11/26/2007,0000,11.75000,11.75000,11.70000,11.70000,4000
11/27/2007,0000,11.60000,11.80000,11.50000,11.75000,41000
11/28/2007,0000,11.60000,11.60000,11.30000,11.30000,24000
11/29/2007,0000,11.40000,11.50000,11.30000,11.30000,21000
11/30/2007,0000,11.40000,11.45000,11.30000,11.45000,28000
12/03/2007,0000,11.50000,11.50000,11.50000,11.50000,9000
12/04/2007,0000,11.55000,11.95000,11.50000,11.85000,56000
12/05/2007,0000,11.70000,11.80000,11.70000,11.80000,6000
12/06/2007,0000,11.95000,11.95000,11.75000,11.85000,14000
12/07/2007,0000,11.85000,12.60000,11.85000,11.90000,199000
12/10/2007,0000,11.90000,11.90000,11.55000,11.70000,33000
12/11/2007,0000,11.60000,11.60000,11.60000,11.60000,11000
12/12/2007,0000,11.60000,11.60000,11.30000,11.30000,21000
12/13/2007,0000,11.50000,11.50000,11.05000,11.05000,50000
12/14/2007,0000,11.10000,11.10000,10.80000,10.95000,19000
12/17/2007,0000,10.85000,10.85000,10.30000,10.60000,34000
12/18/2007,0000,9.92000,9.92000,9.86000,9.86000,101000
12/19/2007,0000,9.50000,9.97000,9.50000,9.97000,112000
12/20/2007,0000,9.71000,9.87000,9.65000,9.70000,25000
12/21/2007,0000,9.61000,9.80000,9.57000,9.57000,14000
12/24/2007,0000,9.32000,9.58000,9.32000,9.58000,28000
12/25/2007,0000,9.58000,10.10000,9.58000,9.85000,101000
12/26/2007,0000,9.85000,9.85000,9.67000,9.75000,16000
12/27/2007,0000,9.75000,10.35000,9.75000,10.10000,553000
12/28/2007,0000,10.10000,10.20000,9.75000,10.15000,130000
12/31/2007,0000,10.15000,10.65000,10.15000,10.55000,99000
01/02/2008,0000,10.55000,10.55000,10.30000,10.50000,49000
01/03/2008,0000,10.30000,10.50000,10.30000,10.40000,40000
01/04/2008,0000,10.50000,10.75000,10.20000,10.60000,84000
01/07/2008,0000,10.50000,10.50000,10.35000,10.50000,24000
01/08/2008,0000,10.50000,10.50000,10.20000,10.20000,13000
01/09/2008,0000,10.05000,10.40000,10.05000,10.30000,12000
01/10/2008,0000,10.50000,10.65000,10.50000,10.60000,52000
01/11/2008,0000,11.30000,11.30000,10.75000,10.85000,145000
01/14/2008,0000,11.20000,11.20000,10.75000,10.80000,80000
01/15/2008,0000,11.50000,11.50000,11.00000,11.10000,121000
01/16/2008,0000,10.90000,11.50000,10.65000,11.05000,121000
01/17/2008,0000,11.10000,11.10000,10.75000,10.90000,32000
01/18/2008,0000,10.60000,10.85000,10.55000,10.85000,42000
01/21/2008,0000,10.75000,10.90000,10.75000,10.90000,32000
01/22/2008,0000,10.30000,10.30000,10.15000,10.15000,31000
01/23/2008,0000,10.25000,10.25000,9.44000,9.84000,69000
01/24/2008,0000,9.84000,9.91000,9.53000,9.79000,49000
01/25/2008,0000,9.80000,9.80000,9.62000,9.80000,47000
01/28/2008,0000,9.61000,9.77000,9.12000,9.20000,121000
01/29/2008,0000,9.44000,9.44000,9.15000,9.30000,30000
01/30/2008,0000,9.35000,9.35000,9.13000,9.15000,11000
01/31/2008,0000,9.15000,9.20000,9.13000,9.13000,35000
02/01/2008,0000,9.20000,9.50000,9.20000,9.43000,62000
02/12/2008,0000,9.22000,9.35000,9.07000,9.30000,52000
02/13/2008,0000,9.30000,9.39000,9.17000,9.30000,36000
02/14/2008,0000,9.39000,9.58000,9.34000,9.55000,32000
02/15/2008,0000,9.36000,9.68000,9.36000,9.57000,27000
02/18/2008,0000,9.87000,10.10000,9.70000,10.10000,78000
02/19/2008,0000,10.20000,10.30000,10.00000,10.25000,53000
02/20/2008,0000,10.15000,10.15000,10.00000,10.05000,80000
02/21/2008,0000,10.00000,10.25000,10.00000,10.20000,45000
02/22/2008,0000,10.00000,10.10000,10.00000,10.10000,16000
02/25/2008,0000,10.25000,10.80000,10.20000,10.80000,229000
02/26/2008,0000,11.40000,11.40000,10.60000,10.60000,165000
02/27/2008,0000,10.80000,11.10000,10.70000,11.00000,105000
02/29/2008,0000,10.60000,11.50000,10.60000,11.50000,159000
03/03/2008,0000,11.40000,12.25000,11.40000,12.10000,365000
03/04/2008,0000,12.00000,12.00000,11.35000,11.85000,213000
03/05/2008,0000,11.80000,12.35000,11.80000,12.15000,211000
03/06/2008,0000,12.30000,12.45000,12.00000,12.20000,189000
03/07/2008,0000,11.90000,12.45000,11.60000,12.10000,99000
03/10/2008,0000,11.90000,12.00000,11.30000,11.50000,160000
03/11/2008,0000,11.20000,11.50000,11.20000,11.50000,69000
03/12/2008,0000,11.60000,11.70000,11.50000,11.60000,81000
03/13/2008,0000,11.60000,11.60000,11.00000,11.30000,56000
03/14/2008,0000,11.25000,11.25000,10.85000,11.10000,70000
03/17/2008,0000,11.10000,11.10000,10.60000,11.00000,33000
03/18/2008,0000,10.80000,11.00000,10.80000,11.00000,12000
03/19/2008,0000,10.80000,11.10000,10.80000,10.90000,28000
03/20/2008,0000,10.75000,10.90000,10.65000,10.90000,16000
03/21/2008,0000,11.00000,11.20000,10.95000,11.20000,59000
03/24/2008,0000,11.60000,11.70000,11.45000,11.65000,88000
03/25/2008,0000,11.65000,11.70000,11.10000,11.55000,33000
03/26/2008,0000,11.60000,11.80000,11.40000,11.75000,74000
03/27/2008,0000,11.85000,11.85000,11.45000,11.70000,64000
03/28/2008,0000,11.65000,11.85000,11.55000,11.85000,30000
03/31/2008,0000,11.60000,11.80000,11.45000,11.80000,38000
04/01/2008,0000,11.75000,11.85000,11.30000,11.65000,44000
04/02/2008,0000,11.50000,11.55000,11.40000,11.55000,18000
04/03/2008,0000,11.30000,11.50000,11.15000,11.50000,23000
04/07/2008,0000,11.50000,11.50000,11.30000,11.50000,15000
04/08/2008,0000,11.40000,11.45000,11.35000,11.45000,4000
04/09/2008,0000,11.20000,12.20000,11.20000,12.00000,133000
04/10/2008,0000,12.00000,12.10000,11.85000,12.05000,152000
04/11/2008,0000,11.85000,12.40000,11.85000,12.20000,174000
04/14/2008,0000,12.00000,12.60000,11.75000,12.35000,295000
04/15/2008,0000,12.35000,12.45000,12.20000,12.30000,62000
04/16/2008,0000,12.35000,12.75000,12.25000,12.55000,291000
04/17/2008,0000,12.70000,12.80000,12.20000,12.35000,84000
04/18/2008,0000,12.10000,12.35000,12.10000,12.25000,121000
04/21/2008,0000,12.10000,13.10000,12.10000,12.90000,560000
04/22/2008,0000,12.60000,12.90000,12.60000,12.80000,82000
04/23/2008,0000,12.90000,13.50000,12.90000,13.05000,175000
04/24/2008,0000,12.70000,13.05000,12.70000,12.90000,52000
04/25/2008,0000,13.05000,13.05000,12.45000,12.55000,87000
04/28/2008,0000,12.55000,12.65000,12.40000,12.45000,48000
04/29/2008,0000,12.40000,12.50000,11.95000,11.95000,81000
04/30/2008,0000,12.00000,12.60000,12.00000,12.30000,94000
05/02/2008,0000,12.40000,12.60000,12.20000,12.40000,47000
05/05/2008,0000,12.45000,13.25000,12.45000,13.00000,296000
05/06/2008,0000,12.90000,12.90000,12.30000,12.60000,43000
05/07/2008,0000,12.40000,12.50000,12.40000,12.50000,58000
05/08/2008,0000,12.45000,12.60000,12.30000,12.60000,58000
05/09/2008,0000,12.30000,12.70000,12.30000,12.65000,66000
05/12/2008,0000,12.60000,12.80000,12.60000,12.65000,37000
05/13/2008,0000,12.50000,13.05000,12.50000,13.00000,92000
05/14/2008,0000,12.85000,13.25000,12.65000,13.00000,134000
05/15/2008,0000,13.10000,13.15000,12.90000,13.10000,35000
05/16/2008,0000,13.25000,13.70000,13.25000,13.30000,212000
05/19/2008,0000,13.65000,13.65000,13.30000,13.65000,124000
05/20/2008,0000,14.00000,14.10000,13.35000,13.35000,258000
05/21/2008,0000,13.35000,13.95000,13.35000,13.70000,152000
05/22/2008,0000,13.50000,14.40000,13.50000,13.90000,245000
05/23/2008,0000,14.00000,14.50000,14.00000,14.00000,258000
05/26/2008,0000,14.00000,14.00000,13.05000,13.50000,81000
05/27/2008,0000,13.20000,13.25000,12.85000,13.25000,68000
05/28/2008,0000,13.25000,13.25000,12.70000,13.00000,74000
05/29/2008,0000,13.00000,13.25000,12.60000,12.60000,64000
05/30/2008,0000,12.85000,12.85000,12.10000,12.25000,34000
06/02/2008,0000,12.20000,12.25000,11.55000,11.85000,76000
06/03/2008,0000,11.60000,11.75000,11.45000,11.55000,73000
06/04/2008,0000,11.60000,11.85000,11.55000,11.85000,32000
06/05/2008,0000,11.55000,12.65000,11.55000,12.65000,449000
06/06/2008,0000,12.95000,12.95000,12.65000,12.90000,197000
06/10/2008,0000,12.80000,12.90000,12.10000,12.80000,114000
06/11/2008,0000,13.00000,13.65000,13.00000,13.65000,1010000
06/12/2008,0000,13.50000,13.50000,12.70000,13.10000,385000
06/13/2008,0000,13.10000,13.15000,12.50000,12.90000,220000
06/16/2008,0000,12.90000,13.00000,12.50000,12.50000,142000
06/17/2008,0000,12.50000,12.50000,11.65000,11.90000,143000
06/18/2008,0000,11.45000,12.00000,11.45000,12.00000,142000
06/19/2008,0000,11.90000,11.90000,11.55000,11.80000,91000
06/20/2008,0000,11.80000,11.80000,11.30000,11.30000,130000
06/23/2008,0000,10.60000,10.95000,10.60000,10.90000,72000
06/24/2008,0000,10.70000,10.80000,10.40000,10.60000,61000
06/25/2008,0000,10.60000,10.60000,9.96000,10.60000,147000
06/26/2008,0000,10.40000,10.80000,10.40000,10.60000,66000
06/27/2008,0000,10.20000,10.20000,9.91000,10.05000,75000
06/30/2008,0000,10.10000,10.10000,9.40000,9.60000,159000
07/01/2008,0000,9.60000,9.64000,9.00000,9.01000,134000
07/02/2008,0000,9.19000,9.20000,8.86000,9.09000,122000
07/03/2008,0000,8.99000,9.50000,8.87000,9.45000,121000
07/04/2008,0000,9.45000,9.66000,9.32000,9.60000,52000
07/07/2008,0000,9.74000,9.94000,9.62000,9.88000,94000
07/08/2008,0000,9.70000,9.85000,9.30000,9.59000,44000
07/09/2008,0000,9.70000,9.70000,9.37000,9.41000,30000
07/10/2008,0000,9.11000,9.50000,9.01000,9.41000,65000
07/11/2008,0000,9.28000,9.69000,9.28000,9.69000,103000
07/14/2008,0000,9.50000,9.51000,9.41000,9.50000,75000
07/15/2008,0000,9.21000,9.58000,9.11000,9.46000,41000
07/16/2008,0000,9.40000,9.50000,9.15000,9.45000,63000
07/17/2008,0000,9.45000,9.65000,9.45000,9.60000,79000
07/18/2008,0000,9.80000,9.80000,9.20000,9.40000,90000
07/21/2008,0000,9.38000,9.38000,9.20000,9.22000,38000
07/22/2008,0000,9.20000,9.29000,9.00000,9.29000,78000
07/23/2008,0000,9.29000,9.54000,9.29000,9.54000,55000
07/24/2008,0000,9.54000,9.54000,9.41000,9.52000,46000
07/25/2008,0000,9.30000,9.37000,9.26000,9.37000,11000
07/29/2008,0000,9.25000,9.25000,9.00000,9.15000,61000
07/30/2008,0000,9.20000,9.39000,9.10000,9.28000,19000
07/31/2008,0000,9.17000,9.27000,9.10000,9.25000,15000
08/01/2008,0000,9.13000,9.20000,9.02000,9.20000,20000
08/04/2008,0000,9.35000,9.35000,9.05000,9.15000,41000
08/05/2008,0000,9.14000,9.24000,8.70000,9.10000,96000
08/06/2008,0000,9.10000,9.11000,8.91000,9.05000,35000
08/07/2008,0000,8.91000,9.05000,8.84000,9.00000,41000
08/08/2008,0000,9.00000,9.20000,9.00000,9.20000,14000
08/11/2008,0000,9.20000,9.20000,9.02000,9.12000,7000
08/12/2008,0000,9.10000,9.10000,9.02000,9.06000,14000
08/13/2008,0000,9.12000,9.12000,9.08000,9.08000,29000
08/14/2008,0000,9.03000,9.14000,8.71000,9.09000,60000
08/15/2008,0000,9.10000,9.10000,8.86000,9.05000,25000
08/18/2008,0000,8.99000,9.05000,8.99000,9.05000,9000
08/19/2008,0000,8.90000,9.00000,8.90000,9.00000,13000
08/20/2008,0000,9.00000,9.00000,8.88000,8.90000,26000
08/21/2008,0000,8.81000,8.99000,8.79000,8.93000,13000
08/22/2008,0000,8.91000,8.98000,8.80000,8.98000,18000
08/25/2008,0000,8.98000,9.03000,8.97000,9.03000,11000
08/26/2008,0000,8.85000,9.02000,8.85000,9.00000,12000
08/27/2008,0000,9.00000,9.00000,8.84000,9.00000,12000
08/28/2008,0000,8.98000,9.00000,8.97000,8.97000,9000
08/29/2008,0000,8.42000,8.96000,8.42000,8.96000,20000
09/01/2008,0000,8.75000,8.93000,8.73000,8.90000,19000
09/02/2008,0000,8.80000,8.90000,8.65000,8.90000,9000
09/03/2008,0000,8.67000,8.79000,8.28000,8.28000,35000
09/04/2008,0000,7.77000,8.22000,7.76000,7.99000,53000
09/05/2008,0000,7.51000,7.73000,7.44000,7.71000,80000
09/08/2008,0000,7.21000,8.19000,7.21000,8.19000,114000
09/09/2008,0000,7.99000,7.99000,7.72000,7.90000,19000
09/10/2008,0000,7.63000,7.88000,7.63000,7.87000,19000
09/11/2008,0000,7.89000,7.94000,7.70000,7.94000,19000
09/12/2008,0000,7.88000,7.90000,7.66000,7.90000,18000
09/15/2008,0000,7.80000,7.82000,7.80000,7.82000,10000
09/16/2008,0000,7.30000,7.30000,7.28000,7.28000,84000
09/17/2008,0000,7.28000,7.28000,6.78000,6.78000,62000
09/18/2008,0000,6.31000,6.48000,6.31000,6.46000,101000
09/19/2008,0000,6.47000,6.91000,6.31000,6.75000,119000
09/22/2008,0000,6.52000,7.10000,6.52000,7.10000,44000
09/23/2008,0000,6.98000,7.56000,6.90000,7.25000,41000
09/24/2008,0000,7.05000,7.59000,7.05000,7.57000,21000
09/25/2008,0000,7.57000,8.00000,7.44000,7.44000,42000
09/26/2008,0000,7.53000,7.58000,7.37000,7.37000,54000
09/30/2008,0000,6.86000,7.58000,6.86000,7.54000,69000
10/01/2008,0000,7.93000,7.95000,7.35000,7.66000,34000
10/02/2008,0000,7.58000,7.99000,7.58000,7.79000,41000
10/03/2008,0000,7.79000,7.83000,7.60000,7.83000,30000
10/06/2008,0000,7.83000,7.83000,7.45000,7.70000,45000
10/07/2008,0000,7.60000,7.60000,7.30000,7.53000,21000
10/08/2008,0000,7.20000,7.32000,7.01000,7.29000,134000
10/09/2008,0000,7.00000,7.28000,6.85000,7.28000,34000
10/13/2008,0000,7.03000,7.18000,7.03000,7.18000,54000
10/14/2008,0000,7.18000,7.40000,7.16000,7.30000,75000
10/15/2008,0000,7.07000,7.24000,7.05000,7.16000,65000
10/16/2008,0000,6.91000,7.13000,6.91000,7.13000,23000
10/17/2008,0000,6.90000,7.10000,6.89000,6.89000,45000
10/20/2008,0000,6.94000,6.94000,6.65000,6.65000,33000
10/21/2008,0000,6.80000,6.89000,6.45000,6.45000,31000
10/22/2008,0000,6.45000,6.45000,6.23000,6.28000,33000
10/23/2008,0000,6.10000,6.27000,6.07000,6.21000,32000
10/24/2008,0000,6.01000,6.01000,6.00000,6.00000,8000
10/27/2008,0000,5.58000,5.68000,5.58000,5.65000,34000
10/28/2008,0000,5.26000,6.04000,5.26000,6.04000,68000
10/29/2008,0000,6.04000,6.28000,5.90000,6.04000,54000
10/30/2008,0000,6.00000,6.46000,6.00000,6.46000,50000
10/31/2008,0000,6.21000,6.79000,6.21000,6.75000,11000
11/03/2008,0000,6.54000,6.99000,6.40000,6.99000,19000
11/04/2008,0000,6.75000,6.75000,6.52000,6.56000,12000
11/05/2008,0000,6.40000,6.75000,6.40000,6.70000,16000
11/06/2008,0000,6.40000,6.40000,6.24000,6.31000,17000
11/07/2008,0000,6.11000,6.56000,6.11000,6.56000,14000
11/10/2008,0000,6.31000,6.54000,6.31000,6.50000,32000
11/11/2008,0000,6.30000,6.59000,6.30000,6.42000,11000
11/12/2008,0000,6.22000,6.37000,6.20000,6.35000,11000
11/13/2008,0000,6.11000,6.15000,5.92000,6.10000,12000
11/14/2008,0000,6.13000,6.29000,5.95000,6.27000,16000
11/17/2008,0000,6.25000,6.68000,6.25000,6.68000,34000
11/18/2008,0000,6.40000,6.58000,6.30000,6.50000,26000
11/19/2008,0000,6.45000,6.45000,6.20000,6.38000,7000
11/20/2008,0000,6.10000,6.15000,5.94000,6.15000,21000
11/21/2008,0000,6.08000,6.15000,5.95000,6.15000,4000
11/24/2008,0000,6.15000,6.15000,5.91000,6.14000,24000
11/25/2008,0000,6.13000,6.28000,6.09000,6.10000,21000
11/26/2008,0000,6.11000,6.13000,6.09000,6.13000,27000
11/27/2008,0000,6.14000,6.20000,6.05000,6.20000,45000
11/28/2008,0000,6.13000,6.22000,6.10000,6.10000,41000
12/01/2008,0000,6.17000,6.18000,6.10000,6.15000,6000
12/02/2008,0000,6.00000,6.05000,5.91000,6.00000,30000
12/03/2008,0000,6.00000,6.35000,6.00000,6.30000,37000
12/04/2008,0000,6.30000,6.35000,6.15000,6.15000,23000
12/05/2008,0000,6.19000,6.19000,6.00000,6.15000,53000
12/08/2008,0000,6.05000,6.28000,6.05000,6.25000,17000
12/09/2008,0000,6.16000,6.16000,6.10000,6.10000,12000
12/10/2008,0000,6.05000,6.30000,6.05000,6.27000,94000
12/11/2008,0000,6.30000,6.45000,6.12000,6.45000,96000
12/12/2008,0000,6.50000,6.50000,6.22000,6.50000,33000
12/15/2008,0000,6.45000,6.77000,6.45000,6.70000,81000
12/16/2008,0000,7.16000,7.16000,6.80000,6.88000,60000
12/17/2008,0000,6.88000,7.15000,6.52000,7.00000,61000
12/18/2008,0000,6.71000,7.15000,6.71000,7.15000,43000
12/19/2008,0000,7.20000,7.20000,7.00000,7.16000,30000
12/22/2008,0000,7.10000,7.10000,6.88000,7.00000,37000
12/23/2008,0000,6.72000,6.72000,6.70000,6.72000,3000
12/24/2008,0000,6.98000,6.98000,6.64000,6.81000,9000
12/25/2008,0000,6.86000,6.86000,6.80000,6.80000,3000
12/26/2008,0000,6.78000,6.80000,6.70000,6.78000,6000
12/29/2008,0000,6.70000,6.78000,6.70000,6.78000,5000
12/30/2008,0000,6.61000,7.07000,6.61000,7.04000,32000
12/31/2008,0000,6.83000,7.07000,6.83000,7.07000,11000
01/05/2009,0000,7.07000,7.15000,6.83000,7.07000,44000
01/06/2009,0000,6.90000,7.00000,6.90000,7.00000,11000
01/07/2009,0000,6.90000,7.00000,6.90000,7.00000,9000
01/08/2009,0000,6.90000,6.90000,6.74000,6.74000,13000
01/09/2009,0000,6.73000,6.98000,6.73000,6.96000,18000
01/12/2009,0000,7.08000,7.08000,6.90000,6.90000,31000
01/13/2009,0000,6.81000,6.81000,6.81000,6.81000,3000
01/14/2009,0000,6.80000,6.93000,6.80000,6.93000,17000
01/15/2009,0000,6.78000,6.80000,6.71000,6.71000,8000
01/16/2009,0000,6.72000,6.85000,6.72000,6.85000,8000
01/19/2009,0000,6.77000,6.77000,6.64000,6.74000,8000
01/20/2009,0000,6.65000,6.68000,6.50000,6.63000,10000
01/21/2009,0000,6.63000,6.63000,6.50000,6.59000,12000
02/02/2009,0000,6.45000,6.47000,6.14000,6.45000,18000
02/03/2009,0000,6.52000,6.67000,6.46000,6.46000,20000
02/04/2009,0000,6.50000,6.50000,6.41000,6.41000,4000
02/05/2009,0000,6.41000,6.41000,6.41000,6.41000,4000
02/06/2009,0000,6.50000,6.61000,6.44000,6.60000,19000
02/09/2009,0000,6.72000,6.72000,6.55000,6.61000,11000
02/10/2009,0000,6.51000,6.66000,6.51000,6.60000,6000
02/11/2009,0000,6.60000,6.60000,6.52000,6.60000,3000
02/12/2009,0000,6.87000,7.06000,6.77000,7.00000,72000
02/13/2009,0000,7.19000,7.19000,6.80000,6.97000,50000
02/16/2009,0000,6.97000,6.97000,6.86000,6.96000,24000
02/17/2009,0000,6.80000,6.95000,6.62000,6.95000,16000
02/18/2009,0000,6.62000,6.95000,6.60000,6.72000,53000
02/19/2009,0000,6.62000,6.62000,6.60000,6.60000,19000
02/20/2009,0000,6.58000,7.06000,6.58000,6.80000,40000
02/23/2009,0000,7.10000,7.10000,7.00000,7.00000,6000
02/24/2009,0000,6.80000,6.82000,6.80000,6.80000,8000
02/25/2009,0000,6.81000,7.27000,6.80000,7.20000,76000
02/26/2009,0000,7.20000,7.49000,7.20000,7.35000,15000
02/27/2009,0000,7.44000,7.44000,7.15000,7.39000,13000
03/02/2009,0000,7.28000,7.28000,6.88000,7.10000,57000
03/03/2009,0000,7.00000,7.00000,6.88000,6.88000,4000
03/04/2009,0000,6.88000,7.06000,6.88000,7.06000,25000
03/05/2009,0000,7.01000,7.10000,6.96000,7.07000,9000
03/06/2009,0000,6.88000,6.90000,6.70000,6.90000,13000
03/09/2009,0000,6.80000,6.92000,6.80000,6.90000,3000
03/10/2009,0000,7.07000,7.10000,7.07000,7.07000,4000
03/11/2009,0000,7.26000,7.26000,7.07000,7.12000,12000
03/12/2009,0000,7.24000,7.24000,7.20000,7.20000,8000
03/13/2009,0000,7.20000,7.39000,7.20000,7.38000,40000
03/16/2009,0000,7.38000,7.40000,7.02000,7.40000,57000
03/17/2009,0000,7.31000,7.44000,7.10000,7.39000,33000
03/18/2009,0000,7.20000,7.39000,7.00000,7.33000,94000
03/19/2009,0000,7.14000,7.33000,7.00000,7.33000,66000
03/20/2009,0000,7.29000,7.50000,7.22000,7.26000,88000
03/23/2009,0000,7.36000,7.36000,7.15000,7.31000,28000
03/24/2009,0000,7.35000,7.36000,7.32000,7.36000,104000
03/25/2009,0000,7.56000,7.87000,7.41000,7.87000,268000
03/26/2009,0000,8.42000,8.42000,8.42000,8.42000,486000
03/27/2009,0000,8.98000,8.98000,8.25000,8.41000,243000
03/30/2009,0000,8.84000,8.99000,8.15000,8.99000,317000
03/31/2009,0000,8.74000,9.30000,8.55000,8.60000,146000
04/01/2009,0000,9.20000,9.20000,8.88000,9.20000,367000
04/02/2009,0000,9.83000,9.83000,9.19000,9.34000,452000
04/03/2009,0000,9.34000,9.56000,8.74000,9.56000,606000
04/06/2009,0000,9.48000,10.20000,9.25000,10.00000,880000
04/07/2009,0000,10.20000,10.45000,9.60000,10.25000,822000
04/08/2009,0000,10.25000,10.80000,9.77000,10.80000,965000
04/09/2009,0000,10.20000,10.65000,10.20000,10.60000,1069000
04/10/2009,0000,10.30000,10.35000,9.90000,10.05000,558000
04/13/2009,0000,10.20000,10.70000,9.90000,10.70000,794000
04/14/2009,0000,10.70000,10.80000,10.20000,10.30000,350000
04/15/2009,0000,10.20000,10.40000,9.92000,10.15000,295000
04/16/2009,0000,10.15000,10.30000,10.00000,10.00000,249000
04/17/2009,0000,10.00000,10.25000,9.30000,9.30000,261000
04/20/2009,0000,9.02000,9.10000,8.66000,8.85000,99000
04/21/2009,0000,8.80000,9.46000,8.70000,9.46000,158000
04/22/2009,0000,10.00000,10.10000,9.72000,10.00000,331000
04/23/2009,0000,10.45000,10.45000,9.56000,10.00000,407000
04/24/2009,0000,9.98000,9.98000,9.40000,9.43000,655000
04/27/2009,0000,9.59000,9.60000,9.13000,9.40000,106000
04/28/2009,0000,9.20000,9.30000,8.76000,8.80000,100000
04/29/2009,0000,8.51000,8.79000,8.21000,8.65000,81000
04/30/2009,0000,8.20000,9.25000,8.20000,9.24000,180000
05/04/2009,0000,9.24000,9.60000,9.14000,9.60000,187000
05/05/2009,0000,9.62000,9.80000,9.21000,9.48000,146000
05/06/2009,0000,9.60000,9.95000,9.50000,9.89000,392000
05/07/2009,0000,10.25000,10.25000,9.45000,9.65000,423000
05/08/2009,0000,9.25000,9.40000,9.23000,9.25000,174000
05/11/2009,0000,9.25000,9.50000,9.25000,9.44000,165000
05/12/2009,0000,9.40000,9.40000,9.15000,9.16000,118000
05/13/2009,0000,9.26000,9.60000,9.24000,9.37000,101000
05/14/2009,0000,9.37000,9.37000,9.21000,9.34000,42000
05/15/2009,0000,9.34000,9.48000,9.26000,9.36000,97000
05/18/2009,0000,9.00000,9.40000,9.00000,9.39000,144000
05/19/2009,0000,9.47000,9.55000,9.36000,9.41000,117000
05/20/2009,0000,9.35000,9.40000,9.10000,9.40000,99000
05/21/2009,0000,9.27000,9.54000,9.27000,9.44000,147000
05/22/2009,0000,9.39000,9.75000,9.39000,9.70000,222000
05/25/2009,0000,9.90000,10.00000,9.76000,10.00000,394000
05/26/2009,0000,10.00000,10.20000,9.40000,9.45000,299000
05/27/2009,0000,9.53000,9.67000,9.46000,9.52000,176000
06/01/2009,0000,9.55000,10.00000,9.45000,10.00000,258000
06/02/2009,0000,10.20000,10.40000,9.90000,9.90000,499000
06/03/2009,0000,9.60000,9.80000,9.60000,9.65000,52000
06/04/2009,0000,9.65000,9.88000,9.53000,9.63000,52000
06/05/2009,0000,9.82000,10.20000,9.77000,9.80000,143000
06/08/2009,0000,10.00000,10.05000,9.65000,9.68000,117000
06/09/2009,0000,9.60000,9.66000,9.20000,9.40000,88000
06/10/2009,0000,9.40000,9.40000,9.25000,9.40000,60000
06/11/2009,0000,9.38000,9.48000,9.27000,9.27000,63000
06/12/2009,0000,9.30000,9.46000,9.30000,9.40000,105000
06/15/2009,0000,9.20000,9.25000,9.01000,9.16000,42000
06/16/2009,0000,9.00000,9.05000,8.82000,9.05000,29000
06/17/2009,0000,9.10000,9.14000,8.93000,9.05000,39000
06/18/2009,0000,8.88000,8.90000,8.88000,8.89000,14000
06/19/2009,0000,8.88000,8.88000,8.70000,8.84000,43000
06/22/2009,0000,8.84000,8.90000,8.74000,8.85000,30000
06/23/2009,0000,8.92000,8.92000,8.50000,8.80000,35000
06/24/2009,0000,8.76000,8.88000,8.73000,8.86000,16000
06/25/2009,0000,8.90000,9.05000,8.86000,8.86000,53000
06/26/2009,0000,8.51000,8.86000,8.51000,8.70000,33000
06/29/2009,0000,8.60000,8.80000,8.60000,8.77000,27000
06/30/2009,0000,8.80000,8.80000,8.60000,8.61000,44000
07/01/2009,0000,8.60000,8.74000,8.60000,8.71000,37000
07/02/2009,0000,8.80000,8.86000,8.73000,8.75000,48000
07/03/2009,0000,8.75000,9.10000,8.75000,8.88000,89000
07/06/2009,0000,8.88000,9.11000,8.78000,9.00000,68000
07/07/2009,0000,8.98000,9.00000,8.87000,8.90000,29000
07/08/2009,0000,8.90000,9.19000,8.90000,9.17000,172000
07/09/2009,0000,9.17000,9.37000,9.17000,9.37000,75000
07/10/2009,0000,9.40000,9.47000,9.21000,9.25000,41000
07/13/2009,0000,9.48000,9.48000,9.02000,9.04000,46000
07/14/2009,0000,9.02000,9.32000,9.02000,9.15000,29000
07/15/2009,0000,9.18000,9.20000,9.09000,9.12000,45000
07/16/2009,0000,9.17000,9.42000,9.13000,9.28000,103000
07/17/2009,0000,9.29000,9.41000,9.21000,9.21000,34000
07/20/2009,0000,9.40000,9.79000,9.27000,9.27000,51000
07/21/2009,0000,9.75000,9.75000,9.21000,9.27000,104000
07/22/2009,0000,9.35000,9.35000,9.07000,9.24000,61000
07/23/2009,0000,9.20000,9.20000,9.10000,9.11000,28000
07/24/2009,0000,9.12000,9.19000,9.12000,9.12000,16000
07/27/2009,0000,9.19000,9.19000,9.08000,9.17000,40000
07/28/2009,0000,9.17000,9.25000,9.17000,9.20000,68000
07/29/2009,0000,9.21000,9.21000,9.14000,9.19000,24000
07/30/2009,0000,9.19000,9.20000,9.07000,9.11000,42000
07/31/2009,0000,9.12000,9.18000,9.11000,9.18000,40000
08/03/2009,0000,9.18000,9.38000,9.18000,9.35000,81000
08/04/2009,0000,9.70000,10.00000,9.55000,10.00000,686000
08/05/2009,0000,10.15000,10.15000,9.41000,9.44000,362000
08/06/2009,0000,9.51000,9.51000,9.24000,9.42000,177000
08/10/2009,0000,9.54000,9.59000,9.33000,9.33000,80000
08/11/2009,0000,9.30000,9.30000,9.11000,9.20000,69000
08/12/2009,0000,9.05000,9.22000,9.05000,9.15000,44000
08/13/2009,0000,9.15000,9.19000,8.92000,9.17000,143000
08/14/2009,0000,9.15000,9.27000,9.10000,9.15000,178000
08/17/2009,0000,9.15000,9.18000,9.10000,9.16000,38000
08/18/2009,0000,9.10000,9.10000,8.90000,8.91000,51000
08/19/2009,0000,8.88000,8.99000,8.85000,8.91000,33000
08/20/2009,0000,8.98000,8.98000,8.85000,8.90000,28000
08/21/2009,0000,8.90000,9.00000,8.85000,8.85000,12000
08/24/2009,0000,8.25000,8.97000,8.25000,8.85000,38000
08/25/2009,0000,8.95000,8.95000,8.80000,8.81000,26000
08/26/2009,0000,8.79000,8.79000,8.50000,8.52000,39000
08/27/2009,0000,8.68000,8.68000,8.40000,8.40000,19000
08/28/2009,0000,8.50000,8.50000,8.45000,8.48000,14000
08/31/2009,0000,8.44000,8.44000,8.12000,8.28000,23000
09/01/2009,0000,8.36000,8.41000,8.30000,8.41000,29000
09/02/2009,0000,8.41000,8.50000,8.32000,8.50000,17000
09/03/2009,0000,8.30000,8.50000,8.01000,8.49000,26000
09/04/2009,0000,8.50000,8.50000,8.40000,8.40000,39000
09/07/2009,0000,8.44000,8.69000,8.32000,8.50000,76000
09/08/2009,0000,8.50000,8.69000,8.50000,8.60000,46000
09/09/2009,0000,8.60000,9.09000,8.60000,9.00000,107000
09/10/2009,0000,9.10000,9.10000,8.90000,8.95000,31000
09/11/2009,0000,8.41000,8.95000,8.41000,8.70000,26000
09/14/2009,0000,8.70000,8.99000,8.60000,8.74000,27000
09/15/2009,0000,8.86000,8.86000,8.51000,8.71000,28000
09/16/2009,0000,8.66000,8.79000,8.65000,8.79000,23000
09/17/2009,0000,8.81000,8.89000,8.78000,8.80000,28000
09/18/2009,0000,8.90000,8.90000,8.85000,8.90000,16000
09/21/2009,0000,8.80000,9.08000,8.80000,9.01000,28000
09/22/2009,0000,8.84000,9.05000,8.84000,9.01000,31000
09/23/2009,0000,8.91000,8.91000,8.83000,8.83000,8000
09/24/2009,0000,8.80000,8.80000,8.62000,8.62000,26000
09/25/2009,0000,8.60000,8.70000,8.60000,8.70000,7000
09/28/2009,0000,8.70000,8.72000,8.70000,8.72000,24000
09/29/2009,0000,8.80000,8.89000,8.72000,8.82000,28000
09/30/2009,0000,8.88000,9.00000,8.83000,8.83000,78000
10/01/2009,0000,8.90000,8.90000,8.84000,8.86000,21000
10/02/2009,0000,8.85000,8.90000,8.80000,8.81000,19000
10/05/2009,0000,8.85000,8.93000,8.85000,8.90000,43000
10/06/2009,0000,8.63000,8.94000,8.63000,8.90000,48000
10/07/2009,0000,8.88000,9.00000,8.80000,9.00000,22000
10/08/2009,0000,9.02000,9.09000,8.97000,8.97000,41000
10/09/2009,0000,9.00000,9.00000,8.90000,9.00000,29000
10/12/2009,0000,9.00000,9.00000,8.83000,9.00000,22000
10/13/2009,0000,9.00000,9.00000,8.94000,8.99000,57000
10/14/2009,0000,8.80000,9.07000,8.80000,9.07000,66000
10/15/2009,0000,8.98000,9.06000,8.83000,9.01000,71000
10/16/2009,0000,8.86000,9.07000,8.86000,9.00000,46000
10/19/2009,0000,8.95000,9.08000,8.95000,9.06000,60000
10/20/2009,0000,9.01000,9.19000,9.01000,9.05000,98000
10/21/2009,0000,9.10000,9.15000,8.95000,9.15000,122000
10/22/2009,0000,9.18000,9.18000,9.01000,9.05000,34000
10/23/2009,0000,9.00000,9.11000,9.00000,9.04000,42000
10/26/2009,0000,9.10000,9.10000,8.86000,9.03000,55000
10/27/2009,0000,8.90000,9.07000,8.90000,9.07000,10000
10/28/2009,0000,9.07000,9.07000,8.91000,9.04000,44000
10/29/2009,0000,8.90000,9.00000,8.70000,9.00000,55000
10/30/2009,0000,9.45000,9.45000,9.01000,9.02000,49000
11/02/2009,0000,8.76000,8.98000,8.76000,8.98000,3000
11/03/2009,0000,9.00000,9.00000,8.93000,9.00000,64000
11/04/2009,0000,8.95000,9.09000,8.95000,9.05000,32000
11/05/2009,0000,9.05000,9.05000,9.02000,9.04000,16000
11/06/2009,0000,9.05000,9.05000,8.96000,8.97000,23000
11/09/2009,0000,9.10000,9.10000,9.00000,9.05000,51000
11/10/2009,0000,9.08000,9.24000,9.04000,9.06000,78000
11/11/2009,0000,9.11000,9.11000,9.02000,9.09000,50000
11/12/2009,0000,8.95000,9.14000,8.95000,9.10000,71000
11/13/2009,0000,9.15000,9.15000,9.07000,9.07000,52000
11/16/2009,0000,9.10000,9.15000,9.10000,9.11000,66000
11/17/2009,0000,9.14000,9.16000,9.11000,9.15000,44000
11/18/2009,0000,9.20000,9.25000,9.13000,9.25000,57000
11/19/2009,0000,9.19000,9.24000,9.13000,9.18000,32000
11/20/2009,0000,9.18000,9.18000,9.11000,9.15000,21000
11/23/2009,0000,9.15000,9.30000,9.15000,9.20000,93000
11/24/2009,0000,9.40000,9.40000,9.18000,9.26000,34000
11/25/2009,0000,9.22000,9.28000,9.11000,9.15000,55000
11/26/2009,0000,9.22000,9.26000,9.08000,9.16000,50000
11/27/2009,0000,9.19000,9.19000,9.06000,9.12000,73000
11/30/2009,0000,9.14000,9.17000,9.08000,9.13000,59000
12/01/2009,0000,9.14000,9.16000,9.08000,9.14000,72000
12/02/2009,0000,9.16000,9.20000,9.12000,9.15000,39000
12/03/2009,0000,9.18000,9.18000,9.07000,9.14000,29000
12/04/2009,0000,9.02000,9.16000,9.02000,9.15000,8000
12/07/2009,0000,9.16000,9.16000,9.07000,9.14000,26000
12/08/2009,0000,9.16000,9.19000,9.08000,9.15000,59000
12/09/2009,0000,9.24000,9.24000,9.11000,9.19000,66000
12/11/2009,0000,9.14000,9.46000,9.10000,9.28000,253000
12/14/2009,0000,9.38000,9.38000,9.20000,9.35000,76000
12/15/2009,0000,9.34000,9.40000,9.30000,9.40000,108000
12/16/2009,0000,9.54000,9.54000,9.04000,9.28000,48000
12/17/2009,0000,9.28000,9.39000,9.18000,9.28000,45000
12/18/2009,0000,9.38000,9.38000,9.19000,9.34000,34000
12/21/2009,0000,9.36000,9.53000,9.36000,9.48000,90000
12/22/2009,0000,9.50000,9.53000,9.43000,9.53000,115000
12/23/2009,0000,9.53000,9.72000,9.53000,9.61000,124000
12/25/2009,0000,9.85000,9.85000,9.60000,9.61000,54000
12/28/2009,0000,9.70000,9.79000,9.70000,9.77000,63000
12/29/2009,0000,9.80000,9.83000,9.66000,9.79000,37002
