DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.28000,8.28000,8.20000,8.20000,261000
04/03/2007,0000,8.29000,8.32000,8.20000,8.25000,324000
04/04/2007,0000,8.25000,8.35000,8.25000,8.27000,266000
04/09/2007,0000,8.27000,8.67000,8.27000,8.46000,626000
04/10/2007,0000,8.46000,8.52000,8.32000,8.39000,238000
04/11/2007,0000,8.40000,8.40000,8.23000,8.27000,739000
04/12/2007,0000,8.30000,8.38000,8.25000,8.32000,553000
04/13/2007,0000,8.50000,8.90000,8.50000,8.90000,1740000
04/16/2007,0000,9.49000,9.49000,9.00000,9.36000,1099000
04/17/2007,0000,9.34000,10.00000,9.20000,10.00000,3658000
04/18/2007,0000,10.70000,10.70000,10.30000,10.70000,5250000
04/19/2007,0000,11.40000,11.40000,11.40000,11.40000,3606000
04/20/2007,0000,12.15000,12.15000,10.65000,10.90000,5656000
04/23/2007,0000,11.40000,11.40000,10.60000,10.75000,2513000
04/24/2007,0000,10.40000,10.80000,10.30000,10.50000,2114000
04/25/2007,0000,10.60000,10.70000,10.15000,10.15000,1182000
04/26/2007,0000,10.15000,10.50000,10.10000,10.25000,1087000
04/27/2007,0000,10.40000,10.40000,9.85000,9.85000,915000
04/30/2007,0000,9.90000,9.92000,9.28000,9.30000,751000
05/02/2007,0000,8.90000,9.18000,8.84000,8.88000,817000
05/03/2007,0000,8.95000,9.15000,8.50000,8.58000,648000
05/04/2007,0000,8.61000,8.87000,8.50000,8.80000,746000
05/07/2007,0000,8.78000,9.05000,8.78000,8.91000,345000
05/08/2007,0000,8.91000,9.00000,8.80000,8.88000,323000
05/09/2007,0000,8.88000,9.29000,8.86000,9.12000,390000
05/10/2007,0000,9.13000,9.15000,8.91000,9.01000,267000
05/11/2007,0000,8.99000,9.25000,8.96000,9.00000,325000
05/14/2007,0000,9.16000,9.16000,8.80000,8.81000,356000
05/15/2007,0000,8.85000,9.06000,8.85000,8.97000,429000
05/16/2007,0000,9.10000,9.15000,9.03000,9.10000,394000
05/17/2007,0000,9.10000,9.12000,8.95000,9.00000,271000
05/18/2007,0000,9.01000,9.09000,8.86000,8.86000,194000
05/21/2007,0000,8.97000,9.14000,8.95000,8.95000,391000
05/22/2007,0000,8.95000,9.04000,8.80000,8.81000,372000
05/23/2007,0000,8.81000,8.88000,8.72000,8.80000,471000
05/24/2007,0000,8.71000,8.80000,8.60000,8.63000,397000
05/25/2007,0000,8.60000,8.70000,8.51000,8.62000,291000
05/28/2007,0000,8.62000,8.74000,8.61000,8.72000,215000
05/29/2007,0000,8.79000,8.89000,8.72000,8.72000,114000
05/30/2007,0000,8.72000,8.72000,8.55000,8.60000,186000
05/31/2007,0000,8.51000,8.74000,8.51000,8.60000,193000
06/01/2007,0000,8.60000,8.65000,8.56000,8.58000,245000
06/04/2007,0000,8.69000,8.69000,8.50000,8.53000,277000
06/05/2007,0000,8.53000,8.53000,8.34000,8.35000,409000
06/06/2007,0000,8.40000,8.45000,8.35000,8.39000,293000
06/07/2007,0000,8.37000,8.39000,8.31000,8.32000,359000
06/08/2007,0000,8.33000,8.48000,8.33000,8.39000,254000
06/11/2007,0000,8.39000,8.58000,8.39000,8.57000,512000
06/12/2007,0000,8.60000,8.85000,8.60000,8.70000,156000
06/13/2007,0000,8.80000,8.80000,8.55000,8.65000,358000
06/14/2007,0000,9.25000,9.25000,9.25000,9.25000,444000
06/15/2007,0000,9.40000,9.49000,8.77000,8.99000,1220000
06/20/2007,0000,8.56000,8.98000,8.56000,8.81000,426000
06/21/2007,0000,8.80000,8.84000,8.62000,8.78000,459000
06/22/2007,0000,8.77000,8.80000,8.69000,8.74000,357000
06/25/2007,0000,9.19000,9.20000,9.01000,9.20000,682000
06/26/2007,0000,9.20000,9.59000,9.03000,9.59000,1145000
06/27/2007,0000,10.25000,10.25000,10.25000,10.25000,1008000
06/28/2007,0000,10.95000,10.95000,10.95000,10.95000,644000
06/29/2007,0000,11.70000,11.70000,11.30000,11.40000,8293000
07/02/2007,0000,11.00000,11.35000,10.65000,11.20000,2787000
07/03/2007,0000,11.30000,11.50000,10.80000,10.95000,1482000
07/04/2007,0000,10.90000,11.30000,10.90000,11.00000,1577000
07/05/2007,0000,11.10000,11.30000,10.75000,10.95000,1308000
07/06/2007,0000,10.95000,11.30000,10.95000,11.10000,1367000
07/09/2007,0000,11.35000,11.45000,11.05000,11.05000,861000
07/10/2007,0000,11.05000,11.30000,10.70000,11.10000,1015000
07/11/2007,0000,11.15000,11.30000,10.85000,10.90000,901000
07/12/2007,0000,11.10000,11.65000,11.10000,11.65000,1452000
07/13/2007,0000,12.45000,12.45000,12.45000,12.45000,910000
07/16/2007,0000,13.30000,13.30000,13.30000,13.30000,1017000
07/17/2007,0000,14.20000,14.20000,13.30000,14.20000,6860000
07/18/2007,0000,14.20000,15.15000,13.75000,15.15000,4597000
07/19/2007,0000,16.20000,16.20000,14.50000,14.50000,6166000
07/20/2007,0000,14.05000,14.30000,13.50000,13.50000,2314000
07/23/2007,0000,12.80000,13.95000,12.70000,13.20000,2447000
07/24/2007,0000,13.30000,14.10000,13.20000,14.10000,1937000
07/25/2007,0000,14.35000,14.60000,13.55000,14.05000,2461000
07/26/2007,0000,14.50000,14.50000,13.10000,13.10000,2272000
07/27/2007,0000,12.70000,14.00000,12.30000,14.00000,3871000
07/30/2007,0000,13.80000,14.95000,13.20000,14.55000,5106000
07/31/2007,0000,14.45000,15.30000,14.00000,15.30000,2909000
08/01/2007,0000,15.10000,15.60000,14.25000,14.25000,2639000
08/02/2007,0000,14.65000,14.65000,13.30000,13.40000,1609000
08/03/2007,0000,13.80000,13.85000,13.05000,13.10000,698000
08/06/2007,0000,12.70000,13.10000,12.55000,12.85000,1094000
08/07/2007,0000,13.00000,13.25000,12.80000,12.80000,616000
08/08/2007,0000,12.90000,13.65000,12.50000,13.35000,1252000
08/09/2007,0000,13.45000,13.50000,12.90000,13.00000,1159000
08/10/2007,0000,12.50000,13.10000,12.50000,12.80000,578000
08/13/2007,0000,12.70000,13.20000,12.70000,12.70000,462000
08/14/2007,0000,12.70000,13.00000,12.60000,12.90000,404000
08/15/2007,0000,12.80000,12.95000,12.00000,12.05000,438000
08/16/2007,0000,11.30000,11.80000,11.25000,11.25000,446000
08/17/2007,0000,10.80000,11.00000,10.50000,10.50000,476000
08/20/2007,0000,11.00000,11.20000,10.85000,11.00000,630000
08/21/2007,0000,11.50000,11.50000,10.80000,10.85000,423000
08/22/2007,0000,10.70000,11.00000,10.55000,10.55000,338000
08/23/2007,0000,10.90000,11.00000,10.70000,10.95000,297000
08/24/2007,0000,10.95000,11.30000,10.80000,10.80000,244000
08/27/2007,0000,10.90000,11.15000,10.70000,10.70000,144000
08/28/2007,0000,10.50000,10.70000,10.45000,10.55000,124000
08/29/2007,0000,10.35000,10.35000,9.94000,10.05000,401000
08/30/2007,0000,9.50000,10.50000,9.50000,10.40000,541000
08/31/2007,0000,10.60000,10.60000,10.10000,10.20000,270000
09/03/2007,0000,10.50000,10.60000,10.25000,10.40000,328000
09/04/2007,0000,10.40000,10.40000,10.10000,10.15000,217000
09/05/2007,0000,10.15000,10.40000,10.10000,10.10000,372000
09/06/2007,0000,10.10000,10.40000,9.90000,9.90000,229000
09/07/2007,0000,10.15000,10.15000,9.91000,9.91000,265000
09/10/2007,0000,9.91000,9.91000,9.61000,9.70000,271000
09/11/2007,0000,9.70000,10.25000,9.60000,10.20000,310000
09/12/2007,0000,10.90000,10.90000,10.60000,10.90000,677000
09/13/2007,0000,11.65000,11.65000,11.65000,11.65000,606000
09/14/2007,0000,12.45000,12.45000,12.45000,12.45000,492000
09/17/2007,0000,13.30000,13.30000,12.50000,12.90000,4105000
09/19/2007,0000,13.00000,13.00000,12.00000,12.10000,1976000
09/20/2007,0000,12.00000,12.30000,11.35000,11.70000,1029000
09/21/2007,0000,11.70000,12.30000,11.70000,12.00000,861000
09/26/2007,0000,12.15000,12.80000,12.05000,12.80000,1432000
09/27/2007,0000,12.70000,12.70000,12.20000,12.25000,1074000
09/28/2007,0000,12.25000,12.70000,12.15000,12.20000,768000
10/01/2007,0000,12.60000,12.80000,12.25000,12.50000,835000
10/02/2007,0000,12.70000,12.70000,12.20000,12.20000,698000
10/03/2007,0000,12.30000,12.30000,11.70000,11.75000,573000
10/04/2007,0000,11.70000,11.95000,11.70000,11.75000,268000
10/05/2007,0000,11.90000,12.15000,11.60000,11.65000,365000
10/08/2007,0000,11.80000,11.90000,11.40000,11.50000,373000
10/09/2007,0000,10.90000,11.30000,10.90000,10.95000,718000
10/11/2007,0000,11.20000,11.20000,10.90000,11.00000,208000
10/12/2007,0000,11.10000,11.30000,10.85000,10.90000,325000
10/15/2007,0000,10.95000,10.95000,10.50000,10.50000,424000
10/16/2007,0000,10.50000,11.20000,10.50000,11.20000,385000
10/17/2007,0000,11.40000,11.95000,11.40000,11.70000,1675000
10/18/2007,0000,11.20000,11.60000,11.10000,11.20000,901000
10/19/2007,0000,11.00000,11.60000,10.90000,11.20000,775000
10/22/2007,0000,10.90000,11.60000,10.80000,11.25000,536000
10/23/2007,0000,11.30000,11.35000,11.05000,11.10000,270000
10/24/2007,0000,11.10000,11.55000,11.10000,11.10000,417000
10/25/2007,0000,11.25000,11.25000,10.90000,10.90000,303000
10/26/2007,0000,11.00000,11.25000,10.80000,10.95000,395000
10/29/2007,0000,10.95000,11.70000,10.95000,11.70000,1042000
10/30/2007,0000,11.70000,11.80000,11.25000,11.30000,913000
10/31/2007,0000,11.30000,11.45000,11.00000,11.35000,439000
11/01/2007,0000,11.40000,11.40000,11.05000,11.10000,357000
11/02/2007,0000,10.70000,11.00000,10.60000,10.70000,449000
11/05/2007,0000,10.80000,11.00000,10.65000,10.70000,294000
11/06/2007,0000,10.85000,10.85000,10.60000,10.60000,213000
11/07/2007,0000,10.85000,11.05000,10.70000,10.70000,293000
11/08/2007,0000,10.60000,10.60000,10.00000,10.00000,385000
11/09/2007,0000,10.05000,10.25000,9.90000,10.10000,280000
11/12/2007,0000,9.50000,10.00000,9.50000,9.65000,275000
11/13/2007,0000,9.90000,9.90000,9.65000,9.85000,231000
11/14/2007,0000,10.10000,10.25000,10.05000,10.15000,253000
11/15/2007,0000,9.90000,10.25000,9.90000,9.95000,241000
11/16/2007,0000,9.95000,10.05000,9.90000,9.91000,101000
11/19/2007,0000,10.00000,10.00000,9.86000,9.88000,125000
11/20/2007,0000,9.50000,9.85000,9.50000,9.70000,135000
11/21/2007,0000,9.70000,9.90000,9.70000,9.90000,134000
11/22/2007,0000,9.90000,9.90000,9.56000,9.60000,209000
11/23/2007,0000,9.65000,9.65000,9.00000,9.15000,225000
11/26/2007,0000,8.80000,9.22000,8.80000,9.01000,124000
11/27/2007,0000,9.00000,9.00000,8.80000,8.80000,248000
11/28/2007,0000,8.98000,8.99000,8.81000,8.81000,83000
11/29/2007,0000,9.00000,9.10000,8.86000,8.94000,139000
11/30/2007,0000,9.30000,9.30000,8.96000,9.01000,168000
12/03/2007,0000,9.05000,9.28000,9.05000,9.18000,106000
12/04/2007,0000,9.18000,9.50000,9.16000,9.35000,128000
12/05/2007,0000,9.29000,9.40000,9.23000,9.30000,79000
12/06/2007,0000,9.50000,9.53000,9.20000,9.40000,96000
12/07/2007,0000,9.30000,9.45000,9.22000,9.25000,60000
12/10/2007,0000,9.25000,9.25000,9.05000,9.18000,67000
12/11/2007,0000,9.30000,9.30000,9.12000,9.12000,77000
12/12/2007,0000,8.60000,9.20000,8.60000,9.15000,105000
12/13/2007,0000,9.50000,9.79000,9.48000,9.78000,690000
12/14/2007,0000,9.58000,9.58000,9.10000,9.45000,519000
12/17/2007,0000,9.30000,9.30000,8.79000,8.79000,316000
12/18/2007,0000,8.20000,8.79000,8.20000,8.79000,157000
12/19/2007,0000,8.79000,9.35000,8.70000,9.10000,218000
12/20/2007,0000,8.97000,8.97000,8.50000,8.60000,112000
12/21/2007,0000,8.90000,9.00000,8.66000,8.86000,302000
12/24/2007,0000,9.00000,9.10000,8.86000,8.88000,147000
12/25/2007,0000,8.90000,9.49000,8.90000,9.21000,266000
12/26/2007,0000,8.90000,9.20000,8.90000,8.93000,186000
12/27/2007,0000,8.95000,9.15000,8.95000,9.01000,98000
12/28/2007,0000,9.10000,9.20000,9.03000,9.19000,183000
12/31/2007,0000,9.25000,9.50000,9.25000,9.48000,244000
01/02/2008,0000,9.47000,9.47000,9.32000,9.32000,176000
01/03/2008,0000,9.97000,9.97000,9.60000,9.97000,1177000
01/04/2008,0000,10.35000,10.65000,10.10000,10.65000,1885000
01/07/2008,0000,10.65000,11.30000,10.40000,11.10000,2003000
01/08/2008,0000,11.30000,11.30000,10.35000,10.75000,1201000
01/09/2008,0000,10.35000,10.70000,10.15000,10.50000,500000
01/10/2008,0000,10.90000,11.00000,10.50000,10.60000,771000
01/11/2008,0000,10.55000,10.55000,10.20000,10.25000,357000
01/14/2008,0000,10.85000,10.85000,10.15000,10.40000,458000
01/15/2008,0000,10.30000,10.80000,10.30000,10.50000,585000
01/16/2008,0000,10.50000,10.70000,10.30000,10.50000,516000
01/17/2008,0000,10.50000,10.80000,10.30000,10.35000,371000
01/18/2008,0000,10.30000,10.35000,10.05000,10.10000,421000
01/21/2008,0000,10.10000,10.45000,10.00000,10.20000,344000
01/22/2008,0000,9.90000,10.00000,9.49000,9.49000,438000
01/23/2008,0000,9.50000,9.60000,9.00000,9.00000,501000
01/24/2008,0000,9.06000,9.25000,8.55000,8.85000,326000
01/25/2008,0000,9.20000,9.20000,8.93000,9.10000,328000
01/28/2008,0000,9.18000,9.18000,8.75000,8.83000,223000
01/29/2008,0000,9.00000,9.08000,8.70000,9.00000,287000
01/30/2008,0000,9.00000,9.17000,8.95000,8.95000,114000
01/31/2008,0000,9.00000,9.09000,8.85000,8.92000,70000
02/01/2008,0000,8.99000,9.35000,8.99000,9.35000,273000
02/12/2008,0000,9.20000,9.39000,9.16000,9.25000,138000
02/13/2008,0000,9.25000,9.25000,9.10000,9.25000,122000
02/14/2008,0000,9.25000,9.50000,9.25000,9.38000,251000
02/15/2008,0000,9.30000,9.45000,9.20000,9.34000,120000
02/18/2008,0000,9.40000,9.99000,9.40000,9.99000,478000
02/19/2008,0000,10.65000,10.65000,10.20000,10.65000,1166000
02/20/2008,0000,10.50000,10.60000,10.15000,10.25000,597000
02/21/2008,0000,10.50000,10.70000,10.25000,10.70000,595000
02/22/2008,0000,10.30000,10.80000,10.30000,10.75000,574000
02/25/2008,0000,11.20000,11.50000,11.10000,11.50000,1740000
02/26/2008,0000,11.70000,11.70000,10.90000,11.35000,1737000
02/27/2008,0000,11.45000,12.10000,11.30000,12.00000,2369000
02/29/2008,0000,11.90000,12.60000,11.60000,12.05000,1461000
03/03/2008,0000,11.80000,12.50000,11.70000,12.40000,1307000
03/04/2008,0000,12.50000,12.60000,12.05000,12.60000,1319000
03/05/2008,0000,12.75000,13.30000,12.20000,13.20000,3312000
03/06/2008,0000,13.05000,13.15000,12.30000,12.60000,1843000
03/07/2008,0000,12.30000,12.70000,12.20000,12.35000,756000
03/10/2008,0000,12.10000,12.30000,11.55000,11.55000,591000
03/11/2008,0000,11.00000,12.10000,11.00000,12.10000,739000
03/12/2008,0000,12.35000,12.35000,11.70000,11.70000,683000
03/13/2008,0000,11.80000,11.85000,11.20000,11.20000,441000
03/14/2008,0000,11.50000,11.60000,11.10000,11.10000,479000
03/17/2008,0000,11.05000,11.50000,11.00000,11.50000,356000
03/18/2008,0000,11.50000,11.50000,11.20000,11.30000,207000
03/19/2008,0000,11.30000,11.60000,11.10000,11.10000,243000
03/20/2008,0000,11.10000,11.35000,11.00000,11.35000,230000
03/21/2008,0000,11.55000,11.55000,11.00000,11.10000,616000
03/24/2008,0000,11.70000,11.80000,11.35000,11.50000,767000
03/25/2008,0000,11.70000,11.80000,11.50000,11.50000,1006000
03/26/2008,0000,11.70000,12.00000,11.60000,11.75000,463000
03/27/2008,0000,12.00000,12.00000,11.50000,11.60000,370000
03/28/2008,0000,11.60000,11.65000,11.45000,11.60000,267000
03/31/2008,0000,11.60000,11.60000,11.35000,11.35000,222000
04/01/2008,0000,11.45000,11.50000,11.10000,11.10000,230000
04/02/2008,0000,11.30000,11.35000,10.90000,11.00000,346000
04/03/2008,0000,11.00000,11.15000,10.90000,11.00000,295000
04/07/2008,0000,11.05000,11.50000,11.05000,11.35000,280000
04/08/2008,0000,11.50000,11.50000,11.10000,11.25000,278000
04/09/2008,0000,11.25000,11.75000,11.25000,11.40000,516000
04/10/2008,0000,11.55000,11.65000,11.40000,11.60000,292000
04/11/2008,0000,11.70000,11.80000,11.50000,11.70000,615000
04/14/2008,0000,11.70000,12.40000,11.50000,12.25000,1628000
04/15/2008,0000,12.25000,12.25000,11.80000,11.80000,904000
04/16/2008,0000,11.85000,12.05000,11.80000,11.90000,1131000
04/17/2008,0000,11.70000,12.00000,11.60000,11.65000,680000
04/18/2008,0000,11.80000,12.00000,11.70000,11.95000,650000
04/21/2008,0000,12.15000,12.20000,11.60000,11.70000,555000
04/22/2008,0000,11.75000,12.50000,11.60000,12.40000,1082000
04/23/2008,0000,12.30000,12.80000,12.15000,12.20000,1457000
04/24/2008,0000,12.20000,12.45000,12.00000,12.00000,849000
04/25/2008,0000,12.30000,12.50000,12.00000,12.00000,932000
04/28/2008,0000,12.00000,12.10000,11.65000,11.65000,366000
04/29/2008,0000,11.65000,11.90000,11.65000,11.65000,572000
04/30/2008,0000,11.70000,12.00000,11.70000,11.75000,339000
05/02/2008,0000,11.85000,12.20000,11.85000,12.10000,561000
05/05/2008,0000,12.40000,12.90000,12.40000,12.90000,1975000
05/06/2008,0000,13.20000,13.30000,12.10000,12.30000,1815000
05/07/2008,0000,12.30000,12.50000,11.90000,12.10000,816000
05/08/2008,0000,11.80000,12.30000,11.80000,11.90000,638000
05/09/2008,0000,11.90000,12.40000,11.90000,12.10000,1081000
05/12/2008,0000,12.10000,12.35000,12.00000,12.25000,547000
05/13/2008,0000,12.30000,12.45000,12.20000,12.25000,609000
05/14/2008,0000,12.25000,12.60000,12.00000,12.35000,987000
05/15/2008,0000,12.40000,12.50000,12.30000,12.30000,698000
05/16/2008,0000,12.40000,12.50000,12.20000,12.30000,594000
05/19/2008,0000,12.35000,13.15000,12.20000,12.80000,1838000
05/20/2008,0000,12.70000,13.00000,12.40000,12.40000,1255000
05/21/2008,0000,12.40000,12.80000,12.30000,12.80000,863000
05/22/2008,0000,12.80000,13.20000,12.60000,12.80000,1537000
05/23/2008,0000,12.90000,13.65000,12.85000,13.65000,5343000
05/26/2008,0000,13.65000,13.65000,12.70000,12.70000,2580000
05/27/2008,0000,12.35000,12.45000,11.85000,12.10000,1659000
05/28/2008,0000,11.85000,12.25000,11.55000,11.55000,839000
05/29/2008,0000,11.65000,11.85000,11.15000,11.40000,806000
05/30/2008,0000,11.40000,11.40000,10.65000,11.00000,729000
06/02/2008,0000,11.00000,11.20000,10.30000,10.60000,480000
06/03/2008,0000,10.50000,10.80000,10.50000,10.65000,294000
06/04/2008,0000,10.75000,10.85000,10.60000,10.65000,317000
06/05/2008,0000,10.60000,10.80000,10.60000,10.70000,356000
06/06/2008,0000,10.95000,11.15000,10.75000,11.05000,521000
06/10/2008,0000,10.75000,11.00000,10.40000,10.40000,365000
06/11/2008,0000,10.40000,10.50000,9.90000,9.90000,264000
06/12/2008,0000,10.00000,10.00000,9.50000,9.84000,518000
06/13/2008,0000,9.83000,9.93000,9.60000,9.92000,144000
06/16/2008,0000,10.00000,10.40000,9.93000,10.20000,303000
06/17/2008,0000,10.50000,10.70000,10.20000,10.30000,342000
06/18/2008,0000,10.40000,10.60000,10.20000,10.50000,312000
06/19/2008,0000,10.30000,10.30000,10.05000,10.05000,242000
06/20/2008,0000,10.05000,10.25000,9.70000,9.88000,230000
06/23/2008,0000,9.71000,9.79000,9.64000,9.75000,174000
06/24/2008,0000,9.70000,9.83000,9.66000,9.70000,166000
06/25/2008,0000,9.70000,9.79000,9.51000,9.53000,186000
06/26/2008,0000,9.56000,9.97000,9.55000,9.89000,219000
06/27/2008,0000,9.50000,9.67000,9.25000,9.45000,181000
06/30/2008,0000,9.35000,9.50000,9.01000,9.01000,117000
07/01/2008,0000,9.01000,9.28000,8.38000,8.52000,507000
07/02/2008,0000,8.50000,8.77000,8.25000,8.60000,156000
07/03/2008,0000,8.00000,8.84000,8.00000,8.81000,344000
07/04/2008,0000,8.51000,8.80000,8.30000,8.35000,229000
07/07/2008,0000,8.30000,8.60000,8.19000,8.32000,174000
07/08/2008,0000,8.32000,8.41000,8.00000,8.29000,219000
07/09/2008,0000,8.26000,8.39000,8.20000,8.24000,143000
07/10/2008,0000,8.20000,8.37000,8.00000,8.20000,181000
07/11/2008,0000,8.18000,8.45000,8.10000,8.35000,150000
07/14/2008,0000,8.36000,8.47000,8.30000,8.35000,86000
07/15/2008,0000,8.30000,8.45000,8.20000,8.21000,207000
07/16/2008,0000,8.20000,8.21000,7.90000,8.00000,390000
07/17/2008,0000,8.00000,8.16000,8.00000,8.06000,137000
07/18/2008,0000,8.09000,8.09000,7.60000,7.61000,264000
07/21/2008,0000,7.65000,7.99000,7.65000,7.72000,370000
07/22/2008,0000,7.79000,7.87000,7.60000,7.60000,284000
07/23/2008,0000,7.73000,8.01000,7.73000,7.86000,261000
07/24/2008,0000,7.99000,8.04000,7.90000,8.00000,187000
07/25/2008,0000,7.95000,7.96000,7.70000,7.91000,101000
07/29/2008,0000,7.80000,7.87000,7.60000,7.60000,124000
07/30/2008,0000,7.65000,7.82000,7.65000,7.70000,88000
07/31/2008,0000,7.86000,7.86000,7.63000,7.76000,315000
08/01/2008,0000,7.77000,7.77000,7.54000,7.55000,78000
08/04/2008,0000,7.55000,7.68000,7.55000,7.60000,76000
08/05/2008,0000,7.60000,7.74000,7.50000,7.50000,284000
08/06/2008,0000,7.70000,7.70000,7.16000,7.50000,356000
08/07/2008,0000,7.50000,7.69000,7.50000,7.50000,54000
08/08/2008,0000,7.50000,7.59000,7.37000,7.56000,80000
08/11/2008,0000,7.60000,7.60000,7.30000,7.42000,99000
08/12/2008,0000,7.22000,7.42000,7.22000,7.27000,223000
08/13/2008,0000,7.17000,7.24000,7.10000,7.15000,294000
08/14/2008,0000,7.15000,7.33000,7.15000,7.30000,162000
08/15/2008,0000,7.30000,7.30000,7.10000,7.20000,82000
08/18/2008,0000,7.15000,7.20000,6.91000,7.10000,124000
08/19/2008,0000,6.90000,7.13000,6.90000,7.10000,79000
08/20/2008,0000,7.00000,7.15000,7.00000,7.02000,80000
08/21/2008,0000,7.10000,7.10000,6.90000,6.95000,191000
08/22/2008,0000,7.00000,7.00000,6.78000,6.83000,70000
08/25/2008,0000,6.81000,7.05000,6.81000,6.90000,107000
08/26/2008,0000,6.50000,6.97000,6.50000,6.91000,52000
08/27/2008,0000,6.91000,6.97000,6.91000,6.93000,90000
08/28/2008,0000,6.95000,7.04000,6.84000,6.90000,91000
08/29/2008,0000,7.03000,7.05000,6.92000,7.00000,160000
09/01/2008,0000,6.99000,7.13000,6.93000,7.00000,85000
09/02/2008,0000,7.00000,7.00000,6.90000,7.00000,115000
09/03/2008,0000,7.00000,7.00000,6.65000,6.65000,150000
09/04/2008,0000,6.63000,6.84000,6.40000,6.53000,95000
09/05/2008,0000,6.08000,6.77000,6.08000,6.40000,273000
09/08/2008,0000,6.30000,6.79000,6.29000,6.44000,129000
09/09/2008,0000,6.51000,6.51000,6.08000,6.25000,92000
09/10/2008,0000,6.35000,6.35000,5.82000,6.22000,258000
09/11/2008,0000,6.02000,6.20000,5.90000,6.17000,195000
09/12/2008,0000,6.20000,6.20000,6.00000,6.13000,104000
09/15/2008,0000,6.10000,6.10000,5.75000,5.80000,108000
09/16/2008,0000,5.40000,5.54000,5.40000,5.54000,191000
09/17/2008,0000,5.60000,5.66000,5.20000,5.39000,78000
09/18/2008,0000,5.02000,5.10000,5.02000,5.10000,157000
09/19/2008,0000,5.35000,5.35000,5.10000,5.30000,168000
09/22/2008,0000,5.50000,5.50000,5.14000,5.30000,86000
09/23/2008,0000,5.30000,5.50000,5.30000,5.48000,70000
09/24/2008,0000,5.48000,5.77000,5.35000,5.70000,135000
09/25/2008,0000,5.50000,5.66000,5.50000,5.63000,63000
09/26/2008,0000,5.62000,5.63000,5.26000,5.49000,74000
09/30/2008,0000,5.18000,5.20000,5.11000,5.15000,39000
10/01/2008,0000,5.40000,5.40000,5.11000,5.19000,103000
10/02/2008,0000,5.20000,5.22000,5.15000,5.20000,68000
10/03/2008,0000,5.17000,5.24000,5.00000,5.24000,53000
10/06/2008,0000,5.19000,5.19000,5.02000,5.02000,48000
10/07/2008,0000,5.02000,5.17000,4.83000,5.00000,220000
10/08/2008,0000,4.97000,4.97000,4.70000,4.70000,154000
10/09/2008,0000,4.80000,4.91000,4.71000,4.80000,110000
10/13/2008,0000,4.75000,4.80000,4.70000,4.80000,155000
10/14/2008,0000,4.70000,5.13000,4.70000,5.13000,112000
10/15/2008,0000,5.15000,5.35000,5.11000,5.35000,71000
10/16/2008,0000,5.20000,5.35000,5.20000,5.35000,64000
10/17/2008,0000,5.35000,5.50000,5.20000,5.35000,34000
10/20/2008,0000,5.35000,5.35000,5.20000,5.30000,89000
10/21/2008,0000,5.33000,5.39000,5.24000,5.35000,53000
10/22/2008,0000,5.30000,5.30000,5.17000,5.17000,91000
10/23/2008,0000,5.00000,5.05000,4.99000,5.00000,75000
10/24/2008,0000,4.95000,4.99000,4.83000,4.95000,57000
10/27/2008,0000,4.61000,4.85000,4.61000,4.85000,90000
10/28/2008,0000,4.55000,5.17000,4.55000,5.17000,87000
10/29/2008,0000,5.20000,5.25000,5.00000,5.20000,86000
10/30/2008,0000,5.30000,5.48000,5.19000,5.48000,134000
10/31/2008,0000,5.86000,5.86000,5.73000,5.80000,329000
11/03/2008,0000,5.80000,5.82000,5.50000,5.74000,139000
11/04/2008,0000,5.37000,5.67000,5.34000,5.50000,92000
11/05/2008,0000,5.60000,5.65000,5.43000,5.61000,104000
11/06/2008,0000,5.43000,5.49000,5.25000,5.45000,45000
11/07/2008,0000,5.11000,5.45000,5.11000,5.38000,68000
11/10/2008,0000,5.30000,5.43000,5.23000,5.43000,57000
11/11/2008,0000,5.43000,5.43000,5.18000,5.40000,70000
11/12/2008,0000,5.25000,5.30000,5.18000,5.29000,36000
11/13/2008,0000,5.03000,5.25000,5.03000,5.25000,53000
11/14/2008,0000,5.30000,5.30000,5.10000,5.20000,60000
11/17/2008,0000,5.20000,5.56000,5.20000,5.55000,265000
11/18/2008,0000,5.17000,5.59000,5.17000,5.45000,246000
11/19/2008,0000,5.40000,5.42000,5.30000,5.30000,153000
11/20/2008,0000,5.25000,5.25000,5.02000,5.23000,73000
11/21/2008,0000,4.88000,5.20000,4.88000,5.15000,98000
11/24/2008,0000,5.20000,5.31000,5.03000,5.18000,81000
11/25/2008,0000,5.25000,5.30000,5.19000,5.19000,72000
11/26/2008,0000,5.19000,5.25000,5.19000,5.19000,38000
11/27/2008,0000,5.30000,5.38000,5.27000,5.36000,105000
11/28/2008,0000,5.35000,5.39000,5.20000,5.33000,100000
12/01/2008,0000,5.33000,5.37000,5.21000,5.31000,64000
12/02/2008,0000,5.25000,5.25000,5.05000,5.22000,72000
12/03/2008,0000,5.22000,5.48000,5.22000,5.42000,174000
12/04/2008,0000,5.40000,5.53000,5.30000,5.45000,113000
12/05/2008,0000,5.53000,5.53000,5.12000,5.31000,58000
12/08/2008,0000,5.31000,5.40000,5.21000,5.30000,63000
12/09/2008,0000,5.50000,5.50000,5.31000,5.40000,48000
12/10/2008,0000,5.40000,5.52000,5.40000,5.46000,138000
12/11/2008,0000,5.51000,5.52000,5.32000,5.33000,32000
12/12/2008,0000,5.33000,5.40000,5.22000,5.31000,77000
12/15/2008,0000,5.48000,5.48000,5.27000,5.40000,91000
12/16/2008,0000,5.37000,5.41000,5.31000,5.32000,126000
12/17/2008,0000,5.40000,5.40000,5.25000,5.31000,169000
12/18/2008,0000,5.33000,5.34000,5.23000,5.34000,81000
12/19/2008,0000,5.33000,5.35000,5.21000,5.35000,183000
12/22/2008,0000,5.35000,5.35000,5.18000,5.20000,196000
12/23/2008,0000,5.19000,5.19000,5.08000,5.10000,65000
12/24/2008,0000,5.05000,5.17000,5.05000,5.14000,35000
12/25/2008,0000,5.16000,5.22000,5.12000,5.13000,131000
12/26/2008,0000,5.17000,5.38000,5.17000,5.22000,148000
12/29/2008,0000,5.35000,5.35000,5.08000,5.12000,94000
12/30/2008,0000,5.18000,5.21000,5.12000,5.20000,37000
12/31/2008,0000,5.21000,5.23000,5.12000,5.19000,84000
01/05/2009,0000,5.23000,5.23000,5.15000,5.20000,122000
01/06/2009,0000,5.20000,5.30000,5.18000,5.27000,208000
01/07/2009,0000,5.30000,5.30000,5.18000,5.24000,153000
01/08/2009,0000,5.21000,5.25000,5.13000,5.25000,162000
01/09/2009,0000,5.25000,5.26000,5.15000,5.25000,30000
01/12/2009,0000,5.23000,5.25000,5.19000,5.20000,61000
01/13/2009,0000,5.20000,5.25000,5.16000,5.24000,33000
01/14/2009,0000,5.23000,5.23000,5.19000,5.20000,12000
01/15/2009,0000,4.90000,5.19000,4.90000,5.17000,150000
01/16/2009,0000,5.15000,5.15000,5.05000,5.14000,40000
01/19/2009,0000,5.09000,5.10000,5.00000,5.01000,25000
01/20/2009,0000,4.97000,5.01000,4.97000,5.01000,31000
01/21/2009,0000,5.01000,5.09000,5.01000,5.02000,24000
02/02/2009,0000,5.02000,5.02000,4.85000,5.02000,109000
02/03/2009,0000,5.00000,5.10000,5.00000,5.10000,24000
02/04/2009,0000,5.15000,5.15000,5.14000,5.15000,28000
02/05/2009,0000,5.15000,5.15000,5.10000,5.15000,33000
02/06/2009,0000,5.20000,5.30000,5.16000,5.20000,88000
02/09/2009,0000,5.22000,5.33000,5.22000,5.26000,200000
02/10/2009,0000,5.30000,5.40000,5.26000,5.35000,94000
02/11/2009,0000,5.30000,5.40000,5.28000,5.30000,80000
02/12/2009,0000,5.35000,5.35000,5.26000,5.35000,73000
02/13/2009,0000,5.35000,5.36000,5.23000,5.35000,33000
02/16/2009,0000,5.35000,5.35000,5.23000,5.35000,32000
02/17/2009,0000,5.30000,5.30000,5.28000,5.29000,20000
02/18/2009,0000,5.28000,5.50000,5.28000,5.48000,111000
02/19/2009,0000,5.35000,5.38000,5.25000,5.30000,48000
02/20/2009,0000,5.24000,5.28000,5.11000,5.25000,50000
02/23/2009,0000,5.12000,5.19000,5.12000,5.19000,40000
02/24/2009,0000,5.15000,5.17000,5.15000,5.16000,14000
02/25/2009,0000,5.20000,5.23000,5.15000,5.20000,72000
02/26/2009,0000,5.20000,5.23000,5.20000,5.20000,17000
02/27/2009,0000,5.20000,5.20000,5.10000,5.20000,33000
03/02/2009,0000,5.15000,5.17000,5.01000,5.10000,47000
03/03/2009,0000,5.10000,5.15000,5.10000,5.15000,29000
03/04/2009,0000,5.15000,5.33000,5.15000,5.33000,8000
03/05/2009,0000,5.31000,5.40000,5.26000,5.26000,92000
03/06/2009,0000,5.23000,5.32000,5.20000,5.20000,16000
03/09/2009,0000,5.48000,5.48000,5.12000,5.30000,59000
03/10/2009,0000,5.25000,5.30000,5.15000,5.25000,25000
03/11/2009,0000,5.35000,5.40000,5.28000,5.35000,131000
03/12/2009,0000,5.50000,5.50000,5.16000,5.30000,55000
03/13/2009,0000,5.32000,5.35000,5.20000,5.31000,72000
03/16/2009,0000,5.29000,5.40000,5.29000,5.38000,94000
03/17/2009,0000,5.41000,5.59000,5.38000,5.55000,154000
03/18/2009,0000,5.60000,5.69000,5.43000,5.61000,179000
03/19/2009,0000,5.61000,5.71000,5.58000,5.58000,183000
03/20/2009,0000,5.50000,5.97000,5.50000,5.97000,514000
03/23/2009,0000,6.08000,6.17000,5.73000,5.80000,468000
03/24/2009,0000,5.82000,5.96000,5.81000,5.81000,306000
03/25/2009,0000,5.81000,5.99000,5.81000,5.87000,220000
03/26/2009,0000,5.96000,6.15000,5.85000,5.98000,191000
03/27/2009,0000,5.98000,6.10000,5.91000,5.96000,340000
03/30/2009,0000,5.86000,5.90000,5.79000,5.80000,216000
03/31/2009,0000,5.85000,5.85000,5.71000,5.75000,211000
04/01/2009,0000,6.15000,6.15000,5.77000,6.05000,330000
04/02/2009,0000,6.15000,6.20000,6.00000,6.12000,248000
04/03/2009,0000,6.20000,6.48000,6.10000,6.47000,588000
04/06/2009,0000,6.60000,6.60000,6.35000,6.38000,407000
04/07/2009,0000,6.21000,6.36000,6.17000,6.25000,239000
04/08/2009,0000,6.25000,6.29000,6.09000,6.14000,470000
04/09/2009,0000,6.05000,6.26000,6.05000,6.26000,297000
04/10/2009,0000,6.26000,6.40000,6.21000,6.30000,516000
04/13/2009,0000,6.30000,6.67000,6.30000,6.64000,673000
04/14/2009,0000,6.66000,7.05000,6.51000,6.73000,596000
04/15/2009,0000,6.80000,6.88000,6.50000,6.68000,513000
04/16/2009,0000,6.90000,6.90000,6.70000,6.70000,413000
04/17/2009,0000,6.50000,6.75000,6.24000,6.25000,335000
04/20/2009,0000,6.25000,6.25000,5.92000,6.17000,115000
04/21/2009,0000,6.00000,6.30000,5.92000,6.17000,90000
04/22/2009,0000,6.20000,6.58000,6.20000,6.40000,527000
04/23/2009,0000,6.48000,6.48000,6.15000,6.20000,279000
04/24/2009,0000,6.28000,6.30000,6.12000,6.15000,260000
04/27/2009,0000,6.29000,6.29000,5.92000,5.93000,207000
04/28/2009,0000,5.80000,6.18000,5.72000,5.72000,373000
04/29/2009,0000,5.72000,6.08000,5.60000,5.81000,154000
04/30/2009,0000,6.00000,6.21000,6.00000,6.18000,408000
05/04/2009,0000,6.20000,6.40000,6.20000,6.37000,605000
05/05/2009,0000,6.40000,6.42000,6.12000,6.12000,273000
05/06/2009,0000,6.09000,6.28000,6.09000,6.25000,556000
05/07/2009,0000,6.25000,6.34000,6.20000,6.25000,334000
05/08/2009,0000,6.20000,6.30000,6.05000,6.20000,200000
05/11/2009,0000,6.20000,6.20000,6.10000,6.14000,135000
05/12/2009,0000,6.24000,6.30000,6.04000,6.20000,216000
05/13/2009,0000,6.25000,6.50000,6.20000,6.44000,334000
05/14/2009,0000,6.40000,6.40000,6.26000,6.35000,210000
05/15/2009,0000,6.45000,6.45000,6.26000,6.29000,200000
05/18/2009,0000,6.39000,6.65000,6.30000,6.40000,217000
05/19/2009,0000,6.50000,6.55000,6.42000,6.43000,418000
05/20/2009,0000,6.43000,6.60000,6.41000,6.48000,281000
05/21/2009,0000,6.45000,6.54000,6.35000,6.50000,253000
05/22/2009,0000,6.44000,6.80000,6.40000,6.78000,366000
05/25/2009,0000,6.83000,7.10000,6.80000,6.99000,627000
05/26/2009,0000,6.99000,6.99000,6.51000,6.65000,446000
05/27/2009,0000,6.65000,6.70000,6.56000,6.60000,292000
06/01/2009,0000,6.60000,6.90000,6.57000,6.82000,752000
06/02/2009,0000,6.90000,7.25000,6.90000,7.18000,840000
06/03/2009,0000,7.26000,7.26000,6.82000,6.87000,280000
06/04/2009,0000,6.80000,6.87000,6.65000,6.74000,368000
06/05/2009,0000,6.94000,7.00000,6.80000,6.82000,219000
06/08/2009,0000,6.90000,7.00000,6.45000,6.75000,160000
06/09/2009,0000,6.70000,6.73000,6.47000,6.51000,126000
06/10/2009,0000,6.28000,6.70000,6.28000,6.32000,104000
06/11/2009,0000,6.35000,6.60000,6.30000,6.60000,83000
06/12/2009,0000,6.70000,6.97000,6.60000,6.75000,273000
06/15/2009,0000,6.72000,6.72000,6.28000,6.30000,143000
06/16/2009,0000,6.30000,6.33000,6.16000,6.32000,64000
06/17/2009,0000,6.32000,6.48000,6.13000,6.33000,55000
06/18/2009,0000,6.32000,6.48000,6.16000,6.16000,85000
06/19/2009,0000,6.32000,6.32000,6.16000,6.28000,51000
06/22/2009,0000,6.16000,6.19000,6.12000,6.18000,64000
06/23/2009,0000,6.04000,6.09000,6.04000,6.08000,20000
06/24/2009,0000,6.15000,6.20000,6.06000,6.15000,87000
06/25/2009,0000,6.20000,6.25000,6.15000,6.20000,49000
06/26/2009,0000,6.24000,6.25000,6.18000,6.18000,51000
06/29/2009,0000,6.19000,6.20000,6.15000,6.18000,55000
06/30/2009,0000,6.23000,6.25000,6.12000,6.12000,44000
07/01/2009,0000,6.16000,6.20000,6.10000,6.12000,114000
07/02/2009,0000,6.23000,6.29000,6.10000,6.25000,104000
07/03/2009,0000,6.24000,6.24000,6.15000,6.18000,58000
07/06/2009,0000,6.24000,6.24000,6.14000,6.20000,66000
07/07/2009,0000,6.25000,6.25000,6.02000,6.08000,93000
07/08/2009,0000,6.10000,6.23000,6.07000,6.11000,152000
07/09/2009,0000,6.03000,6.20000,6.03000,6.15000,141000
07/10/2009,0000,6.18000,6.20000,6.14000,6.15000,88000
07/13/2009,0000,6.10000,6.10000,6.02000,6.02000,137000
07/14/2009,0000,6.03000,6.15000,6.02000,6.10000,119000
07/15/2009,0000,6.05000,6.20000,6.05000,6.12000,66000
07/16/2009,0000,6.25000,6.30000,6.15000,6.20000,124000
07/17/2009,0000,6.20000,6.28000,6.20000,6.22000,133000
07/20/2009,0000,6.25000,6.45000,6.25000,6.30000,95000
07/21/2009,0000,6.35000,6.40000,6.25000,6.25000,66000
07/22/2009,0000,6.25000,6.40000,6.16000,6.20000,53000
07/23/2009,0000,6.20000,6.25000,6.20000,6.20000,59000
07/24/2009,0000,6.25000,6.29000,6.20000,6.25000,156000
07/27/2009,0000,6.30000,6.40000,6.22000,6.31000,80000
07/28/2009,0000,6.25000,6.48000,6.25000,6.39000,190000
07/29/2009,0000,6.75000,6.75000,6.35000,6.40000,175000
07/30/2009,0000,6.40000,6.40000,6.20000,6.30000,158000
07/31/2009,0000,6.20000,6.50000,6.20000,6.33000,67000
08/03/2009,0000,6.33000,6.59000,6.33000,6.51000,216000
08/04/2009,0000,6.69000,6.95000,6.53000,6.71000,493000
08/05/2009,0000,6.86000,7.17000,6.72000,7.10000,1986000
08/06/2009,0000,7.35000,7.35000,6.61000,6.65000,1542000
08/10/2009,0000,6.65000,7.11000,6.65000,7.00000,735000
08/11/2009,0000,7.20000,7.49000,7.20000,7.49000,2468000
08/12/2009,0000,7.70000,7.70000,7.25000,7.50000,900000
08/13/2009,0000,7.50000,7.51000,7.21000,7.47000,510000
08/14/2009,0000,7.50000,7.50000,7.26000,7.28000,1001000
08/17/2009,0000,7.39000,7.78000,7.39000,7.78000,1972000
08/18/2009,0000,7.80000,7.80000,7.24000,7.36000,1363000
08/19/2009,0000,7.36000,7.47000,7.11000,7.22000,509000
08/20/2009,0000,7.23000,7.23000,7.02000,7.09000,281000
08/21/2009,0000,7.02000,7.19000,6.80000,6.81000,255000
08/24/2009,0000,6.88000,6.99000,6.82000,6.82000,220000
08/25/2009,0000,6.80000,6.90000,6.61000,6.66000,301000
08/26/2009,0000,6.61000,6.99000,6.61000,6.74000,222000
08/27/2009,0000,6.80000,7.21000,6.80000,7.21000,746000
08/28/2009,0000,7.21000,7.22000,7.01000,7.05000,168000
08/31/2009,0000,7.00000,7.22000,7.00000,7.15000,388000
09/01/2009,0000,7.30000,7.35000,7.00000,7.05000,381000
09/02/2009,0000,7.05000,7.20000,6.81000,7.00000,538000
09/03/2009,0000,7.10000,7.10000,6.85000,7.05000,124000
09/04/2009,0000,7.07000,7.07000,6.90000,6.93000,179000
09/07/2009,0000,6.93000,7.10000,6.93000,7.03000,303000
09/08/2009,0000,7.03000,7.19000,6.94000,7.05000,262000
09/09/2009,0000,7.09000,7.15000,7.05000,7.10000,176000
09/10/2009,0000,7.20000,7.29000,7.10000,7.18000,401000
09/11/2009,0000,7.18000,7.18000,6.93000,7.05000,127000
09/14/2009,0000,7.05000,7.05000,6.92000,7.01000,93000
09/15/2009,0000,7.00000,7.05000,6.78000,7.01000,126000
09/16/2009,0000,7.01000,7.40000,7.00000,7.19000,416000
09/17/2009,0000,7.20000,7.25000,7.06000,7.15000,307000
09/18/2009,0000,7.15000,7.25000,7.10000,7.25000,311000
09/21/2009,0000,7.30000,7.30000,7.10000,7.20000,239000
09/22/2009,0000,7.25000,7.25000,7.15000,7.15000,136000
09/23/2009,0000,7.15000,7.23000,7.01000,7.10000,173000
09/24/2009,0000,7.10000,7.14000,7.04000,7.04000,84000
09/25/2009,0000,7.10000,7.12000,7.00000,7.01000,166000
09/28/2009,0000,7.05000,7.15000,7.02000,7.14000,126000
09/29/2009,0000,7.15000,7.19000,6.81000,7.00000,385000
09/30/2009,0000,7.00000,7.08000,6.95000,7.04000,193000
10/01/2009,0000,7.04000,7.10000,7.00000,7.05000,122000
10/02/2009,0000,7.02000,7.10000,7.02000,7.05000,95000
10/05/2009,0000,7.00000,7.07000,6.98000,6.99000,146000
10/06/2009,0000,7.05000,7.15000,7.01000,7.10000,189000
10/07/2009,0000,7.01000,7.35000,7.00000,7.12000,259000
10/08/2009,0000,7.17000,7.20000,7.12000,7.14000,147000
10/09/2009,0000,7.16000,7.30000,7.03000,7.10000,293000
10/12/2009,0000,7.20000,7.30000,7.13000,7.30000,250000
10/13/2009,0000,7.24000,7.25000,7.15000,7.25000,227000
10/14/2009,0000,7.29000,7.48000,7.29000,7.40000,610000
10/15/2009,0000,7.80000,7.80000,7.41000,7.46000,484000
10/16/2009,0000,7.46000,7.50000,7.31000,7.45000,243000
10/19/2009,0000,7.45000,7.50000,7.34000,7.41000,227000
10/20/2009,0000,7.41000,7.46000,7.37000,7.39000,274000
10/21/2009,0000,7.45000,7.45000,7.20000,7.37000,90000
10/22/2009,0000,7.37000,7.44000,7.25000,7.25000,165000
10/23/2009,0000,7.27000,7.40000,7.27000,7.30000,150000
10/26/2009,0000,7.39000,7.40000,7.29000,7.36000,133000
10/27/2009,0000,7.36000,7.36000,7.21000,7.27000,115000
10/28/2009,0000,7.35000,7.44000,7.27000,7.28000,78000
10/29/2009,0000,7.26000,7.28000,6.90000,6.95000,90000
10/30/2009,0000,7.00000,7.11000,7.00000,7.10000,322000
11/02/2009,0000,7.00000,7.10000,6.97000,7.01000,134000
11/03/2009,0000,6.91000,7.04000,6.91000,6.96000,72000
11/04/2009,0000,6.97000,7.07000,6.97000,7.05000,123000
11/05/2009,0000,7.05000,7.08000,7.01000,7.05000,50000
11/06/2009,0000,7.14000,7.14000,6.75000,7.05000,94000
11/09/2009,0000,7.06000,7.20000,7.06000,7.15000,126000
11/10/2009,0000,7.18000,7.30000,7.15000,7.21000,133000
11/11/2009,0000,7.30000,7.30000,7.18000,7.18000,104000
11/12/2009,0000,7.20000,7.35000,7.20000,7.30000,131000
11/13/2009,0000,7.35000,7.35000,7.21000,7.24000,163000
11/16/2009,0000,7.34000,7.40000,7.20000,7.29000,209000
11/17/2009,0000,7.29000,7.29000,7.20000,7.23000,139000
11/18/2009,0000,7.25000,7.39000,7.20000,7.35000,124000
11/19/2009,0000,7.35000,7.35000,7.28000,7.28000,36000
11/20/2009,0000,7.20000,7.23000,7.18000,7.18000,73000
11/23/2009,0000,7.13000,7.26000,7.13000,7.18000,62000
11/24/2009,0000,7.24000,7.30000,7.21000,7.23000,142000
11/25/2009,0000,7.24000,7.44000,7.24000,7.39000,401000
11/26/2009,0000,7.49000,7.65000,7.40000,7.51000,869000
11/27/2009,0000,7.41000,7.41000,7.20000,7.31000,321000
11/30/2009,0000,7.80000,7.80000,7.35000,7.58000,204000
12/01/2009,0000,7.54000,7.69000,7.40000,7.43000,336000
12/02/2009,0000,7.63000,7.63000,7.43000,7.44000,200000
12/03/2009,0000,7.52000,7.65000,7.46000,7.47000,296000
12/04/2009,0000,7.47000,7.49000,7.40000,7.40000,158000
12/07/2009,0000,7.49000,7.53000,7.40000,7.51000,116000
12/08/2009,0000,7.59000,7.74000,7.50000,7.54000,334000
12/09/2009,0000,7.54000,7.64000,7.52000,7.62000,196000
12/11/2009,0000,7.46000,7.68000,7.45000,7.53000,138000
12/14/2009,0000,7.58000,7.60000,7.50000,7.50000,124000
12/15/2009,0000,7.56000,7.58000,7.51000,7.53000,135000
12/16/2009,0000,7.54000,7.80000,7.53000,7.80000,388000
12/17/2009,0000,7.85000,7.96000,7.69000,7.80000,231000
12/18/2009,0000,7.56000,8.33000,7.56000,8.27000,837000
12/21/2009,0000,8.84000,8.84000,8.61000,8.84000,1800000
12/22/2009,0000,8.84000,8.85000,8.33000,8.78000,912000
12/23/2009,0000,8.76000,8.76000,8.50000,8.65000,731000
12/25/2009,0000,8.75000,8.90000,8.52000,8.90000,421000
12/28/2009,0000,8.90000,9.15000,8.66000,8.99000,679000
12/29/2009,0000,8.99000,9.25000,8.70000,9.25000,622920
