DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.41000,10.45000,10.27000,10.36000,320100
04/03/2007,0000,10.36000,10.41000,10.27000,10.36000,244200
04/04/2007,0000,10.36000,10.91000,10.36000,10.59000,339900
04/09/2007,0000,10.77000,10.77000,10.59000,10.73000,387200
04/10/2007,0000,10.45000,10.64000,10.36000,10.59000,94600
04/11/2007,0000,10.41000,10.45000,10.36000,10.45000,89100
04/12/2007,0000,10.36000,10.55000,10.36000,10.45000,134200
04/13/2007,0000,10.45000,10.59000,10.45000,10.55000,229900
04/16/2007,0000,10.73000,10.77000,10.64000,10.73000,143000
04/17/2007,0000,10.82000,11.41000,10.82000,10.91000,970200
04/18/2007,0000,11.09000,11.18000,11.00000,11.00000,316800
04/19/2007,0000,11.00000,11.05000,10.91000,10.91000,213400
04/20/2007,0000,10.95000,11.09000,10.95000,11.00000,198000
04/23/2007,0000,11.00000,11.14000,11.00000,11.09000,256300
04/24/2007,0000,11.18000,11.23000,10.95000,10.95000,191400
04/25/2007,0000,10.95000,10.95000,10.45000,10.50000,311300
04/26/2007,0000,10.50000,10.64000,10.45000,10.55000,154000
04/27/2007,0000,10.45000,10.59000,10.45000,10.59000,47300
04/30/2007,0000,10.55000,11.09000,10.50000,11.09000,385000
05/02/2007,0000,10.73000,10.91000,10.73000,10.82000,62700
05/03/2007,0000,10.82000,10.86000,10.55000,10.68000,86900
05/04/2007,0000,10.95000,11.09000,10.68000,10.91000,293700
05/07/2007,0000,10.82000,10.91000,10.64000,10.91000,108900
05/08/2007,0000,10.95000,10.95000,10.68000,10.91000,14300
05/09/2007,0000,10.91000,10.95000,10.59000,10.64000,169400
05/10/2007,0000,10.59000,10.73000,10.45000,10.68000,180400
05/11/2007,0000,10.55000,10.55000,10.41000,10.55000,56100
05/14/2007,0000,10.55000,10.55000,10.45000,10.45000,47300
05/15/2007,0000,10.45000,10.55000,10.18000,10.18000,91300
05/16/2007,0000,10.27000,10.27000,10.09000,10.09000,117700
05/17/2007,0000,10.18000,10.18000,9.95000,10.18000,140800
05/18/2007,0000,10.09000,10.18000,10.00000,10.00000,173800
05/21/2007,0000,10.09000,10.23000,10.05000,10.05000,107800
05/22/2007,0000,10.09000,10.23000,10.05000,10.09000,81400
05/23/2007,0000,10.05000,10.09000,10.00000,10.09000,305800
05/24/2007,0000,10.09000,10.14000,10.05000,10.14000,89100
05/25/2007,0000,10.09000,10.14000,10.09000,10.09000,123200
05/28/2007,0000,10.09000,10.09000,9.91000,9.91000,347600
05/29/2007,0000,9.86000,10.00000,9.86000,9.91000,273900
05/30/2007,0000,9.91000,10.00000,9.91000,10.00000,23100
05/31/2007,0000,10.00000,10.45000,10.00000,10.45000,81400
06/01/2007,0000,10.36000,10.36000,10.09000,10.09000,140800
06/04/2007,0000,10.14000,10.14000,10.05000,10.09000,25300
06/05/2007,0000,10.09000,10.09000,10.00000,10.09000,40700
06/06/2007,0000,10.09000,10.18000,10.00000,10.09000,157300
06/07/2007,0000,10.09000,10.18000,10.09000,10.18000,123200
06/08/2007,0000,10.18000,10.27000,10.09000,10.18000,255200
06/11/2007,0000,10.09000,10.18000,10.09000,10.18000,26400
06/12/2007,0000,10.18000,10.27000,10.18000,10.18000,82500
06/13/2007,0000,10.09000,10.18000,10.09000,10.18000,85800
06/14/2007,0000,10.18000,10.27000,10.09000,10.27000,223300
06/15/2007,0000,10.27000,10.45000,10.18000,10.36000,103400
06/20/2007,0000,10.36000,10.36000,10.18000,10.36000,37400
06/21/2007,0000,10.36000,10.50000,10.32000,10.36000,400400
06/22/2007,0000,10.36000,10.45000,10.36000,10.45000,79200
06/25/2007,0000,10.64000,10.77000,10.41000,10.64000,205700
06/26/2007,0000,10.59000,10.59000,10.50000,10.50000,62700
06/27/2007,0000,10.45000,10.59000,10.27000,10.59000,413600
06/28/2007,0000,10.55000,10.59000,10.27000,10.59000,808500
06/29/2007,0000,10.59000,10.64000,10.05000,10.55000,1509200
07/02/2007,0000,10.73000,11.27000,10.73000,11.27000,921800
07/03/2007,0000,11.41000,11.41000,11.09000,11.27000,787600
07/04/2007,0000,10.73000,11.45000,10.73000,11.18000,334400
07/05/2007,0000,11.27000,11.73000,11.27000,11.45000,875600
07/06/2007,0000,11.45000,11.45000,11.23000,11.45000,167200
07/09/2007,0000,11.64000,11.64000,11.32000,11.50000,336600
07/10/2007,0000,11.18000,11.50000,11.18000,11.50000,424600
07/11/2007,0000,11.36000,11.50000,11.09000,11.50000,479600
07/12/2007,0000,11.55000,11.64000,11.27000,11.45000,353100
07/13/2007,0000,11.55000,11.55000,11.09000,11.36000,204600
07/16/2007,0000,11.36000,11.64000,11.27000,11.32000,607200
07/17/2007,0000,11.18000,12.09000,11.18000,11.95000,985600
07/18/2007,0000,11.95000,12.77000,11.95000,12.77000,1287000
07/19/2007,0000,12.91000,13.59000,12.45000,12.73000,1391500
07/20/2007,0000,12.73000,13.27000,12.36000,13.09000,792000
07/23/2007,0000,13.09000,13.23000,12.82000,13.05000,551100
07/24/2007,0000,12.55000,13.23000,12.55000,12.95000,839300
07/25/2007,0000,12.59000,12.91000,12.59000,12.73000,309100
07/26/2007,0000,12.59000,12.77000,12.36000,12.73000,1009800
07/27/2007,0000,12.18000,12.73000,12.00000,12.23000,836000
07/30/2007,0000,12.18000,12.18000,11.41000,11.95000,852500
07/31/2007,0000,12.00000,12.00000,11.64000,11.91000,303600
08/01/2007,0000,11.68000,11.68000,11.09000,11.41000,921800
08/02/2007,0000,11.36000,11.41000,10.86000,11.18000,657800
08/03/2007,0000,11.18000,11.82000,11.18000,11.45000,613800
08/06/2007,0000,11.36000,11.36000,10.91000,11.36000,755700
08/07/2007,0000,11.05000,11.45000,11.05000,11.36000,213400
08/08/2007,0000,11.36000,11.55000,11.27000,11.36000,611600
08/09/2007,0000,11.36000,11.41000,11.14000,11.36000,554400
08/10/2007,0000,11.36000,11.36000,10.95000,11.36000,215600
08/13/2007,0000,11.36000,11.36000,10.91000,11.32000,214500
08/14/2007,0000,11.18000,11.23000,10.95000,11.18000,240900
08/15/2007,0000,10.95000,10.95000,10.41000,10.95000,623700
08/16/2007,0000,10.45000,10.55000,10.23000,10.41000,411400
08/17/2007,0000,10.36000,10.55000,9.82000,10.23000,833800
08/20/2007,0000,10.77000,10.77000,10.45000,10.64000,121000
08/21/2007,0000,10.64000,10.73000,10.59000,10.68000,359700
08/22/2007,0000,10.73000,10.86000,10.59000,10.73000,355300
08/23/2007,0000,10.90000,11.00000,10.70000,11.00000,320000
08/24/2007,0000,11.05000,11.05000,10.85000,11.00000,112000
08/27/2007,0000,11.20000,11.20000,10.85000,11.00000,55000
08/28/2007,0000,11.00000,11.20000,11.00000,11.20000,253000
08/29/2007,0000,10.90000,11.10000,10.90000,11.10000,130000
08/30/2007,0000,11.10000,11.65000,11.10000,11.55000,378000
08/31/2007,0000,11.20000,11.70000,11.20000,11.65000,216000
09/03/2007,0000,11.30000,11.30000,11.10000,11.25000,158000
09/04/2007,0000,11.25000,11.25000,11.10000,11.20000,247000
09/05/2007,0000,11.20000,11.20000,10.90000,10.90000,108000
09/06/2007,0000,10.90000,10.90000,10.75000,10.80000,220000
09/07/2007,0000,10.80000,11.00000,10.80000,10.85000,39000
09/10/2007,0000,10.65000,11.00000,10.60000,10.85000,265000
09/11/2007,0000,10.80000,10.95000,10.70000,10.80000,53000
09/12/2007,0000,10.80000,10.85000,10.70000,10.70000,68000
09/13/2007,0000,10.70000,10.85000,10.65000,10.65000,56000
09/14/2007,0000,10.65000,10.80000,10.65000,10.70000,20000
09/17/2007,0000,10.80000,10.95000,10.70000,10.70000,215000
09/19/2007,0000,10.70000,10.95000,10.60000,10.70000,131000
09/20/2007,0000,10.70000,10.90000,10.60000,10.70000,132000
09/21/2007,0000,10.80000,11.00000,10.75000,10.85000,149000
09/26/2007,0000,11.25000,11.25000,10.80000,10.95000,157000
09/27/2007,0000,10.80000,10.95000,10.80000,10.95000,47000
09/28/2007,0000,11.05000,11.05000,10.80000,10.95000,129000
10/01/2007,0000,10.90000,11.15000,10.80000,11.00000,404000
10/02/2007,0000,11.00000,11.75000,11.00000,11.75000,647000
10/03/2007,0000,11.95000,12.55000,11.75000,12.55000,1162000
10/04/2007,0000,12.70000,12.85000,12.20000,12.65000,366000
10/05/2007,0000,12.65000,13.45000,12.00000,13.30000,870000
10/08/2007,0000,13.30000,13.30000,12.40000,12.50000,558000
10/09/2007,0000,12.15000,12.15000,11.65000,11.65000,388000
10/11/2007,0000,11.65000,12.00000,11.20000,11.50000,83000
10/12/2007,0000,11.50000,11.70000,10.70000,10.85000,1295000
10/15/2007,0000,11.00000,11.00000,10.50000,10.60000,77000
10/16/2007,0000,10.75000,10.75000,10.50000,10.70000,93000
10/17/2007,0000,10.75000,11.00000,10.70000,10.70000,172000
10/18/2007,0000,10.70000,10.85000,10.65000,10.65000,22000
10/19/2007,0000,10.80000,10.90000,10.70000,10.70000,295000
10/22/2007,0000,10.50000,10.70000,10.25000,10.70000,324000
10/23/2007,0000,10.45000,10.85000,10.45000,10.80000,147000
10/24/2007,0000,10.80000,10.90000,10.65000,10.75000,62000
10/25/2007,0000,10.65000,10.75000,10.65000,10.75000,115000
10/26/2007,0000,10.75000,10.80000,10.60000,10.80000,172000
10/29/2007,0000,10.80000,11.00000,10.80000,11.00000,362000
10/30/2007,0000,10.90000,10.90000,10.65000,10.80000,74000
10/31/2007,0000,10.90000,11.40000,10.70000,11.40000,161000
11/01/2007,0000,11.15000,11.15000,10.70000,11.00000,147000
11/02/2007,0000,10.65000,10.85000,10.50000,10.75000,47000
11/05/2007,0000,10.50000,10.80000,10.50000,10.75000,31000
11/06/2007,0000,10.75000,10.75000,10.60000,10.75000,67000
11/07/2007,0000,10.70000,10.80000,10.65000,10.75000,116000
11/08/2007,0000,10.65000,10.70000,10.15000,10.50000,174000
11/09/2007,0000,10.40000,10.70000,10.40000,10.50000,197000
11/12/2007,0000,10.50000,10.70000,10.00000,10.20000,255000
11/13/2007,0000,10.20000,10.45000,10.00000,10.45000,262000
11/14/2007,0000,10.45000,10.70000,10.40000,10.65000,296000
11/15/2007,0000,10.60000,10.60000,10.35000,10.40000,178000
11/16/2007,0000,10.30000,10.50000,10.20000,10.40000,308000
11/19/2007,0000,10.40000,10.50000,10.35000,10.50000,78000
11/20/2007,0000,10.30000,10.50000,10.30000,10.50000,66000
11/21/2007,0000,10.45000,10.45000,10.30000,10.30000,117000
11/22/2007,0000,10.30000,10.30000,10.20000,10.30000,97000
11/23/2007,0000,10.30000,10.40000,10.10000,10.25000,165000
11/26/2007,0000,10.25000,10.35000,10.25000,10.30000,180000
11/27/2007,0000,10.30000,10.45000,10.00000,10.40000,152000
11/28/2007,0000,10.40000,10.40000,10.30000,10.40000,92000
11/29/2007,0000,10.40000,10.80000,10.15000,10.70000,491000
11/30/2007,0000,10.70000,10.90000,10.50000,10.90000,229000
12/03/2007,0000,10.90000,10.90000,10.65000,10.70000,174000
12/04/2007,0000,10.60000,10.65000,10.45000,10.50000,155000
12/05/2007,0000,10.50000,10.65000,10.40000,10.55000,213000
12/06/2007,0000,10.60000,10.65000,10.40000,10.55000,155000
12/07/2007,0000,10.55000,10.65000,10.55000,10.60000,251000
12/10/2007,0000,10.60000,10.65000,10.45000,10.60000,210000
12/11/2007,0000,10.60000,10.60000,10.50000,10.50000,364000
12/12/2007,0000,10.50000,10.60000,10.40000,10.60000,377000
12/13/2007,0000,10.60000,10.60000,10.40000,10.40000,228000
12/14/2007,0000,10.50000,10.60000,10.10000,10.60000,337000
12/17/2007,0000,10.55000,10.55000,10.00000,10.00000,140000
12/18/2007,0000,10.10000,10.35000,10.00000,10.20000,215000
12/19/2007,0000,10.25000,10.30000,9.95000,10.20000,171000
12/20/2007,0000,10.15000,10.15000,9.90000,9.91000,153000
12/21/2007,0000,9.79000,9.79000,9.40000,9.70000,471000
12/24/2007,0000,9.70000,9.70000,9.04000,9.69000,320000
12/25/2007,0000,9.36000,9.60000,9.30000,9.54000,353000
12/26/2007,0000,9.50000,9.54000,9.30000,9.40000,310000
12/27/2007,0000,9.40000,9.94000,9.40000,9.55000,304000
12/28/2007,0000,9.55000,9.80000,9.42000,9.80000,142000
12/31/2007,0000,9.94000,10.10000,9.88000,10.10000,74000
01/02/2008,0000,10.00000,10.35000,9.86000,10.15000,190000
01/03/2008,0000,10.10000,10.10000,9.82000,10.00000,83000
01/04/2008,0000,10.00000,10.20000,10.00000,10.15000,154000
01/07/2008,0000,10.15000,10.15000,9.51000,9.53000,78000
01/08/2008,0000,9.67000,9.67000,9.66000,9.66000,54000
01/09/2008,0000,9.95000,10.10000,9.66000,9.88000,81000
01/10/2008,0000,9.86000,9.86000,9.70000,9.85000,77000
01/11/2008,0000,9.85000,9.88000,9.60000,9.80000,143000
01/14/2008,0000,10.10000,10.10000,9.82000,9.83000,15000
01/15/2008,0000,9.83000,10.20000,9.83000,9.90000,239000
01/16/2008,0000,9.90000,10.15000,9.90000,10.00000,87000
01/17/2008,0000,9.87000,10.15000,9.76000,9.85000,114000
01/18/2008,0000,9.90000,10.00000,9.83000,10.00000,142000
01/21/2008,0000,10.05000,10.60000,10.05000,10.25000,784000
01/22/2008,0000,10.00000,10.00000,9.54000,9.90000,271000
01/23/2008,0000,9.88000,10.10000,9.60000,9.60000,224000
01/24/2008,0000,9.85000,9.99000,9.62000,9.71000,531000
01/25/2008,0000,9.71000,9.99000,9.71000,9.71000,590000
01/28/2008,0000,9.71000,9.87000,9.10000,9.10000,84000
01/29/2008,0000,9.29000,9.44000,8.91000,9.39000,645000
01/30/2008,0000,8.93000,9.39000,8.90000,9.39000,174000
01/31/2008,0000,8.97000,9.40000,8.97000,9.40000,35000
02/01/2008,0000,9.80000,9.80000,9.03000,9.42000,121000
02/12/2008,0000,9.39000,9.50000,9.25000,9.50000,228000
02/13/2008,0000,9.31000,9.57000,9.31000,9.45000,17000
02/14/2008,0000,9.45000,9.65000,9.38000,9.65000,127000
02/15/2008,0000,9.40000,9.70000,9.28000,9.70000,66000
02/18/2008,0000,9.70000,9.70000,9.50000,9.50000,13000
02/19/2008,0000,9.55000,10.00000,9.55000,10.00000,193000
02/20/2008,0000,9.95000,9.99000,9.80000,9.99000,201000
02/21/2008,0000,9.87000,10.00000,9.79000,10.00000,124000
02/22/2008,0000,9.78000,10.10000,9.78000,10.10000,110000
02/25/2008,0000,10.10000,10.20000,10.05000,10.20000,138000
02/26/2008,0000,10.30000,10.30000,10.10000,10.30000,374000
02/27/2008,0000,10.30000,10.30000,10.15000,10.15000,215000
02/29/2008,0000,10.15000,10.80000,10.15000,10.80000,495000
03/03/2008,0000,10.55000,11.00000,10.50000,10.50000,219000
03/04/2008,0000,10.55000,10.90000,10.35000,10.80000,161000
03/05/2008,0000,10.80000,11.55000,10.80000,11.40000,781000
03/06/2008,0000,11.40000,11.40000,10.70000,10.70000,543000
03/07/2008,0000,10.70000,11.00000,10.70000,10.90000,189000
03/10/2008,0000,10.70000,10.95000,10.40000,10.40000,184000
03/11/2008,0000,10.95000,10.95000,10.50000,10.80000,204000
03/12/2008,0000,10.75000,11.00000,10.60000,10.80000,230000
03/13/2008,0000,10.75000,10.80000,10.35000,10.60000,195000
03/14/2008,0000,10.35000,10.60000,10.15000,10.50000,187000
03/17/2008,0000,10.10000,10.35000,10.00000,10.30000,41000
03/18/2008,0000,10.25000,10.40000,10.05000,10.40000,62000
03/19/2008,0000,10.40000,10.45000,10.10000,10.35000,169000
03/20/2008,0000,10.35000,10.40000,10.15000,10.40000,444000
03/21/2008,0000,10.50000,10.70000,10.30000,10.70000,412000
03/24/2008,0000,11.20000,11.25000,10.80000,11.15000,453000
03/25/2008,0000,11.20000,11.20000,10.80000,11.00000,188000
03/26/2008,0000,11.10000,11.20000,10.90000,11.10000,250000
03/27/2008,0000,11.10000,11.20000,11.00000,11.10000,391000
03/28/2008,0000,11.10000,11.15000,10.90000,11.15000,149000
03/31/2008,0000,11.20000,11.20000,10.95000,11.20000,191000
04/01/2008,0000,11.15000,11.15000,10.75000,10.95000,111000
04/02/2008,0000,11.10000,11.10000,10.80000,10.95000,209000
04/03/2008,0000,11.00000,11.00000,10.80000,10.95000,97000
04/07/2008,0000,10.95000,11.00000,10.85000,10.95000,109000
04/08/2008,0000,10.95000,10.95000,10.65000,10.85000,98000
04/09/2008,0000,10.90000,11.20000,10.80000,10.95000,116000
04/10/2008,0000,10.95000,11.00000,10.80000,10.95000,104000
04/11/2008,0000,10.95000,11.70000,10.85000,11.65000,2439000
04/14/2008,0000,11.95000,12.45000,11.85000,12.45000,4873000
04/15/2008,0000,12.80000,13.30000,12.40000,12.70000,4585000
04/16/2008,0000,12.60000,12.65000,11.85000,12.10000,2054000
04/17/2008,0000,12.20000,12.90000,12.00000,12.90000,4351000
04/18/2008,0000,13.00000,13.60000,12.95000,13.00000,4362000
04/21/2008,0000,13.30000,13.30000,12.20000,12.25000,2742000
04/22/2008,0000,12.20000,12.65000,12.20000,12.50000,1558000
04/23/2008,0000,12.45000,12.45000,12.00000,12.10000,839000
04/24/2008,0000,12.15000,12.25000,11.90000,12.25000,734000
04/25/2008,0000,12.35000,12.35000,11.70000,12.00000,688000
04/28/2008,0000,12.00000,12.05000,11.80000,11.95000,608000
04/29/2008,0000,12.00000,12.00000,11.15000,11.35000,754000
04/30/2008,0000,11.50000,11.50000,11.05000,11.40000,712000
05/02/2008,0000,11.50000,11.50000,11.15000,11.15000,882000
05/05/2008,0000,11.20000,11.90000,11.20000,11.90000,1175000
05/06/2008,0000,11.90000,11.90000,11.30000,11.30000,723000
05/07/2008,0000,11.30000,11.60000,11.30000,11.35000,637000
05/08/2008,0000,11.30000,11.70000,11.20000,11.70000,572000
05/09/2008,0000,11.75000,11.95000,11.65000,11.70000,574000
05/12/2008,0000,11.70000,11.80000,11.60000,11.70000,292000
05/13/2008,0000,11.70000,11.90000,11.70000,11.80000,503000
05/14/2008,0000,11.80000,11.90000,11.50000,11.60000,425000
05/15/2008,0000,11.60000,11.70000,11.55000,11.60000,454000
05/16/2008,0000,11.60000,11.60000,11.25000,11.60000,488000
05/19/2008,0000,11.60000,11.60000,11.30000,11.60000,495000
05/20/2008,0000,11.60000,11.70000,11.25000,11.45000,594000
05/21/2008,0000,11.45000,11.50000,11.35000,11.45000,752000
05/22/2008,0000,11.45000,11.65000,11.30000,11.65000,660000
05/23/2008,0000,11.65000,11.65000,11.35000,11.45000,613000
05/26/2008,0000,11.45000,11.45000,11.30000,11.40000,647000
05/27/2008,0000,11.40000,11.45000,11.25000,11.35000,562000
05/28/2008,0000,11.40000,11.40000,11.20000,11.20000,111000
05/29/2008,0000,11.35000,11.35000,11.00000,11.10000,321000
05/30/2008,0000,11.20000,11.20000,10.75000,11.10000,703000
06/02/2008,0000,11.05000,11.10000,10.65000,10.90000,498000
06/03/2008,0000,10.75000,10.90000,10.50000,10.50000,646000
06/04/2008,0000,10.50000,10.55000,10.35000,10.55000,550000
06/05/2008,0000,10.55000,10.80000,10.45000,10.70000,333000
06/06/2008,0000,10.75000,10.95000,10.70000,10.75000,561000
06/10/2008,0000,10.50000,10.60000,10.45000,10.45000,419000
06/11/2008,0000,10.45000,10.55000,10.35000,10.50000,377000
06/12/2008,0000,10.40000,10.40000,10.00000,10.20000,871000
06/13/2008,0000,10.40000,10.40000,10.05000,10.30000,104000
06/16/2008,0000,10.40000,10.40000,10.10000,10.30000,363000
06/17/2008,0000,10.30000,10.30000,9.82000,10.10000,320000
06/18/2008,0000,10.10000,10.20000,9.98000,10.10000,214000
06/19/2008,0000,9.90000,9.92000,9.72000,9.92000,235000
06/20/2008,0000,9.99000,9.99000,9.65000,9.91000,172000
06/23/2008,0000,9.70000,9.90000,9.70000,9.75000,138000
06/24/2008,0000,9.75000,9.90000,9.50000,9.75000,233000
06/25/2008,0000,9.75000,9.75000,9.50000,9.60000,425000
06/26/2008,0000,9.60000,9.69000,9.54000,9.69000,341000
06/27/2008,0000,9.60000,9.60000,9.20000,9.50000,773000
06/30/2008,0000,9.46000,9.46000,9.17000,9.30000,273000
07/01/2008,0000,9.30000,9.30000,8.65000,8.65000,414000
07/02/2008,0000,8.60000,8.60000,8.05000,8.48000,2216000
07/03/2008,0000,8.20000,8.29000,8.00000,8.20000,999000
07/04/2008,0000,8.40000,8.40000,8.01000,8.01000,404000
07/07/2008,0000,7.81000,7.92000,7.73000,7.85000,282000
07/08/2008,0000,7.99000,7.99000,7.50000,7.50000,218000
07/09/2008,0000,7.50000,7.56000,7.10000,7.29000,199000
07/10/2008,0000,7.30000,7.40000,7.29000,7.33000,412000
07/11/2008,0000,7.40000,7.42000,7.11000,7.41000,186000
07/14/2008,0000,7.40000,7.41000,7.29000,7.41000,153000
07/15/2008,0000,7.17000,7.25000,6.90000,6.92000,223000
07/16/2008,0000,6.92000,6.92000,6.46000,6.92000,331000
07/17/2008,0000,6.92000,7.09000,6.68000,7.09000,205000
07/18/2008,0000,6.73000,6.90000,6.60000,6.60000,320000
07/21/2008,0000,6.34000,6.91000,6.34000,6.91000,114000
07/22/2008,0000,6.87000,6.97000,6.72000,6.96000,53000
07/23/2008,0000,6.86000,7.33000,6.86000,7.03000,97000
07/24/2008,0000,7.10000,7.23000,7.06000,7.19000,44000
07/25/2008,0000,6.90000,7.49000,6.90000,7.23000,103000
07/29/2008,0000,7.33000,7.33000,7.16000,7.23000,195000
07/30/2008,0000,7.35000,7.35000,7.17000,7.34000,67000
07/31/2008,0000,7.45000,7.45000,7.25000,7.39000,20000
08/01/2008,0000,7.33000,7.39000,7.21000,7.39000,720000
08/04/2008,0000,7.21000,7.39000,7.21000,7.37000,37000
08/05/2008,0000,7.36000,7.54000,7.15000,7.15000,183000
08/06/2008,0000,7.16000,7.18000,6.90000,7.17000,294000
08/07/2008,0000,7.03000,7.07000,7.02000,7.07000,103000
08/08/2008,0000,6.90000,7.10000,6.90000,7.03000,240000
08/11/2008,0000,7.10000,7.20000,7.04000,7.10000,56000
08/12/2008,0000,7.11000,7.16000,7.07000,7.11000,32000
08/13/2008,0000,7.11000,7.11000,7.10000,7.11000,237000
08/14/2008,0000,7.10000,7.13000,7.09000,7.13000,191000
08/15/2008,0000,7.13000,7.14000,7.10000,7.14000,246000
08/18/2008,0000,7.12000,7.14000,7.11000,7.14000,283000
08/19/2008,0000,7.10000,7.12000,6.92000,7.09000,133000
08/20/2008,0000,7.09000,7.15000,7.09000,7.09000,598000
08/21/2008,0000,7.10000,7.11000,7.04000,7.11000,177000
08/22/2008,0000,7.11000,7.14000,7.11000,7.14000,63000
08/25/2008,0000,7.03000,7.38000,7.03000,7.22000,49000
08/26/2008,0000,7.22000,7.25000,7.14000,7.23000,13000
08/27/2008,0000,7.25000,7.25000,7.20000,7.24000,8000
08/28/2008,0000,7.24000,7.24000,7.20000,7.20000,11000
08/29/2008,0000,7.27000,7.38000,7.20000,7.27000,110000
09/01/2008,0000,7.20000,7.24000,7.18000,7.24000,66000
09/02/2008,0000,7.24000,7.50000,7.24000,7.26000,491000
09/03/2008,0000,7.25000,7.76000,7.25000,7.76000,1151000
09/04/2008,0000,7.85000,7.85000,7.60000,7.82000,767000
09/05/2008,0000,7.67000,7.79000,7.59000,7.76000,302000
09/08/2008,0000,7.55000,8.18000,7.55000,8.14000,149000
09/09/2008,0000,7.96000,7.96000,7.65000,7.75000,107000
09/10/2008,0000,7.68000,8.08000,7.68000,7.85000,97000
09/11/2008,0000,8.08000,8.08000,7.65000,7.76000,237000
09/12/2008,0000,7.76000,8.02000,7.75000,7.82000,238000
09/15/2008,0000,7.62000,7.76000,7.58000,7.76000,211000
09/16/2008,0000,7.40000,7.77000,7.40000,7.76000,1245000
09/17/2008,0000,7.76000,8.25000,7.70000,7.70000,251000
09/18/2008,0000,7.40000,7.68000,7.20000,7.30000,739000
09/19/2008,0000,7.50000,7.60000,7.35000,7.60000,72000
09/22/2008,0000,7.52000,7.86000,7.45000,7.77000,121000
09/23/2008,0000,7.79000,7.96000,7.44000,7.95000,63000
09/24/2008,0000,7.95000,7.95000,7.61000,7.63000,29000
09/25/2008,0000,7.34000,7.63000,7.30000,7.61000,55000
09/26/2008,0000,7.36000,7.72000,7.36000,7.59000,31000
09/30/2008,0000,7.07000,7.52000,7.06000,7.52000,179000
10/01/2008,0000,7.52000,7.60000,7.06000,7.09000,145000
10/02/2008,0000,6.94000,7.16000,6.86000,7.15000,89000
10/03/2008,0000,6.72000,7.16000,6.72000,7.16000,15000
10/06/2008,0000,7.15000,7.15000,6.75000,7.00000,178000
10/07/2008,0000,6.51000,7.00000,6.51000,7.00000,246000
10/08/2008,0000,6.62000,7.00000,6.62000,7.00000,89000
10/09/2008,0000,6.72000,7.20000,6.72000,7.20000,392000
10/13/2008,0000,6.95000,6.95000,6.95000,6.95000,5000
10/14/2008,0000,6.85000,7.40000,6.85000,7.40000,408000
10/15/2008,0000,7.40000,7.40000,7.20000,7.35000,342000
10/16/2008,0000,7.16000,7.25000,7.11000,7.25000,36000
10/17/2008,0000,7.20000,7.21000,7.20000,7.21000,44000
10/20/2008,0000,7.09000,7.23000,6.96000,7.23000,47000
10/21/2008,0000,7.21000,7.23000,7.05000,7.23000,219000
10/22/2008,0000,7.02000,7.20000,7.02000,7.15000,64000
10/23/2008,0000,6.90000,7.04000,6.90000,7.04000,144000
10/24/2008,0000,6.95000,7.04000,6.90000,7.04000,76000
10/27/2008,0000,6.98000,7.04000,6.85000,7.04000,195000
10/28/2008,0000,6.98000,7.04000,6.70000,7.04000,177000
10/29/2008,0000,7.29000,7.29000,6.88000,7.04000,376000
10/30/2008,0000,7.04000,7.20000,6.90000,7.03000,233000
10/31/2008,0000,7.00000,7.09000,6.90000,7.09000,227000
11/03/2008,0000,7.09000,7.20000,6.97000,7.09000,181000
11/04/2008,0000,7.00000,7.20000,7.00000,7.10000,21000
11/05/2008,0000,7.10000,7.32000,7.00000,7.11000,367000
11/06/2008,0000,6.90000,7.10000,6.90000,7.10000,20000
11/07/2008,0000,7.00000,7.32000,7.00000,7.10000,76000
11/10/2008,0000,7.38000,7.40000,7.13000,7.13000,32000
11/11/2008,0000,7.11000,7.34000,7.08000,7.20000,97000
11/12/2008,0000,7.32000,7.32000,7.11000,7.20000,102000
11/13/2008,0000,7.15000,7.34000,7.11000,7.20000,56000
11/14/2008,0000,7.15000,7.21000,7.15000,7.21000,65000
11/17/2008,0000,7.25000,7.30000,7.15000,7.25000,51000
11/18/2008,0000,7.05000,7.27000,7.05000,7.20000,185000
11/19/2008,0000,7.21000,7.22000,7.12000,7.22000,257000
11/20/2008,0000,6.95000,7.13000,6.95000,7.13000,130000
11/21/2008,0000,6.95000,7.15000,6.95000,7.15000,68000
11/24/2008,0000,7.60000,7.60000,7.60000,7.60000,5000
11/25/2008,0000,7.40000,7.45000,7.20000,7.30000,40000
11/26/2008,0000,7.30000,7.31000,7.18000,7.20000,342000
11/27/2008,0000,7.20000,7.30000,7.20000,7.30000,12000
11/28/2008,0000,7.17000,7.28000,7.17000,7.28000,28000
12/01/2008,0000,7.15000,7.28000,7.15000,7.28000,285000
12/02/2008,0000,7.12000,7.20000,7.11000,7.20000,58000
12/03/2008,0000,7.15000,7.20000,7.15000,7.20000,72000
12/04/2008,0000,7.16000,7.22000,7.16000,7.18000,74000
12/05/2008,0000,7.17000,7.20000,7.17000,7.20000,81000
12/08/2008,0000,7.20000,7.20000,7.20000,7.20000,82000
12/09/2008,0000,7.20000,7.20000,7.16000,7.20000,258000
12/10/2008,0000,7.15000,7.21000,7.10000,7.21000,304000
12/11/2008,0000,7.25000,7.39000,7.14000,7.25000,117000
12/12/2008,0000,7.28000,7.30000,7.14000,7.14000,84000
12/15/2008,0000,7.20000,7.20000,7.20000,7.20000,30000
12/16/2008,0000,7.20000,7.20000,7.11000,7.20000,28000
12/17/2008,0000,7.19000,7.26000,7.17000,7.26000,24000
12/18/2008,0000,7.18000,7.27000,7.18000,7.27000,6000
12/19/2008,0000,7.13000,7.26000,7.13000,7.26000,93000
12/22/2008,0000,7.08000,7.20000,7.07000,7.19000,225000
12/23/2008,0000,7.06000,7.15000,7.05000,7.15000,250000
12/24/2008,0000,7.30000,7.30000,7.06000,7.18000,171000
12/25/2008,0000,7.26000,7.30000,7.10000,7.20000,303000
12/26/2008,0000,7.25000,7.25000,7.08000,7.18000,294000
12/29/2008,0000,7.20000,7.20000,7.10000,7.17000,36000
12/30/2008,0000,7.19000,7.25000,7.12000,7.19000,216000
12/31/2008,0000,7.20000,7.20000,7.10000,7.18000,29000
01/05/2009,0000,7.20000,7.23000,7.10000,7.23000,84000
01/06/2009,0000,7.23000,7.23000,7.15000,7.23000,115000
01/07/2009,0000,7.23000,7.25000,7.15000,7.24000,127000
01/08/2009,0000,7.24000,7.24000,7.11000,7.20000,15000
01/09/2009,0000,7.23000,7.23000,7.10000,7.20000,120000
01/12/2009,0000,7.18000,7.18000,7.10000,7.18000,49000
01/13/2009,0000,7.18000,7.20000,7.13000,7.20000,180000
01/14/2009,0000,7.20000,7.20000,7.20000,7.20000,61000
01/15/2009,0000,7.20000,7.20000,7.11000,7.18000,32000
01/16/2009,0000,7.17000,7.18000,7.11000,7.18000,88000
01/19/2009,0000,7.20000,7.20000,7.08000,7.18000,17000
01/20/2009,0000,7.18000,7.18000,7.06000,7.18000,113000
01/21/2009,0000,7.18000,7.20000,7.12000,7.18000,97000
02/02/2009,0000,7.10000,7.18000,7.06000,7.18000,31000
02/03/2009,0000,7.20000,7.23000,7.10000,7.23000,38000
02/04/2009,0000,7.25000,7.25000,7.12000,7.20000,79000
02/05/2009,0000,7.20000,7.20000,7.10000,7.10000,162000
02/06/2009,0000,7.20000,7.33000,7.12000,7.13000,42000
02/09/2009,0000,7.20000,7.20000,7.10000,7.18000,41000
02/10/2009,0000,7.18000,7.18000,7.10000,7.17000,70000
02/11/2009,0000,7.17000,7.17000,7.10000,7.16000,16000
02/12/2009,0000,7.17000,7.17000,7.00000,7.14000,38000
02/13/2009,0000,7.16000,7.16000,7.02000,7.15000,16000
02/16/2009,0000,7.16000,7.16000,7.03000,7.13000,18000
02/17/2009,0000,7.13000,7.13000,7.00000,7.10000,24000
02/18/2009,0000,7.10000,7.10000,7.05000,7.09000,48000
02/19/2009,0000,6.99000,7.09000,6.99000,7.09000,48000
02/20/2009,0000,7.09000,7.10000,7.00000,7.09000,56000
02/23/2009,0000,7.10000,7.10000,7.09000,7.09000,16000
02/24/2009,0000,7.09000,7.16000,7.09000,7.12000,430000
02/25/2009,0000,7.12000,7.15000,7.00000,7.12000,68000
02/26/2009,0000,7.12000,7.12000,7.02000,7.10000,27000
02/27/2009,0000,7.12000,7.16000,7.02000,7.16000,172000
03/02/2009,0000,7.15000,7.15000,7.02000,7.10000,63000
03/03/2009,0000,7.09000,7.10000,6.98000,7.09000,73000
03/04/2009,0000,7.09000,7.10000,7.00000,7.10000,73000
03/05/2009,0000,7.10000,7.11000,7.03000,7.11000,69000
03/06/2009,0000,7.10000,7.10000,7.02000,7.10000,10000
03/09/2009,0000,7.12000,7.12000,7.04000,7.11000,13000
03/10/2009,0000,7.11000,7.14000,7.03000,7.09000,41000
03/11/2009,0000,7.10000,7.15000,7.10000,7.14000,58000
03/12/2009,0000,7.15000,7.20000,7.10000,7.16000,9000
03/13/2009,0000,7.16000,7.20000,7.07000,7.19000,77000
03/16/2009,0000,7.19000,7.25000,7.12000,7.23000,97000
03/17/2009,0000,7.23000,7.24000,7.14000,7.23000,50000
03/18/2009,0000,7.25000,7.29000,7.00000,7.09000,319000
03/19/2009,0000,6.95000,7.07000,6.95000,6.96000,218000
03/20/2009,0000,6.94000,6.97000,6.92000,6.96000,188000
03/23/2009,0000,7.03000,7.03000,6.94000,7.00000,62000
03/24/2009,0000,7.03000,7.05000,6.83000,6.83000,144000
03/25/2009,0000,6.90000,7.01000,6.90000,7.01000,90000
03/26/2009,0000,7.10000,7.10000,6.97000,7.05000,129000
03/27/2009,0000,7.10000,7.19000,7.00000,7.08000,161000
03/30/2009,0000,7.20000,7.20000,6.99000,7.00000,78000
03/31/2009,0000,6.52000,7.06000,6.52000,7.03000,132000
04/01/2009,0000,7.10000,7.15000,7.00000,7.00000,133000
04/02/2009,0000,7.10000,7.15000,7.01000,7.14000,196000
04/03/2009,0000,7.16000,7.24000,7.05000,7.15000,470000
04/06/2009,0000,7.19000,7.19000,7.01000,7.02000,449000
04/07/2009,0000,7.10000,7.15000,7.07000,7.07000,237000
04/08/2009,0000,7.10000,7.14000,6.95000,6.96000,106000
04/09/2009,0000,7.05000,7.05000,6.99000,7.02000,356000
04/10/2009,0000,7.10000,7.12000,7.00000,7.06000,293000
04/13/2009,0000,7.08000,7.55000,7.08000,7.55000,1821000
04/14/2009,0000,7.55000,7.90000,7.55000,7.74000,1491000
04/15/2009,0000,7.79000,7.79000,7.50000,7.62000,352000
04/16/2009,0000,7.79000,7.79000,7.53000,7.65000,418000
04/17/2009,0000,7.65000,7.75000,7.12000,7.15000,597000
04/20/2009,0000,7.17000,7.28000,7.01000,7.12000,380000
04/21/2009,0000,7.10000,7.12000,6.87000,7.12000,379000
04/22/2009,0000,7.15000,7.15000,7.00000,7.00000,348000
04/23/2009,0000,7.00000,7.00000,6.92000,7.00000,219000
04/24/2009,0000,7.06000,7.09000,6.88000,7.02000,124000
04/27/2009,0000,7.00000,7.02000,6.90000,7.00000,107000
04/28/2009,0000,6.90000,6.95000,6.76000,6.87000,279000
04/29/2009,0000,6.80000,7.04000,6.70000,7.02000,270000
04/30/2009,0000,7.05000,7.28000,7.04000,7.20000,785000
05/04/2009,0000,7.25000,7.39000,7.25000,7.30000,760000
05/05/2009,0000,7.35000,7.45000,7.10000,7.15000,196000
05/06/2009,0000,7.15000,7.50000,7.15000,7.32000,191000
05/07/2009,0000,7.36000,7.50000,7.22000,7.34000,323000
05/08/2009,0000,7.74000,7.74000,7.35000,7.45000,615000
05/11/2009,0000,7.50000,7.50000,7.30000,7.35000,162000
05/12/2009,0000,7.35000,7.35000,7.11000,7.20000,330000
05/13/2009,0000,7.25000,7.35000,7.16000,7.21000,113000
05/14/2009,0000,7.20000,7.21000,7.11000,7.16000,119000
05/15/2009,0000,7.10000,7.37000,7.10000,7.36000,326000
05/18/2009,0000,7.45000,7.47000,7.26000,7.38000,286000
05/19/2009,0000,7.48000,7.73000,7.41000,7.70000,865000
05/20/2009,0000,7.70000,8.23000,7.70000,8.23000,1861000
05/21/2009,0000,8.23000,8.30000,7.78000,8.03000,1110000
05/22/2009,0000,8.00000,8.00000,7.72000,7.95000,616000
05/25/2009,0000,7.92000,8.39000,7.92000,8.37000,1056000
05/26/2009,0000,8.37000,8.60000,8.21000,8.55000,884000
05/27/2009,0000,8.55000,9.10000,8.50000,8.99000,869000
06/01/2009,0000,9.00000,9.15000,8.90000,9.03000,583000
06/02/2009,0000,8.46000,9.13000,8.46000,8.80000,362000
06/03/2009,0000,8.80000,8.80000,8.20000,8.63000,319000
06/04/2009,0000,8.57000,8.57000,8.22000,8.22000,200000
06/05/2009,0000,8.50000,8.50000,8.27000,8.31000,79000
06/08/2009,0000,8.51000,8.60000,8.02000,8.09000,182000
06/09/2009,0000,8.00000,8.00000,7.53000,7.76000,256000
06/10/2009,0000,7.86000,7.86000,7.49000,7.50000,106000
06/11/2009,0000,7.70000,7.70000,7.28000,7.52000,300000
06/12/2009,0000,7.65000,7.65000,7.25000,7.52000,428000
06/15/2009,0000,8.03000,8.03000,7.57000,7.60000,619000
06/16/2009,0000,7.79000,7.83000,7.55000,7.83000,260000
06/17/2009,0000,8.01000,8.37000,7.92000,8.25000,1195000
06/18/2009,0000,8.14000,8.45000,8.10000,8.28000,630000
06/19/2009,0000,8.49000,8.57000,8.01000,8.40000,464000
06/22/2009,0000,8.70000,8.86000,8.50000,8.64000,476000
06/23/2009,0000,8.60000,8.60000,8.10000,8.20000,498000
06/24/2009,0000,8.28000,8.56000,8.20000,8.45000,205000
06/25/2009,0000,8.45000,8.49000,8.31000,8.44000,233000
06/26/2009,0000,8.49000,8.49000,8.20000,8.40000,209000
06/29/2009,0000,8.45000,8.45000,8.12000,8.30000,78000
06/30/2009,0000,8.38000,8.38000,8.11000,8.28000,118000
07/01/2009,0000,8.32000,8.32000,8.01000,8.27000,224000
07/02/2009,0000,8.23000,8.25000,8.09000,8.24000,243000
07/03/2009,0000,8.19000,8.19000,7.91000,8.05000,188000
07/06/2009,0000,7.91000,8.09000,7.91000,8.09000,134000
07/07/2009,0000,8.18000,8.18000,8.02000,8.12000,122000
07/08/2009,0000,8.09000,8.12000,8.00000,8.05000,145000
07/09/2009,0000,8.09000,8.15000,8.00000,8.12000,336000
07/10/2009,0000,8.15000,8.25000,8.10000,8.18000,291000
07/13/2009,0000,8.19000,8.19000,7.81000,8.03000,261000
07/14/2009,0000,8.12000,8.12000,7.90000,8.00000,110000
07/15/2009,0000,8.07000,8.10000,7.95000,8.05000,611000
07/16/2009,0000,8.05000,8.13000,7.97000,8.08000,435000
07/17/2009,0000,8.14000,8.14000,8.00000,8.07000,102000
07/20/2009,0000,8.13000,8.18000,8.00000,8.18000,296000
07/21/2009,0000,8.24000,8.26000,8.03000,8.18000,383000
07/22/2009,0000,8.15000,8.24000,8.10000,8.17000,260000
07/23/2009,0000,8.17000,8.17000,8.06000,8.06000,119000
07/24/2009,0000,8.18000,8.18000,8.08000,8.12000,135000
07/27/2009,0000,8.19000,8.19000,8.07000,8.15000,132000
07/28/2009,0000,8.19000,8.20000,8.06000,8.20000,135000
07/29/2009,0000,8.24000,8.24000,8.05000,8.14000,476000
07/30/2009,0000,8.20000,8.20000,8.07000,8.12000,115000
07/31/2009,0000,8.17000,8.20000,8.07000,8.20000,269000
08/03/2009,0000,8.18000,8.20000,8.08000,8.18000,544000
08/04/2009,0000,8.18000,8.33000,8.15000,8.18000,1013000
08/05/2009,0000,8.20000,8.38000,8.15000,8.20000,860000
08/06/2009,0000,8.20000,8.26000,8.12000,8.17000,480000
08/10/2009,0000,8.20000,8.22000,8.13000,8.19000,347000
08/11/2009,0000,8.26000,8.34000,8.20000,8.26000,611000
08/12/2009,0000,8.25000,8.26000,8.10000,8.20000,380000
08/13/2009,0000,8.22000,8.24000,8.15000,8.15000,50000
08/14/2009,0000,8.20000,8.39000,8.14000,8.22000,359000
08/17/2009,0000,8.22000,8.22000,8.10000,8.13000,127000
08/18/2009,0000,8.06000,8.13000,7.83000,7.97000,230000
08/19/2009,0000,7.97000,7.98000,7.82000,7.89000,205000
08/20/2009,0000,7.90000,7.90000,7.68000,7.79000,191000
08/21/2009,0000,7.84000,7.84000,7.75000,7.75000,142000
08/24/2009,0000,7.75000,7.95000,7.71000,7.95000,85000
08/25/2009,0000,7.95000,8.04000,7.76000,7.90000,292000
08/26/2009,0000,7.97000,7.97000,7.67000,7.67000,44000
08/27/2009,0000,7.80000,7.80000,7.73000,7.80000,59000
08/28/2009,0000,7.90000,8.04000,7.80000,7.87000,450000
08/31/2009,0000,7.87000,7.90000,7.72000,7.85000,92000
09/01/2009,0000,7.42000,7.85000,7.42000,7.80000,101000
09/02/2009,0000,7.76000,7.94000,7.72000,7.88000,163000
09/03/2009,0000,7.88000,7.93000,7.77000,7.85000,282000
09/04/2009,0000,7.86000,8.06000,7.82000,7.90000,176000
09/07/2009,0000,7.90000,8.06000,7.90000,8.05000,210000
09/08/2009,0000,8.13000,8.30000,8.00000,8.30000,474000
09/09/2009,0000,8.38000,8.38000,8.02000,8.02000,305000
09/10/2009,0000,8.02000,8.22000,8.02000,8.05000,520000
09/11/2009,0000,8.06000,8.16000,8.01000,8.08000,78000
09/14/2009,0000,8.08000,8.08000,7.95000,7.98000,60000
09/15/2009,0000,7.95000,8.04000,7.95000,8.00000,101000
09/16/2009,0000,8.05000,8.11000,8.05000,8.09000,225000
09/17/2009,0000,8.09000,8.20000,8.09000,8.10000,358000
09/18/2009,0000,8.18000,8.18000,8.10000,8.10000,169000
09/21/2009,0000,8.11000,8.15000,8.10000,8.11000,309000
09/22/2009,0000,8.12000,8.18000,8.05000,8.12000,168000
09/23/2009,0000,8.12000,8.15000,8.07000,8.10000,197000
09/24/2009,0000,8.02000,8.06000,7.97000,8.03000,112000
09/25/2009,0000,8.03000,8.05000,7.93000,8.05000,108000
09/28/2009,0000,8.12000,8.15000,8.02000,8.15000,28000
09/29/2009,0000,8.10000,8.15000,8.07000,8.07000,105000
09/30/2009,0000,8.10000,8.14000,8.06000,8.13000,114000
10/01/2009,0000,8.12000,8.16000,8.06000,8.14000,107000
10/02/2009,0000,7.98000,8.09000,7.98000,8.08000,50000
10/05/2009,0000,8.02000,8.07000,7.98000,8.07000,163000
10/06/2009,0000,8.10000,8.10000,8.02000,8.10000,163000
10/07/2009,0000,8.09000,8.13000,8.04000,8.11000,135000
10/08/2009,0000,8.40000,8.40000,7.92000,8.14000,228000
10/09/2009,0000,8.13000,8.18000,8.07000,8.12000,148000
10/12/2009,0000,8.12000,8.18000,8.11000,8.17000,180000
10/13/2009,0000,8.20000,8.20000,8.11000,8.19000,188000
10/14/2009,0000,8.13000,8.24000,8.13000,8.19000,114000
10/15/2009,0000,8.30000,8.37000,8.19000,8.26000,324000
10/16/2009,0000,8.26000,8.30000,8.18000,8.29000,334000
10/19/2009,0000,8.29000,8.32000,8.23000,8.29000,345000
10/20/2009,0000,8.38000,8.87000,8.29000,8.87000,1518000
10/21/2009,0000,8.91000,9.40000,8.91000,9.32000,2036000
10/22/2009,0000,9.32000,9.36000,9.12000,9.36000,1235000
10/23/2009,0000,9.38000,9.59000,9.38000,9.44000,1075000
10/26/2009,0000,9.40000,9.40000,9.13000,9.15000,587000
10/27/2009,0000,9.01000,9.19000,8.75000,8.92000,378000
10/28/2009,0000,8.90000,8.91000,8.71000,8.71000,144000
10/29/2009,0000,8.40000,8.61000,8.24000,8.32000,246000
10/30/2009,0000,8.42000,8.50000,8.35000,8.45000,427000
11/02/2009,0000,8.30000,8.39000,8.11000,8.37000,141000
11/03/2009,0000,8.25000,8.54000,8.25000,8.45000,54000
11/04/2009,0000,8.49000,8.55000,8.41000,8.50000,80000
11/05/2009,0000,8.50000,8.55000,8.30000,8.46000,400000
11/06/2009,0000,8.57000,8.57000,8.36000,8.48000,377000
11/09/2009,0000,8.48000,8.67000,8.48000,8.62000,361000
11/10/2009,0000,8.69000,8.76000,8.60000,8.67000,516000
11/11/2009,0000,8.70000,8.75000,8.62000,8.70000,438000
11/12/2009,0000,8.75000,8.90000,8.72000,8.85000,753000
11/13/2009,0000,8.80000,8.83000,8.72000,8.73000,566000
11/16/2009,0000,8.73000,8.81000,8.73000,8.75000,435000
11/17/2009,0000,8.76000,8.89000,8.71000,8.77000,495000
11/18/2009,0000,9.30000,9.30000,8.91000,9.00000,590000
11/19/2009,0000,9.00000,9.03000,8.92000,8.93000,514000
11/20/2009,0000,8.90000,8.90000,8.60000,8.78000,481000
11/23/2009,0000,8.78000,8.83000,8.68000,8.79000,459000
11/24/2009,0000,8.81000,8.88000,8.50000,8.78000,215000
11/25/2009,0000,8.75000,8.78000,8.60000,8.73000,232000
11/26/2009,0000,8.72000,8.72000,8.58000,8.65000,105000
11/27/2009,0000,8.61000,8.61000,8.40000,8.40000,421000
11/30/2009,0000,8.35000,8.58000,8.35000,8.57000,299000
12/01/2009,0000,8.57000,8.99000,8.46000,8.88000,180000
12/02/2009,0000,8.88000,8.88000,8.79000,8.80000,500000
12/03/2009,0000,8.79000,8.79000,8.59000,8.70000,154000
12/04/2009,0000,8.65000,8.90000,8.55000,8.75000,176000
12/07/2009,0000,8.76000,8.88000,8.71000,8.88000,374000
12/08/2009,0000,8.61000,8.88000,8.61000,8.83000,247000
12/09/2009,0000,8.83000,8.86000,8.69000,8.82000,259000
12/11/2009,0000,8.69000,8.75000,8.53000,8.73000,551000
12/14/2009,0000,8.73000,8.75000,8.63000,8.73000,606000
12/15/2009,0000,8.73000,8.73000,8.62000,8.70000,298000
12/16/2009,0000,8.66000,8.73000,8.62000,8.70000,126000
12/17/2009,0000,8.65000,8.76000,8.65000,8.71000,247000
12/18/2009,0000,8.70000,8.85000,8.63000,8.85000,322000
12/21/2009,0000,8.93000,8.93000,8.81000,8.92000,98000
12/22/2009,0000,9.20000,9.20000,8.90000,8.94000,95000
12/23/2009,0000,8.94000,9.01000,8.88000,8.97000,253000
12/25/2009,0000,8.88000,8.90000,8.81000,8.90000,335000
12/28/2009,0000,9.05000,9.05000,8.85000,9.00000,159000
12/29/2009,0000,9.00000,9.00000,8.88000,8.95000,186865
