DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.15000,7.29000,7.15000,7.21000,672000
04/03/2007,0000,7.21000,7.21000,7.15000,7.20000,451000
04/04/2007,0000,7.25000,7.48000,7.25000,7.40000,2299000
04/09/2007,0000,7.44000,7.87000,7.42000,7.80000,4971000
04/10/2007,0000,7.80000,7.80000,7.50000,7.60000,1680000
04/11/2007,0000,7.58000,7.71000,7.52000,7.71000,1838000
04/12/2007,0000,7.71000,7.99000,7.61000,7.75000,3861000
04/13/2007,0000,7.75000,7.90000,7.48000,7.50000,2005000
04/16/2007,0000,7.70000,7.74000,7.61000,7.65000,1019000
04/17/2007,0000,7.72000,7.75000,7.45000,7.46000,1794000
04/18/2007,0000,7.55000,7.55000,7.40000,7.42000,529000
04/19/2007,0000,7.50000,7.60000,7.40000,7.42000,1236000
04/20/2007,0000,7.41000,7.50000,7.35000,7.47000,600000
04/23/2007,0000,7.47000,7.59000,7.47000,7.52000,829000
04/24/2007,0000,7.47000,7.51000,7.40000,7.51000,595000
04/25/2007,0000,7.50000,7.50000,7.35000,7.35000,499000
04/26/2007,0000,7.44000,7.44000,7.31000,7.32000,535000
04/27/2007,0000,7.34000,7.35000,7.25000,7.25000,617000
04/30/2007,0000,7.19000,7.27000,7.00000,7.27000,1144000
05/02/2007,0000,7.23000,7.25000,7.10000,7.12000,505000
05/03/2007,0000,7.14000,7.16000,6.91000,6.98000,886000
05/04/2007,0000,6.98000,7.46000,6.98000,7.33000,2179000
05/07/2007,0000,7.42000,7.50000,7.35000,7.40000,1408000
05/08/2007,0000,7.47000,7.52000,7.30000,7.30000,466000
05/09/2007,0000,7.33000,7.46000,7.30000,7.46000,731000
05/10/2007,0000,7.59000,7.59000,7.40000,7.46000,1148000
05/11/2007,0000,7.45000,7.50000,7.37000,7.48000,535000
05/14/2007,0000,7.48000,7.55000,7.37000,7.47000,220000
05/15/2007,0000,7.55000,7.56000,7.40000,7.45000,658000
05/16/2007,0000,7.45000,7.46000,7.32000,7.40000,457000
05/17/2007,0000,7.40000,7.45000,7.36000,7.39000,332000
05/18/2007,0000,7.38000,7.39000,7.27000,7.39000,515000
05/21/2007,0000,7.35000,7.39000,7.20000,7.25000,1133000
05/22/2007,0000,7.28000,7.28000,7.20000,7.24000,562000
05/23/2007,0000,7.28000,7.28000,7.20000,7.22000,584000
05/24/2007,0000,7.25000,7.25000,7.15000,7.16000,604000
05/25/2007,0000,7.20000,7.39000,7.01000,7.01000,2822000
05/28/2007,0000,7.12000,7.12000,7.00000,7.04000,1182000
05/29/2007,0000,7.08000,7.12000,6.96000,6.97000,907000
05/30/2007,0000,7.00000,7.04000,6.92000,6.94000,790000
05/31/2007,0000,6.96000,7.00000,6.91000,6.94000,725000
06/01/2007,0000,6.92000,6.94000,6.70000,6.83000,2938000
06/04/2007,0000,6.92000,6.92000,6.82000,6.83000,819000
06/05/2007,0000,6.86000,6.88000,6.76000,6.78000,517000
06/06/2007,0000,6.80000,6.91000,6.78000,6.81000,1414000
06/07/2007,0000,6.84000,6.88000,6.71000,6.74000,1520000
06/08/2007,0000,6.82000,6.82000,6.69000,6.73000,1014000
06/11/2007,0000,6.75000,6.77000,6.57000,6.65000,1826000
06/12/2007,0000,6.66000,6.68000,6.60000,6.64000,743000
06/13/2007,0000,6.80000,7.00000,6.78000,6.94000,3676000
06/14/2007,0000,7.10000,7.10000,6.90000,6.95000,1484000
06/15/2007,0000,7.00000,7.04000,6.95000,6.99000,1090000
06/20/2007,0000,6.95000,7.08000,6.95000,7.07000,1122000
06/21/2007,0000,7.08000,7.10000,6.99000,7.08000,1272000
06/22/2007,0000,7.10000,7.28000,7.05000,7.25000,1850000
06/25/2007,0000,7.29000,7.70000,7.20000,7.70000,6609000
06/26/2007,0000,7.98000,8.19000,7.70000,7.80000,7118000
06/27/2007,0000,7.80000,7.80000,7.61000,7.62000,1900000
06/28/2007,0000,7.63000,7.71000,7.61000,7.62000,1536000
06/29/2007,0000,7.69000,7.78000,7.63000,7.64000,1696000
07/02/2007,0000,7.83000,7.83000,7.67000,7.75000,1828000
07/03/2007,0000,7.80000,7.95000,7.77000,7.82000,3320000
07/04/2007,0000,7.99000,8.25000,7.94000,8.05000,5942000
07/05/2007,0000,8.10000,8.40000,8.01000,8.14000,6574000
07/06/2007,0000,8.14000,8.28000,8.01000,8.05000,4707000
07/09/2007,0000,8.06000,8.17000,8.03000,8.04000,3624000
07/10/2007,0000,8.04000,8.06000,7.92000,7.95000,3239000
07/11/2007,0000,7.86000,8.01000,7.77000,7.94000,3645000
07/12/2007,0000,7.95000,8.30000,7.95000,8.20000,4503000
07/13/2007,0000,8.36000,8.40000,8.22000,8.25000,5030000
07/16/2007,0000,8.26000,8.64000,8.26000,8.50000,5159000
07/17/2007,0000,8.58000,9.09000,8.54000,9.09000,9007000
07/18/2007,0000,9.18000,9.72000,9.18000,9.72000,11825000
07/19/2007,0000,10.00000,10.10000,9.06000,9.10000,7615000
07/20/2007,0000,9.20000,9.73000,8.51000,9.73000,12198000
07/23/2007,0000,9.83000,9.88000,9.42000,9.62000,7260000
07/24/2007,0000,9.62000,10.25000,9.62000,9.80000,15787000
07/25/2007,0000,9.80000,10.10000,9.80000,9.90000,8295000
07/26/2007,0000,9.92000,10.50000,9.60000,9.70000,9646000
07/27/2007,0000,9.50000,9.56000,9.12000,9.25000,3290000
07/30/2007,0000,9.05000,9.24000,8.80000,8.91000,2453000
07/31/2007,0000,9.00000,9.20000,8.97000,8.98000,2969000
08/01/2007,0000,8.97000,9.20000,8.86000,8.90000,5031000
08/02/2007,0000,9.00000,9.03000,8.30000,8.50000,1994000
08/03/2007,0000,8.62000,8.83000,8.60000,8.66000,2152000
08/06/2007,0000,8.59000,8.60000,8.30000,8.39000,1938000
08/07/2007,0000,8.60000,8.87000,8.54000,8.70000,2881000
08/08/2007,0000,8.80000,8.95000,8.75000,8.84000,1435000
08/09/2007,0000,9.00000,9.44000,8.88000,9.13000,3700000
08/10/2007,0000,8.50000,8.85000,8.50000,8.75000,2755000
08/13/2007,0000,8.80000,9.20000,8.80000,8.90000,2401000
08/14/2007,0000,9.00000,9.09000,8.85000,8.86000,1234000
08/15/2007,0000,8.70000,8.98000,8.40000,8.41000,2396000
08/16/2007,0000,8.20000,8.38000,7.83000,7.83000,2869000
08/17/2007,0000,7.82000,7.98000,7.36000,7.57000,1861000
08/20/2007,0000,8.00000,8.09000,7.84000,8.06000,1281000
08/21/2007,0000,8.00000,8.06000,7.88000,7.88000,1123000
08/22/2007,0000,7.88000,7.95000,7.70000,7.90000,1219000
08/23/2007,0000,7.90000,8.09000,7.90000,8.01000,1776000
08/24/2007,0000,8.00000,8.05000,7.93000,7.95000,939000
08/27/2007,0000,8.10000,8.10000,8.00000,8.08000,581000
08/28/2007,0000,8.05000,8.20000,8.05000,8.13000,881000
08/29/2007,0000,7.90000,8.69000,7.90000,8.69000,4270000
08/30/2007,0000,8.83000,8.98000,8.75000,8.79000,3416000
08/31/2007,0000,8.70000,8.80000,8.67000,8.80000,1193000
09/03/2007,0000,8.95000,9.20000,8.85000,9.09000,2724000
09/04/2007,0000,9.20000,9.20000,8.80000,8.90000,1025000
09/05/2007,0000,8.95000,8.98000,8.73000,8.73000,1122000
09/06/2007,0000,8.61000,8.85000,8.61000,8.73000,1178000
09/07/2007,0000,8.75000,8.80000,8.61000,8.70000,814000
09/10/2007,0000,8.60000,8.85000,8.55000,8.82000,686000
09/11/2007,0000,8.90000,9.20000,8.83000,8.97000,3179000
09/12/2007,0000,9.10000,9.10000,8.91000,8.91000,1954000
09/13/2007,0000,9.05000,9.05000,8.75000,8.79000,1446000
09/14/2007,0000,8.90000,8.94000,8.72000,8.72000,1478000
09/17/2007,0000,8.78000,8.85000,8.67000,8.72000,1026000
09/19/2007,0000,8.82000,8.95000,8.73000,8.85000,2501000
09/20/2007,0000,9.00000,9.30000,8.92000,9.00000,5153000
09/21/2007,0000,9.10000,9.40000,9.01000,9.26000,4817000
09/26/2007,0000,9.50000,9.90000,9.40000,9.88000,7788000
09/27/2007,0000,10.00000,10.10000,9.69000,9.85000,5466000
09/28/2007,0000,9.96000,10.10000,9.79000,9.83000,6724000
10/01/2007,0000,10.30000,10.50000,10.20000,10.40000,13962000
10/02/2007,0000,10.55000,10.60000,10.15000,10.30000,6005000
10/03/2007,0000,10.50000,10.70000,10.30000,10.40000,10220000
10/04/2007,0000,10.50000,10.50000,10.30000,10.35000,4200000
10/05/2007,0000,10.35000,10.45000,10.00000,10.10000,3759000
10/08/2007,0000,10.20000,10.25000,9.90000,9.95000,2869000
10/09/2007,0000,9.95000,9.99000,9.76000,9.88000,1659000
10/11/2007,0000,9.88000,10.55000,9.83000,10.55000,6879000
10/12/2007,0000,10.65000,11.25000,10.60000,10.65000,18137000
10/15/2007,0000,10.80000,11.05000,10.55000,10.70000,4548000
10/16/2007,0000,10.75000,11.40000,10.75000,11.40000,13314000
10/17/2007,0000,11.50000,11.55000,11.00000,11.10000,6306000
10/18/2007,0000,11.25000,11.25000,10.70000,10.80000,4693000
10/19/2007,0000,10.80000,11.15000,10.80000,10.90000,2616000
10/22/2007,0000,10.50000,10.70000,10.15000,10.25000,4587000
10/23/2007,0000,10.25000,10.40000,10.05000,10.15000,2472000
10/24/2007,0000,10.20000,10.60000,10.10000,10.10000,4702000
10/25/2007,0000,10.20000,10.40000,9.95000,10.15000,2184000
10/26/2007,0000,10.20000,10.25000,10.05000,10.15000,1193000
10/29/2007,0000,10.20000,10.35000,10.05000,10.15000,1620000
10/30/2007,0000,10.15000,10.20000,9.98000,10.00000,1775000
10/31/2007,0000,10.00000,10.10000,9.70000,9.71000,2876000
11/01/2007,0000,9.71000,9.80000,9.28000,9.32000,3347000
11/02/2007,0000,9.10000,9.19000,8.70000,9.10000,1864000
11/05/2007,0000,9.10000,9.20000,9.00000,9.18000,1045000
11/06/2007,0000,9.18000,9.70000,9.05000,9.55000,1169000
11/07/2007,0000,9.55000,9.69000,9.35000,9.40000,1165000
11/08/2007,0000,9.15000,9.27000,8.90000,8.90000,1074000
11/09/2007,0000,8.90000,9.16000,8.90000,9.05000,904000
11/12/2007,0000,8.90000,8.90000,8.42000,8.50000,2165000
11/13/2007,0000,8.31000,8.75000,8.31000,8.69000,1200000
11/14/2007,0000,9.20000,9.20000,8.80000,9.10000,1035000
11/15/2007,0000,9.10000,9.15000,8.98000,9.03000,409000
11/16/2007,0000,8.99000,8.99000,8.81000,8.90000,514000
11/19/2007,0000,9.09000,9.09000,8.87000,8.87000,247000
11/20/2007,0000,8.81000,9.00000,8.43000,8.90000,809000
11/21/2007,0000,8.90000,8.95000,8.65000,8.75000,662000
11/22/2007,0000,8.50000,8.75000,8.50000,8.75000,821000
11/23/2007,0000,8.55000,8.79000,8.46000,8.50000,801000
11/26/2007,0000,8.61000,8.65000,8.50000,8.56000,591000
11/27/2007,0000,8.51000,8.60000,8.30000,8.50000,618000
11/28/2007,0000,8.60000,8.60000,8.41000,8.58000,350000
11/29/2007,0000,8.66000,8.72000,8.58000,8.68000,746000
11/30/2007,0000,8.75000,8.95000,8.67000,8.93000,873000
12/03/2007,0000,8.93000,9.07000,8.88000,9.00000,697000
12/04/2007,0000,9.00000,9.10000,8.88000,9.06000,701000
12/05/2007,0000,9.06000,9.20000,9.06000,9.13000,974000
12/06/2007,0000,9.26000,9.26000,8.93000,8.93000,659000
12/07/2007,0000,9.00000,9.09000,8.93000,8.93000,689000
12/10/2007,0000,8.94000,8.95000,8.86000,8.87000,309000
12/11/2007,0000,8.85000,9.00000,8.85000,9.00000,210000
12/12/2007,0000,8.88000,8.88000,8.74000,8.78000,610000
12/13/2007,0000,8.75000,8.81000,8.20000,8.22000,872000
12/14/2007,0000,8.30000,8.38000,7.90000,8.00000,972000
12/17/2007,0000,8.00000,8.00000,7.50000,7.50000,877000
12/18/2007,0000,7.32000,7.50000,7.10000,7.40000,904000
12/19/2007,0000,7.41000,7.70000,7.41000,7.58000,855000
12/20/2007,0000,7.60000,7.67000,7.30000,7.67000,307000
12/21/2007,0000,7.67000,7.69000,7.47000,7.67000,481000
12/24/2007,0000,7.67000,7.75000,7.56000,7.75000,515000
12/25/2007,0000,7.80000,7.80000,7.60000,7.63000,505000
12/26/2007,0000,7.63000,7.63000,7.43000,7.52000,325000
12/27/2007,0000,7.56000,7.75000,7.56000,7.75000,575000
12/28/2007,0000,7.75000,7.94000,7.65000,7.88000,1005000
12/31/2007,0000,7.90000,8.19000,7.90000,8.15000,781000
01/02/2008,0000,8.15000,8.39000,8.05000,8.18000,594000
01/03/2008,0000,8.00000,8.09000,7.89000,7.93000,340000
01/04/2008,0000,7.85000,8.17000,7.85000,8.06000,691000
01/07/2008,0000,7.90000,7.99000,7.56000,7.60000,458000
01/08/2008,0000,7.62000,7.78000,7.61000,7.76000,475000
01/09/2008,0000,7.65000,7.71000,7.59000,7.67000,263000
01/10/2008,0000,7.70000,7.87000,7.70000,7.72000,209000
01/11/2008,0000,7.82000,7.82000,7.61000,7.68000,282000
01/14/2008,0000,7.92000,8.20000,7.79000,8.20000,736000
01/15/2008,0000,8.30000,8.60000,8.00000,8.36000,1188000
01/16/2008,0000,8.36000,8.79000,8.30000,8.36000,1401000
01/17/2008,0000,8.37000,8.49000,8.02000,8.07000,463000
01/18/2008,0000,7.98000,8.20000,7.85000,8.10000,555000
01/21/2008,0000,8.14000,8.29000,8.04000,8.10000,553000
01/22/2008,0000,7.54000,7.79000,7.54000,7.54000,938000
01/23/2008,0000,7.56000,7.70000,7.28000,7.30000,601000
01/24/2008,0000,7.41000,7.48000,7.18000,7.30000,929000
01/25/2008,0000,7.31000,7.46000,7.31000,7.46000,591000
01/28/2008,0000,7.40000,7.42000,7.10000,7.14000,432000
01/29/2008,0000,7.18000,7.22000,7.10000,7.15000,333000
01/30/2008,0000,7.16000,7.20000,7.03000,7.04000,582000
01/31/2008,0000,7.04000,7.10000,6.90000,6.92000,463000
02/01/2008,0000,7.00000,7.13000,7.00000,7.13000,398000
02/12/2008,0000,7.11000,7.17000,7.08000,7.10000,518000
02/13/2008,0000,7.12000,7.14000,7.00000,7.04000,584000
02/14/2008,0000,7.07000,7.25000,7.05000,7.25000,1272000
02/15/2008,0000,7.17000,7.20000,7.12000,7.15000,454000
02/18/2008,0000,7.15000,7.27000,7.15000,7.19000,529000
02/19/2008,0000,7.22000,7.34000,7.22000,7.34000,504000
02/20/2008,0000,7.35000,7.35000,7.16000,7.20000,437000
02/21/2008,0000,7.28000,7.33000,7.18000,7.30000,610000
02/22/2008,0000,7.29000,7.29000,7.18000,7.27000,566000
02/25/2008,0000,7.35000,7.77000,7.33000,7.75000,3248000
02/26/2008,0000,7.82000,7.86000,7.56000,7.65000,1537000
02/27/2008,0000,7.75000,7.80000,7.67000,7.74000,1252000
02/29/2008,0000,7.70000,7.81000,7.60000,7.76000,1044000
03/03/2008,0000,7.56000,7.84000,7.52000,7.82000,666000
03/04/2008,0000,7.81000,8.20000,7.80000,8.16000,1606000
03/05/2008,0000,8.16000,8.54000,8.16000,8.41000,2691000
03/06/2008,0000,8.58000,8.83000,8.48000,8.60000,8911000
03/07/2008,0000,8.40000,8.50000,8.26000,8.28000,1715000
03/10/2008,0000,8.25000,8.31000,7.85000,7.99000,1250000
03/11/2008,0000,7.81000,8.15000,7.81000,8.10000,1319000
03/12/2008,0000,8.22000,8.26000,8.10000,8.12000,1398000
03/13/2008,0000,8.12000,8.16000,7.94000,7.95000,1072000
03/14/2008,0000,8.00000,8.10000,7.88000,7.94000,1010000
03/17/2008,0000,7.46000,7.71000,7.46000,7.65000,427000
03/18/2008,0000,7.67000,7.73000,7.58000,7.68000,242000
03/19/2008,0000,7.76000,7.85000,7.65000,7.66000,596000
03/20/2008,0000,7.76000,7.79000,7.55000,7.78000,570000
03/21/2008,0000,7.80000,7.90000,7.78000,7.80000,1546000
03/24/2008,0000,8.19000,8.23000,8.01000,8.13000,2303000
03/25/2008,0000,8.20000,8.25000,8.12000,8.13000,1112000
03/26/2008,0000,8.20000,8.37000,8.15000,8.32000,1441000
03/27/2008,0000,8.25000,8.31000,8.16000,8.17000,503000
03/28/2008,0000,8.24000,8.24000,8.12000,8.17000,710000
03/31/2008,0000,8.17000,8.22000,8.12000,8.17000,666000
04/01/2008,0000,8.17000,8.20000,8.12000,8.12000,554000
04/02/2008,0000,8.18000,8.20000,8.02000,8.13000,764000
04/03/2008,0000,8.10000,8.12000,8.02000,8.03000,546000
04/07/2008,0000,8.01000,8.18000,8.01000,8.15000,622000
04/08/2008,0000,8.10000,8.10000,8.02000,8.03000,386000
04/09/2008,0000,8.06000,8.19000,8.06000,8.12000,448000
04/10/2008,0000,8.19000,8.35000,8.10000,8.26000,1309000
04/11/2008,0000,8.29000,8.35000,8.17000,8.33000,1198000
04/14/2008,0000,8.30000,8.68000,8.21000,8.59000,1498000
04/15/2008,0000,8.65000,8.65000,8.35000,8.48000,1253000
04/16/2008,0000,8.58000,8.95000,8.53000,8.92000,4214000
04/17/2008,0000,8.95000,8.99000,8.60000,8.67000,1541000
04/18/2008,0000,8.77000,8.82000,8.63000,8.74000,1038000
04/21/2008,0000,8.82000,8.89000,8.56000,8.61000,1241000
04/22/2008,0000,8.60000,8.73000,8.52000,8.60000,523000
04/23/2008,0000,8.60000,8.60000,8.46000,8.53000,624000
04/24/2008,0000,8.55000,8.69000,8.47000,8.69000,861000
04/25/2008,0000,8.68000,8.68000,8.48000,8.53000,564000
04/28/2008,0000,8.55000,8.55000,8.30000,8.35000,754000
04/29/2008,0000,8.30000,8.35000,8.25000,8.28000,626000
04/30/2008,0000,8.28000,8.28000,8.16000,8.19000,258000
05/02/2008,0000,8.22000,8.29000,8.12000,8.20000,688000
05/05/2008,0000,8.16000,8.26000,8.11000,8.16000,695000
05/06/2008,0000,8.14000,8.20000,8.08000,8.10000,478000
05/07/2008,0000,8.16000,8.19000,8.10000,8.15000,396000
05/08/2008,0000,8.15000,8.43000,8.10000,8.40000,1230000
05/09/2008,0000,8.55000,8.79000,8.41000,8.66000,3348000
05/12/2008,0000,8.66000,8.80000,8.50000,8.53000,766000
05/13/2008,0000,8.45000,8.60000,8.45000,8.50000,444000
05/14/2008,0000,8.51000,8.54000,8.43000,8.50000,612000
05/15/2008,0000,8.51000,8.66000,8.51000,8.52000,638000
05/16/2008,0000,8.56000,8.60000,8.50000,8.55000,525000
05/19/2008,0000,8.55000,8.75000,8.48000,8.63000,1485000
05/20/2008,0000,8.51000,8.75000,8.40000,8.40000,1386000
05/21/2008,0000,8.47000,8.47000,8.31000,8.36000,376000
05/22/2008,0000,8.26000,8.40000,8.26000,8.40000,450000
05/23/2008,0000,8.40000,8.52000,8.31000,8.31000,730000
05/26/2008,0000,8.25000,8.25000,8.11000,8.11000,734000
05/27/2008,0000,8.10000,8.17000,8.07000,8.15000,341000
05/28/2008,0000,8.19000,8.19000,8.08000,8.12000,290000
05/29/2008,0000,8.12000,8.17000,8.00000,8.03000,291000
05/30/2008,0000,8.10000,8.10000,7.81000,7.85000,599000
06/02/2008,0000,7.94000,7.96000,7.86000,7.96000,313000
06/03/2008,0000,7.96000,7.96000,7.82000,7.82000,161000
06/04/2008,0000,7.82000,7.92000,7.82000,7.85000,122000
06/05/2008,0000,7.95000,7.95000,7.75000,7.92000,319000
06/06/2008,0000,7.98000,7.98000,7.85000,7.90000,315000
06/10/2008,0000,7.80000,7.80000,7.60000,7.65000,354000
06/11/2008,0000,7.70000,7.70000,7.48000,7.58000,217000
06/12/2008,0000,7.31000,7.43000,7.10000,7.19000,786000
06/13/2008,0000,7.19000,7.23000,7.12000,7.15000,681000
06/16/2008,0000,7.20000,7.27000,7.14000,7.15000,462000
06/17/2008,0000,7.10000,7.16000,7.03000,7.16000,142000
06/18/2008,0000,7.15000,7.27000,7.12000,7.17000,238000
06/19/2008,0000,7.05000,7.12000,7.01000,7.12000,282000
06/20/2008,0000,7.00000,7.13000,6.93000,6.95000,516000
06/23/2008,0000,6.89000,6.89000,6.62000,6.82000,749000
06/24/2008,0000,6.86000,6.90000,6.70000,6.70000,145000
06/25/2008,0000,6.70000,6.84000,6.67000,6.84000,284000
06/26/2008,0000,6.80000,6.90000,6.80000,6.83000,305000
06/27/2008,0000,6.60000,6.68000,6.43000,6.44000,799000
06/30/2008,0000,6.44000,6.71000,6.30000,6.50000,625000
07/01/2008,0000,6.40000,6.60000,6.05000,6.06000,1093000
07/02/2008,0000,6.06000,6.20000,6.06000,6.18000,577000
07/03/2008,0000,6.06000,6.30000,5.98000,6.30000,617000
07/04/2008,0000,6.35000,6.42000,6.23000,6.26000,339000
07/07/2008,0000,6.25000,6.32000,6.19000,6.27000,272000
07/08/2008,0000,6.20000,6.30000,6.01000,6.12000,415000
07/09/2008,0000,6.15000,6.39000,6.15000,6.15000,210000
07/10/2008,0000,6.15000,6.28000,6.03000,6.11000,237000
07/11/2008,0000,6.25000,6.34000,6.13000,6.31000,403000
07/14/2008,0000,6.30000,6.30000,6.20000,6.21000,148000
07/15/2008,0000,6.17000,6.17000,5.91000,5.91000,713000
07/16/2008,0000,5.91000,5.99000,5.61000,5.65000,561000
07/17/2008,0000,5.70000,5.87000,5.65000,5.84000,719000
07/18/2008,0000,5.85000,5.85000,5.30000,5.31000,960000
07/21/2008,0000,5.35000,5.50000,5.35000,5.50000,610000
07/22/2008,0000,5.52000,5.77000,5.50000,5.70000,306000
07/23/2008,0000,5.90000,6.09000,5.80000,6.09000,548000
07/24/2008,0000,6.20000,6.24000,6.08000,6.20000,702000
07/25/2008,0000,6.00000,6.15000,6.00000,6.15000,404000
07/29/2008,0000,6.01000,6.03000,5.86000,5.97000,295000
07/30/2008,0000,6.10000,6.10000,5.91000,5.97000,258000
07/31/2008,0000,6.05000,6.10000,5.91000,5.98000,135000
08/01/2008,0000,6.00000,6.00000,5.81000,5.97000,258000
08/04/2008,0000,5.97000,5.98000,5.70000,5.72000,973000
08/05/2008,0000,5.72000,5.79000,5.45000,5.60000,1450000
08/06/2008,0000,5.66000,5.70000,5.60000,5.70000,506000
08/07/2008,0000,5.70000,5.80000,5.65000,5.80000,369000
08/08/2008,0000,5.70000,6.00000,5.67000,6.00000,468000
08/11/2008,0000,6.06000,6.17000,6.00000,6.15000,225000
08/12/2008,0000,6.06000,6.11000,6.00000,6.10000,236000
08/13/2008,0000,6.08000,6.21000,6.07000,6.15000,549000
08/14/2008,0000,6.19000,6.30000,6.16000,6.30000,720000
08/15/2008,0000,6.33000,6.36000,6.22000,6.30000,351000
08/18/2008,0000,6.13000,6.22000,6.01000,6.13000,559000
08/19/2008,0000,6.00000,6.16000,5.90000,6.16000,537000
08/20/2008,0000,6.04000,6.14000,6.03000,6.10000,337000
08/21/2008,0000,6.05000,6.11000,5.80000,6.11000,333000
08/22/2008,0000,6.11000,6.11000,6.00000,6.00000,366000
08/25/2008,0000,6.01000,6.07000,5.92000,6.06000,262000
08/26/2008,0000,6.04000,6.04000,5.90000,5.95000,356000
08/27/2008,0000,5.84000,6.00000,5.84000,5.95000,353000
08/28/2008,0000,5.86000,6.00000,5.86000,5.95000,170000
08/29/2008,0000,6.05000,6.05000,5.85000,5.95000,448000
09/01/2008,0000,5.95000,5.95000,5.81000,5.94000,355000
09/02/2008,0000,5.87000,5.87000,5.63000,5.80000,498000
09/03/2008,0000,5.77000,5.77000,5.44000,5.46000,509000
09/04/2008,0000,5.20000,5.38000,5.08000,5.12000,1276000
09/05/2008,0000,5.00000,5.09000,4.77000,4.77000,1222000
09/08/2008,0000,4.80000,5.10000,4.80000,5.10000,260000
09/09/2008,0000,5.09000,5.09000,4.85000,5.03000,143000
09/10/2008,0000,4.80000,5.20000,4.80000,5.20000,420000
09/11/2008,0000,5.20000,5.29000,4.90000,5.09000,274000
09/12/2008,0000,5.10000,5.25000,4.90000,5.24000,590000
09/15/2008,0000,5.14000,5.14000,4.88000,4.97000,660000
09/16/2008,0000,4.79000,4.79000,4.63000,4.63000,430000
09/17/2008,0000,4.51000,4.79000,4.31000,4.31000,1311000
09/18/2008,0000,4.01000,4.01000,4.01000,4.01000,720000
09/19/2008,0000,4.20000,4.29000,4.08000,4.29000,593000
09/22/2008,0000,4.57000,4.57000,4.21000,4.30000,480000
09/23/2008,0000,4.15000,4.58000,4.11000,4.58000,480000
09/24/2008,0000,4.45000,4.77000,4.41000,4.74000,367000
09/25/2008,0000,4.62000,4.73000,4.53000,4.66000,450000
09/26/2008,0000,4.67000,4.67000,4.34000,4.39000,592000
09/30/2008,0000,4.09000,4.25000,4.09000,4.25000,693000
10/01/2008,0000,4.25000,4.30000,4.15000,4.28000,452000
10/02/2008,0000,4.21000,4.35000,4.20000,4.35000,363000
10/03/2008,0000,4.30000,4.40000,4.21000,4.40000,406000
10/06/2008,0000,4.30000,4.45000,4.28000,4.45000,528000
10/07/2008,0000,4.30000,4.40000,4.25000,4.40000,165000
10/08/2008,0000,4.29000,4.29000,4.10000,4.11000,1122000
10/09/2008,0000,4.15000,4.15000,3.91000,4.10000,541000
10/13/2008,0000,3.96000,3.96000,3.96000,3.96000,211000
10/14/2008,0000,3.96000,4.17000,3.96000,4.13000,604000
10/15/2008,0000,4.08000,4.08000,3.99000,4.04000,627000
10/16/2008,0000,3.90000,3.90000,3.90000,3.90000,87000
10/17/2008,0000,4.17000,4.17000,4.01000,4.06000,1137000
10/20/2008,0000,3.96000,4.06000,3.92000,3.98000,406000
10/21/2008,0000,4.05000,4.13000,3.85000,3.85000,1065000
10/22/2008,0000,3.75000,3.89000,3.72000,3.72000,373000
10/23/2008,0000,3.59000,3.64000,3.59000,3.59000,520000
10/24/2008,0000,3.60000,3.74000,3.51000,3.70000,1147000
10/27/2008,0000,3.46000,3.62000,3.46000,3.51000,1010000
10/28/2008,0000,3.40000,3.59000,3.27000,3.50000,833000
10/29/2008,0000,3.73000,3.73000,3.55000,3.55000,319000
10/30/2008,0000,3.66000,3.78000,3.57000,3.78000,633000
10/31/2008,0000,3.78000,3.90000,3.71000,3.83000,270000
11/03/2008,0000,3.85000,3.88000,3.78000,3.82000,461000
11/04/2008,0000,3.79000,3.84000,3.68000,3.70000,414000
11/05/2008,0000,3.74000,3.85000,3.74000,3.76000,348000
11/06/2008,0000,3.50000,3.64000,3.50000,3.56000,224000
11/07/2008,0000,3.51000,3.74000,3.46000,3.74000,225000
11/10/2008,0000,3.74000,3.80000,3.65000,3.80000,78000
11/11/2008,0000,3.70000,3.95000,3.67000,3.77000,378000
11/12/2008,0000,3.80000,3.88000,3.73000,3.75000,201000
11/13/2008,0000,3.89000,3.89000,3.65000,3.70000,510000
11/14/2008,0000,3.79000,3.79000,3.66000,3.70000,312000
11/17/2008,0000,3.51000,3.72000,3.51000,3.72000,82000
11/18/2008,0000,3.83000,3.83000,3.58000,3.70000,240000
11/19/2008,0000,3.70000,3.85000,3.68000,3.74000,229000
11/20/2008,0000,3.55000,3.80000,3.55000,3.67000,363000
11/21/2008,0000,3.57000,3.82000,3.51000,3.82000,240000
11/24/2008,0000,3.70000,3.91000,3.70000,3.89000,398000
11/25/2008,0000,3.88000,3.95000,3.82000,3.89000,284000
11/26/2008,0000,3.85000,3.97000,3.83000,3.97000,255000
11/27/2008,0000,3.98000,4.05000,3.96000,4.00000,281000
11/28/2008,0000,4.05000,4.09000,3.97000,4.00000,258000
12/01/2008,0000,3.98000,4.07000,3.96000,4.05000,245000
12/02/2008,0000,3.81000,4.16000,3.81000,4.10000,523000
12/03/2008,0000,4.11000,4.12000,4.03000,4.11000,200000
12/04/2008,0000,4.01000,4.04000,4.00000,4.00000,185000
12/05/2008,0000,4.00000,4.10000,3.99000,4.04000,139000
12/08/2008,0000,3.96000,4.13000,3.96000,4.05000,173000
12/09/2008,0000,4.13000,4.13000,4.02000,4.02000,103000
12/10/2008,0000,3.93000,4.15000,3.93000,4.14000,262000
12/11/2008,0000,4.05000,4.25000,4.05000,4.25000,173000
12/12/2008,0000,4.15000,4.34000,4.15000,4.30000,200000
12/15/2008,0000,4.30000,4.60000,4.21000,4.58000,794000
12/16/2008,0000,4.60000,4.69000,4.42000,4.50000,213000
12/17/2008,0000,4.50000,4.65000,4.40000,4.65000,413000
12/18/2008,0000,4.58000,4.81000,4.55000,4.80000,460000
12/19/2008,0000,4.75000,4.80000,4.60000,4.79000,600000
12/22/2008,0000,4.77000,4.82000,4.62000,4.78000,885000
12/23/2008,0000,4.74000,4.74000,4.47000,4.64000,461000
12/24/2008,0000,4.45000,4.51000,4.38000,4.43000,149000
12/25/2008,0000,4.38000,4.38000,4.26000,4.26000,210000
12/26/2008,0000,4.30000,4.30000,4.18000,4.18000,82000
12/29/2008,0000,4.14000,4.20000,4.14000,4.20000,116000
12/30/2008,0000,4.30000,4.45000,4.30000,4.38000,25000
12/31/2008,0000,4.44000,4.44000,4.32000,4.40000,56000
01/05/2009,0000,4.50000,4.50000,4.30000,4.35000,235000
01/06/2009,0000,4.30000,4.38000,4.28000,4.38000,229000
01/07/2009,0000,4.38000,4.40000,4.29000,4.29000,273000
01/08/2009,0000,4.30000,4.35000,4.19000,4.19000,210000
01/09/2009,0000,4.15000,4.20000,4.09000,4.09000,62000
01/12/2009,0000,4.08000,4.14000,4.04000,4.05000,199000
01/13/2009,0000,4.05000,4.19000,4.05000,4.15000,143000
01/14/2009,0000,4.17000,4.17000,4.10000,4.15000,46000
01/15/2009,0000,4.05000,4.07000,4.00000,4.07000,60000
01/16/2009,0000,4.02000,4.19000,3.80000,4.00000,356000
01/19/2009,0000,3.90000,4.00000,3.75000,3.99000,232000
01/20/2009,0000,3.90000,3.90000,3.82000,3.85000,68000
01/21/2009,0000,3.93000,3.93000,3.72000,3.85000,203000
02/02/2009,0000,3.89000,3.89000,3.75000,3.85000,34000
02/03/2009,0000,3.83000,3.93000,3.83000,3.91000,66000
02/04/2009,0000,3.99000,4.00000,3.90000,3.94000,25000
02/05/2009,0000,3.94000,3.98000,3.93000,3.96000,163000
02/06/2009,0000,4.00000,4.10000,3.89000,3.93000,240000
02/09/2009,0000,4.06000,4.06000,3.96000,3.96000,59000
02/10/2009,0000,3.98000,4.01000,3.94000,3.98000,135000
02/11/2009,0000,3.86000,3.97000,3.86000,3.97000,61000
02/12/2009,0000,3.95000,4.00000,3.95000,3.95000,30000
02/13/2009,0000,3.95000,4.00000,3.88000,4.00000,81000
02/16/2009,0000,4.00000,4.00000,3.90000,3.97000,25000
02/17/2009,0000,3.96000,3.96000,3.92000,3.92000,26000
02/18/2009,0000,3.85000,4.00000,3.82000,4.00000,83000
02/19/2009,0000,3.94000,3.94000,3.88000,3.91000,81000
02/20/2009,0000,3.84000,3.87000,3.84000,3.87000,24000
02/23/2009,0000,3.92000,3.92000,3.83000,3.83000,27000
02/24/2009,0000,3.96000,3.96000,3.89000,3.89000,20000
02/25/2009,0000,3.86000,3.90000,3.86000,3.90000,55000
02/26/2009,0000,3.98000,3.98000,3.86000,3.87000,26000
02/27/2009,0000,3.86000,3.91000,3.86000,3.90000,29000
03/02/2009,0000,3.93000,3.93000,3.79000,3.79000,163000
03/03/2009,0000,3.79000,3.86000,3.70000,3.85000,54000
03/04/2009,0000,3.84000,3.89000,3.80000,3.85000,51000
03/05/2009,0000,3.95000,3.95000,3.86000,3.94000,42000
03/06/2009,0000,3.90000,3.90000,3.87000,3.90000,53000
03/09/2009,0000,3.92000,3.92000,3.85000,3.90000,51000
03/10/2009,0000,3.90000,4.04000,3.90000,3.96000,239000
03/11/2009,0000,4.10000,4.10000,4.00000,4.00000,434000
03/12/2009,0000,4.04000,4.04000,3.96000,4.02000,136000
03/13/2009,0000,4.10000,4.15000,4.04000,4.15000,192000
03/16/2009,0000,4.31000,4.44000,4.25000,4.43000,629000
03/17/2009,0000,4.58000,4.58000,4.40000,4.43000,469000
03/18/2009,0000,4.49000,4.53000,4.38000,4.51000,353000
03/19/2009,0000,4.60000,4.60000,4.47000,4.50000,257000
03/20/2009,0000,4.48000,4.49000,4.34000,4.41000,362000
03/23/2009,0000,4.41000,4.49000,4.38000,4.46000,104000
03/24/2009,0000,4.46000,4.57000,4.46000,4.50000,474000
03/25/2009,0000,4.43000,4.61000,4.42000,4.56000,492000
03/26/2009,0000,4.56000,4.80000,4.56000,4.66000,373000
03/27/2009,0000,4.70000,4.85000,4.67000,4.80000,501000
03/30/2009,0000,4.69000,4.71000,4.60000,4.60000,330000
03/31/2009,0000,4.51000,4.61000,4.47000,4.60000,244000
04/01/2009,0000,4.59000,4.75000,4.55000,4.70000,641000
04/02/2009,0000,4.72000,4.90000,4.72000,4.90000,797000
04/03/2009,0000,4.90000,5.24000,4.90000,5.24000,1411000
04/06/2009,0000,5.29000,5.34000,5.20000,5.30000,878000
04/07/2009,0000,5.31000,5.42000,5.24000,5.38000,624000
04/08/2009,0000,5.20000,5.40000,5.17000,5.38000,485000
04/09/2009,0000,5.38000,5.67000,5.35000,5.55000,730000
04/10/2009,0000,5.59000,5.66000,5.46000,5.55000,459000
04/13/2009,0000,5.49000,5.71000,5.49000,5.65000,972000
04/14/2009,0000,5.70000,5.71000,5.51000,5.71000,589000
04/15/2009,0000,5.70000,5.88000,5.63000,5.80000,897000
04/16/2009,0000,5.85000,5.90000,5.68000,5.80000,1045000
04/17/2009,0000,5.72000,5.86000,5.41000,5.55000,835000
04/20/2009,0000,5.55000,5.60000,5.39000,5.58000,882000
04/21/2009,0000,5.20000,5.63000,5.20000,5.58000,231000
04/22/2009,0000,5.50000,5.74000,5.50000,5.60000,304000
04/23/2009,0000,5.55000,5.63000,5.50000,5.63000,383000
04/24/2009,0000,5.70000,5.80000,5.53000,5.67000,737000
04/27/2009,0000,5.70000,5.70000,5.50000,5.67000,479000
04/28/2009,0000,5.53000,5.75000,5.39000,5.66000,410000
04/29/2009,0000,5.61000,5.70000,5.47000,5.63000,268000
04/30/2009,0000,5.70000,6.02000,5.68000,6.02000,2112000
05/04/2009,0000,6.10000,6.19000,6.00000,6.02000,1212000
05/05/2009,0000,6.05000,6.05000,5.68000,5.80000,622000
05/06/2009,0000,5.87000,5.90000,5.71000,5.86000,583000
05/07/2009,0000,5.90000,6.23000,5.86000,5.94000,1170000
05/08/2009,0000,5.94000,6.02000,5.85000,5.87000,418000
05/11/2009,0000,5.81000,5.90000,5.80000,5.86000,818000
05/12/2009,0000,5.77000,5.86000,5.61000,5.75000,1047000
05/13/2009,0000,5.66000,5.90000,5.66000,5.89000,510000
05/14/2009,0000,5.80000,5.87000,5.75000,5.85000,483000
05/15/2009,0000,5.85000,5.94000,5.80000,5.90000,782000
05/18/2009,0000,5.95000,6.05000,5.81000,5.92000,452000
05/19/2009,0000,5.97000,6.06000,5.90000,5.91000,588000
05/20/2009,0000,5.86000,5.93000,5.84000,5.91000,280000
05/21/2009,0000,5.95000,6.10000,5.86000,6.02000,740000
05/22/2009,0000,6.00000,6.06000,5.95000,6.02000,728000
05/25/2009,0000,5.93000,6.04000,5.93000,6.01000,348000
05/26/2009,0000,5.95000,6.02000,5.91000,5.99000,453000
05/27/2009,0000,6.00000,6.09000,5.95000,6.07000,620000
06/01/2009,0000,6.00000,6.28000,6.00000,6.15000,1840000
06/02/2009,0000,6.17000,6.24000,6.06000,6.14000,491000
06/03/2009,0000,6.15000,6.15000,5.86000,6.05000,446000
06/04/2009,0000,6.00000,6.06000,5.88000,5.95000,275000
06/05/2009,0000,5.95000,6.00000,5.90000,5.95000,466000
06/08/2009,0000,5.99000,6.00000,5.81000,5.81000,327000
06/09/2009,0000,5.86000,5.86000,5.45000,5.46000,673000
06/10/2009,0000,5.54000,5.54000,5.45000,5.45000,128000
06/11/2009,0000,5.45000,5.53000,5.30000,5.42000,124000
06/12/2009,0000,5.43000,5.53000,5.36000,5.38000,295000
06/15/2009,0000,5.46000,5.46000,5.21000,5.21000,158000
06/16/2009,0000,5.21000,5.21000,5.05000,5.15000,264000
06/17/2009,0000,5.15000,5.20000,5.09000,5.14000,174000
06/18/2009,0000,5.20000,5.20000,5.06000,5.06000,122000
06/19/2009,0000,5.07000,5.24000,5.07000,5.12000,152000
06/22/2009,0000,5.23000,5.23000,5.12000,5.17000,233000
06/23/2009,0000,5.21000,5.21000,5.10000,5.10000,192000
06/24/2009,0000,5.10000,5.40000,5.08000,5.20000,275000
06/25/2009,0000,5.18000,5.25000,5.15000,5.15000,242000
06/26/2009,0000,5.16000,5.24000,5.16000,5.23000,152000
06/29/2009,0000,5.49000,5.49000,5.25000,5.36000,395000
06/30/2009,0000,5.40000,5.45000,5.31000,5.32000,282000
07/01/2009,0000,5.32000,5.37000,5.30000,5.32000,201000
07/02/2009,0000,5.37000,5.46000,5.30000,5.38000,253000
07/03/2009,0000,5.36000,5.36000,5.30000,5.30000,52000
07/06/2009,0000,5.32000,5.39000,5.18000,5.38000,326000
07/07/2009,0000,5.39000,5.45000,5.38000,5.39000,151000
07/08/2009,0000,5.37000,5.43000,5.31000,5.41000,293000
07/09/2009,0000,5.50000,5.56000,5.42000,5.50000,278000
07/10/2009,0000,5.50000,5.50000,5.47000,5.50000,135000
07/13/2009,0000,5.48000,5.48000,5.26000,5.37000,273000
07/14/2009,0000,5.37000,5.46000,5.31000,5.45000,357000
07/15/2009,0000,5.50000,5.54000,5.41000,5.45000,419000
07/16/2009,0000,5.55000,5.55000,5.44000,5.45000,685000
07/17/2009,0000,5.46000,5.67000,5.46000,5.62000,378000
07/20/2009,0000,5.60000,5.83000,5.60000,5.80000,338000
07/21/2009,0000,5.82000,5.90000,5.72000,5.74000,390000
07/22/2009,0000,5.70000,5.82000,5.70000,5.75000,251000
07/23/2009,0000,5.70000,5.84000,5.69000,5.75000,226000
07/24/2009,0000,5.76000,5.85000,5.76000,5.76000,442000
07/27/2009,0000,5.76000,6.10000,5.76000,6.10000,933000
07/28/2009,0000,6.15000,6.23000,6.01000,6.10000,857000
07/29/2009,0000,6.18000,6.18000,5.99000,5.99000,522000
07/30/2009,0000,6.00000,6.05000,5.90000,6.00000,353000
07/31/2009,0000,6.02000,6.30000,6.02000,6.15000,897000
08/03/2009,0000,6.15000,6.34000,6.15000,6.24000,724000
08/04/2009,0000,6.30000,6.50000,6.11000,6.15000,1064000
08/05/2009,0000,6.29000,6.29000,5.90000,5.91000,481000
08/06/2009,0000,5.93000,6.10000,5.88000,6.10000,512000
08/10/2009,0000,5.96000,6.14000,5.96000,6.06000,229000
08/11/2009,0000,6.00000,6.03000,5.95000,6.03000,133000
08/12/2009,0000,5.90000,6.08000,5.90000,6.02000,122000
08/13/2009,0000,6.03000,6.09000,6.02000,6.07000,231000
08/14/2009,0000,6.08000,6.12000,6.04000,6.05000,237000
08/17/2009,0000,5.90000,6.00000,5.90000,6.00000,288000
08/18/2009,0000,5.96000,5.98000,5.90000,5.95000,287000
08/19/2009,0000,5.86000,5.90000,5.86000,5.88000,87000
08/20/2009,0000,5.86000,5.88000,5.73000,5.81000,234000
08/21/2009,0000,5.70000,5.86000,5.70000,5.70000,313000
08/24/2009,0000,5.78000,5.80000,5.75000,5.79000,67000
08/25/2009,0000,5.74000,5.84000,5.74000,5.83000,207000
08/26/2009,0000,5.81000,5.81000,5.65000,5.70000,148000
08/27/2009,0000,5.70000,5.80000,5.69000,5.69000,72000
08/28/2009,0000,5.69000,5.74000,5.69000,5.74000,79000
08/31/2009,0000,5.72000,5.79000,5.62000,5.72000,238000
09/01/2009,0000,5.73000,5.81000,5.66000,5.80000,158000
09/02/2009,0000,5.80000,5.80000,5.76000,5.77000,171000
09/03/2009,0000,5.80000,6.00000,5.79000,5.92000,383000
09/04/2009,0000,5.95000,5.99000,5.88000,5.89000,156000
09/07/2009,0000,5.90000,5.98000,5.90000,5.94000,208000
09/08/2009,0000,5.98000,6.10000,5.98000,6.00000,506000
09/09/2009,0000,6.10000,6.10000,5.95000,6.03000,272000
09/10/2009,0000,6.09000,6.10000,5.96000,6.03000,463000
09/11/2009,0000,6.03000,6.18000,6.03000,6.15000,503000
09/14/2009,0000,6.10000,6.40000,6.05000,6.29000,760000
09/15/2009,0000,6.35000,6.38000,6.22000,6.22000,269000
09/16/2009,0000,6.22000,6.31000,6.22000,6.30000,566000
09/17/2009,0000,6.32000,6.32000,6.25000,6.26000,552000
09/18/2009,0000,6.27000,6.30000,6.27000,6.28000,185000
09/21/2009,0000,6.35000,6.38000,6.27000,6.31000,725000
09/22/2009,0000,6.32000,6.34000,6.27000,6.27000,418000
09/23/2009,0000,6.31000,6.31000,6.13000,6.14000,388000
09/24/2009,0000,6.11000,6.15000,6.04000,6.07000,191000
09/25/2009,0000,6.05000,6.12000,6.02000,6.12000,195000
09/28/2009,0000,6.12000,6.14000,6.03000,6.12000,120000
09/29/2009,0000,6.14000,6.24000,6.14000,6.15000,557000
09/30/2009,0000,6.16000,6.17000,6.11000,6.16000,129000
10/01/2009,0000,6.19000,6.20000,6.10000,6.15000,228000
10/02/2009,0000,6.10000,6.19000,6.07000,6.07000,214000
10/05/2009,0000,6.07000,6.18000,6.07000,6.15000,113000
10/06/2009,0000,6.12000,6.33000,6.12000,6.25000,750000
10/07/2009,0000,6.32000,6.34000,6.18000,6.31000,433000
10/08/2009,0000,6.31000,6.75000,6.30000,6.61000,1565000
10/09/2009,0000,6.62000,6.89000,6.62000,6.65000,1168000
10/12/2009,0000,6.71000,6.95000,6.71000,6.81000,1697000
10/13/2009,0000,6.81000,6.90000,6.70000,6.78000,427000
10/14/2009,0000,6.80000,6.96000,6.78000,6.90000,1108000
10/15/2009,0000,6.94000,7.09000,6.90000,6.90000,1094000
10/16/2009,0000,6.89000,6.99000,6.78000,6.78000,254000
10/19/2009,0000,6.77000,6.89000,6.77000,6.83000,241000
10/20/2009,0000,6.83000,7.28000,6.83000,7.09000,1449000
10/21/2009,0000,7.09000,7.27000,7.03000,7.15000,1029000
10/22/2009,0000,6.70000,7.13000,6.70000,6.91000,592000
10/23/2009,0000,6.95000,7.05000,6.83000,6.96000,334000
10/26/2009,0000,6.96000,7.10000,6.95000,7.00000,358000
10/27/2009,0000,6.96000,7.00000,6.77000,6.83000,296000
10/28/2009,0000,6.83000,6.88000,6.70000,6.70000,268000
10/29/2009,0000,6.56000,6.60000,6.24000,6.29000,1011000
10/30/2009,0000,6.36000,6.45000,6.31000,6.31000,390000
11/02/2009,0000,5.90000,6.20000,5.90000,6.05000,448000
11/03/2009,0000,6.18000,6.28000,6.01000,6.10000,349000
11/04/2009,0000,6.25000,6.25000,6.14000,6.23000,343000
11/05/2009,0000,6.25000,6.26000,6.16000,6.21000,244000
11/06/2009,0000,6.23000,6.34000,6.23000,6.30000,200000
11/09/2009,0000,6.25000,6.40000,6.25000,6.38000,219000
11/10/2009,0000,6.41000,6.44000,6.37000,6.37000,375000
11/11/2009,0000,6.36000,6.39000,6.32000,6.35000,132000
11/12/2009,0000,6.35000,6.50000,6.35000,6.47000,391000
11/13/2009,0000,6.39000,6.45000,6.35000,6.43000,259000
11/16/2009,0000,6.45000,6.53000,6.36000,6.49000,471000
11/17/2009,0000,6.49000,6.55000,6.42000,6.52000,630000
11/18/2009,0000,6.40000,6.54000,6.40000,6.50000,565000
11/19/2009,0000,6.50000,6.51000,6.45000,6.48000,199000
11/20/2009,0000,6.41000,6.49000,6.41000,6.43000,436000
11/23/2009,0000,6.43000,6.45000,6.38000,6.42000,434000
11/24/2009,0000,6.44000,6.44000,6.38000,6.40000,259000
11/25/2009,0000,6.38000,6.46000,6.38000,6.43000,549000
11/26/2009,0000,6.43000,6.44000,6.37000,6.43000,218000
11/27/2009,0000,6.31000,6.36000,6.24000,6.24000,504000
11/30/2009,0000,6.19000,6.40000,6.19000,6.39000,395000
12/01/2009,0000,6.39000,6.44000,6.28000,6.41000,543000
12/02/2009,0000,6.48000,6.48000,6.15000,6.20000,1192000
12/03/2009,0000,6.22000,6.29000,6.20000,6.21000,480000
12/04/2009,0000,6.21000,6.25000,6.20000,6.23000,161000
12/07/2009,0000,6.23000,6.32000,6.22000,6.28000,405000
12/08/2009,0000,6.30000,6.35000,6.25000,6.32000,423000
12/09/2009,0000,6.32000,6.40000,6.28000,6.35000,666000
12/11/2009,0000,6.30000,6.38000,6.27000,6.34000,466000
12/14/2009,0000,6.34000,6.42000,6.34000,6.39000,527000
12/15/2009,0000,6.42000,6.58000,6.40000,6.49000,1028000
12/16/2009,0000,6.52000,6.72000,6.40000,6.66000,1641000
12/17/2009,0000,6.66000,6.76000,6.52000,6.52000,1042000
12/18/2009,0000,6.49000,6.71000,6.44000,6.69000,1466000
12/21/2009,0000,6.78000,7.12000,6.72000,7.02000,3701000
12/22/2009,0000,6.98000,6.98000,6.84000,6.88000,838000
12/23/2009,0000,6.84000,6.97000,6.80000,6.82000,849000
12/25/2009,0000,6.73000,6.86000,6.73000,6.76000,840000
12/28/2009,0000,6.77000,6.85000,6.75000,6.77000,1188000
12/29/2009,0000,6.84000,6.84000,6.75000,6.77000,392238
