DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.45000,6.70000,6.38000,6.52000,441000
04/03/2007,0000,6.53000,6.60000,6.45000,6.52000,260000
04/04/2007,0000,6.61000,6.75000,6.57000,6.67000,627000
04/09/2007,0000,6.87000,7.13000,6.78000,7.13000,2282000
04/10/2007,0000,7.20000,7.25000,7.03000,7.03000,1301000
04/11/2007,0000,7.05000,7.06000,6.82000,6.86000,666000
04/12/2007,0000,6.84000,7.15000,6.76000,7.14000,888000
04/13/2007,0000,7.18000,7.30000,7.09000,7.14000,853000
04/16/2007,0000,7.11000,7.19000,6.90000,6.90000,683000
04/17/2007,0000,6.92000,7.08000,6.66000,6.66000,945000
04/18/2007,0000,6.68000,6.87000,6.68000,6.78000,421000
04/19/2007,0000,6.75000,6.94000,6.75000,6.80000,163000
04/20/2007,0000,6.80000,7.00000,6.76000,6.89000,617000
04/23/2007,0000,6.85000,7.03000,6.82000,6.85000,530000
04/24/2007,0000,6.78000,6.85000,6.70000,6.82000,353000
04/25/2007,0000,6.75000,6.80000,6.67000,6.70000,360000
04/26/2007,0000,6.72000,6.75000,6.69000,6.70000,230000
04/27/2007,0000,6.70000,6.79000,6.68000,6.71000,211000
04/30/2007,0000,6.68000,6.71000,6.65000,6.65000,258000
05/02/2007,0000,6.65000,6.82000,6.65000,6.75000,428000
05/03/2007,0000,6.72000,6.72000,6.53000,6.69000,682000
05/04/2007,0000,6.70000,6.84000,6.58000,6.84000,1295000
05/07/2007,0000,6.79000,6.80000,6.72000,6.74000,274000
05/08/2007,0000,6.84000,6.84000,6.61000,6.73000,145000
05/09/2007,0000,6.63000,6.75000,6.63000,6.75000,376000
05/10/2007,0000,6.70000,6.77000,6.70000,6.74000,77000
05/11/2007,0000,6.74000,6.88000,6.70000,6.76000,218000
05/14/2007,0000,6.66000,6.80000,6.66000,6.75000,415000
05/15/2007,0000,6.80000,6.80000,6.60000,6.60000,975000
05/16/2007,0000,6.61000,6.74000,6.61000,6.68000,686000
05/17/2007,0000,6.65000,6.70000,6.65000,6.70000,858000
05/18/2007,0000,6.69000,6.70000,6.66000,6.67000,330000
05/21/2007,0000,6.64000,6.70000,6.63000,6.70000,402000
05/22/2007,0000,6.66000,6.72000,6.66000,6.72000,650000
05/23/2007,0000,6.65000,6.75000,6.65000,6.71000,729000
05/24/2007,0000,6.60000,6.71000,6.60000,6.67000,924000
05/25/2007,0000,6.60000,6.70000,6.60000,6.70000,632000
05/28/2007,0000,6.70000,6.86000,6.70000,6.84000,325000
05/29/2007,0000,6.84000,6.98000,6.82000,6.92000,930000
05/30/2007,0000,6.90000,6.92000,6.86000,6.90000,766000
05/31/2007,0000,6.81000,6.91000,6.54000,6.90000,434000
06/01/2007,0000,6.90000,6.95000,6.88000,6.92000,178000
06/04/2007,0000,6.90000,6.94000,6.90000,6.90000,335000
06/05/2007,0000,6.76000,6.87000,6.76000,6.87000,69000
06/06/2007,0000,6.82000,6.92000,6.82000,6.92000,477000
06/07/2007,0000,6.85000,6.96000,6.85000,6.94000,411000
06/08/2007,0000,6.94000,6.95000,6.86000,6.92000,510000
06/11/2007,0000,6.89000,6.98000,6.89000,6.96000,628000
06/12/2007,0000,6.95000,7.00000,6.94000,6.99000,796000
06/13/2007,0000,6.98000,7.08000,6.85000,7.07000,734000
06/14/2007,0000,7.09000,7.18000,6.92000,7.12000,427000
06/15/2007,0000,7.10000,7.13000,7.09000,7.12000,216000
06/20/2007,0000,7.12000,7.39000,7.12000,7.34000,882000
06/21/2007,0000,7.39000,7.39000,7.23000,7.37000,571000
06/22/2007,0000,7.37000,7.45000,7.28000,7.39000,425000
06/25/2007,0000,7.39000,7.41000,7.33000,7.37000,333000
06/26/2007,0000,7.35000,7.42000,7.31000,7.37000,746000
06/27/2007,0000,7.34000,7.35000,7.17000,7.22000,524000
06/28/2007,0000,7.25000,7.41000,7.16000,7.24000,317000
06/29/2007,0000,7.24000,7.36000,7.22000,7.34000,243000
07/02/2007,0000,7.31000,7.42000,7.30000,7.40000,229000
07/03/2007,0000,7.40000,7.45000,7.38000,7.44000,369000
07/04/2007,0000,7.48000,7.54000,7.36000,7.44000,713000
07/05/2007,0000,7.47000,7.55000,7.37000,7.54000,648000
07/06/2007,0000,7.58000,7.64000,7.42000,7.54000,922000
07/09/2007,0000,7.58000,7.70000,7.58000,7.65000,528000
07/10/2007,0000,7.60000,7.68000,7.60000,7.66000,459000
07/11/2007,0000,7.69000,7.75000,7.55000,7.70000,532000
07/12/2007,0000,7.70000,8.23000,7.70000,8.23000,1036000
07/13/2007,0000,8.48000,8.50000,8.23000,8.48000,725000
07/16/2007,0000,8.25000,8.56000,8.25000,8.48000,617000
07/17/2007,0000,8.31000,8.72000,8.31000,8.72000,894000
07/18/2007,0000,8.78000,9.17000,8.75000,8.94000,2382000
07/19/2007,0000,8.94000,9.02000,8.51000,8.72000,1341000
07/20/2007,0000,8.80000,8.80000,8.14000,8.44000,502000
07/23/2007,0000,8.50000,8.50000,8.25000,8.35000,386000
07/24/2007,0000,8.36000,8.50000,8.21000,8.27000,740000
07/25/2007,0000,8.20000,8.50000,8.18000,8.48000,801000
07/26/2007,0000,8.48000,9.00000,8.32000,8.32000,817000
07/27/2007,0000,8.08000,8.47000,8.08000,8.24000,865000
07/30/2007,0000,8.20000,8.48000,8.19000,8.24000,455000
07/31/2007,0000,8.24000,8.38000,8.24000,8.35000,474000
08/01/2007,0000,8.34000,8.58000,8.27000,8.27000,576000
08/02/2007,0000,8.27000,8.32000,7.91000,8.16000,517000
08/03/2007,0000,8.00000,8.40000,8.00000,8.31000,128000
08/06/2007,0000,8.28000,8.28000,8.01000,8.23000,236000
08/07/2007,0000,8.17000,8.33000,8.17000,8.26000,447000
08/08/2007,0000,8.26000,8.32000,8.21000,8.26000,337000
08/09/2007,0000,8.38000,8.38000,8.28000,8.30000,401000
08/10/2007,0000,8.03000,8.30000,8.03000,8.23000,339000
08/13/2007,0000,8.45000,8.45000,8.12000,8.13000,391000
08/14/2007,0000,8.15000,8.27000,8.15000,8.27000,344000
08/15/2007,0000,8.35000,8.45000,8.03000,8.07000,904000
08/16/2007,0000,8.07000,8.07000,7.60000,7.80000,964000
08/17/2007,0000,7.80000,7.80000,7.30000,7.73000,1053000
08/20/2007,0000,7.83000,8.18000,7.83000,8.11000,194000
08/21/2007,0000,8.10000,8.10000,7.91000,7.99000,78000
08/22/2007,0000,8.30000,8.30000,8.00000,8.10000,76000
08/23/2007,0000,8.20000,8.20000,7.88000,8.11000,147000
08/24/2007,0000,7.96000,8.10000,7.95000,8.01000,91000
08/27/2007,0000,7.70000,8.10000,7.70000,8.04000,146000
08/28/2007,0000,8.21000,8.29000,8.11000,8.20000,900000
08/29/2007,0000,8.00000,8.28000,8.00000,8.21000,615000
08/30/2007,0000,8.30000,8.30000,8.13000,8.30000,311000
08/31/2007,0000,8.30000,8.35000,8.20000,8.30000,230000
09/03/2007,0000,8.38000,8.40000,8.30000,8.36000,193000
09/04/2007,0000,8.42000,8.42000,8.22000,8.35000,501000
09/05/2007,0000,8.27000,8.30000,8.27000,8.29000,229000
09/06/2007,0000,8.24000,8.34000,8.23000,8.30000,166000
09/07/2007,0000,8.30000,8.34000,8.25000,8.30000,242000
09/10/2007,0000,8.30000,8.34000,8.24000,8.33000,404000
09/11/2007,0000,8.36000,8.57000,8.35000,8.35000,833000
09/12/2007,0000,8.30000,8.47000,8.26000,8.29000,140000
09/13/2007,0000,8.30000,8.46000,8.30000,8.42000,875000
09/14/2007,0000,8.35000,8.47000,8.32000,8.42000,101000
09/17/2007,0000,8.44000,8.44000,8.25000,8.35000,313000
09/19/2007,0000,8.35000,8.39000,8.34000,8.35000,545000
09/20/2007,0000,8.36000,8.45000,8.35000,8.35000,177000
09/21/2007,0000,8.35000,8.48000,8.35000,8.45000,232000
09/26/2007,0000,8.46000,8.71000,8.45000,8.62000,739000
09/27/2007,0000,8.69000,8.75000,8.53000,8.66000,217000
09/28/2007,0000,8.70000,8.70000,8.54000,8.66000,74000
10/01/2007,0000,8.65000,8.68000,8.52000,8.63000,217000
10/02/2007,0000,8.65000,8.70000,8.55000,8.61000,384000
10/03/2007,0000,8.66000,8.67000,8.55000,8.58000,388000
10/04/2007,0000,8.58000,8.60000,8.45000,8.57000,229000
10/05/2007,0000,8.50000,8.60000,8.50000,8.55000,528000
10/08/2007,0000,8.55000,8.55000,8.50000,8.54000,299000
10/09/2007,0000,8.45000,8.50000,8.40000,8.50000,261000
10/11/2007,0000,8.60000,8.60000,8.45000,8.58000,205000
10/12/2007,0000,8.47000,8.60000,8.47000,8.55000,234000
10/15/2007,0000,8.62000,9.10000,8.60000,8.69000,113000
10/16/2007,0000,8.76000,8.76000,8.55000,8.73000,158000
10/17/2007,0000,8.73000,8.80000,8.70000,8.75000,146000
10/18/2007,0000,8.75000,8.75000,8.60000,8.73000,337000
10/19/2007,0000,8.60000,8.73000,8.60000,8.67000,103000
10/22/2007,0000,8.07000,8.50000,8.07000,8.50000,330000
10/23/2007,0000,8.50000,8.89000,8.46000,8.80000,1372000
10/24/2007,0000,8.80000,8.89000,8.80000,8.82000,897000
10/25/2007,0000,8.82000,8.89000,8.81000,8.84000,612000
10/26/2007,0000,8.83000,8.85000,8.65000,8.82000,1593000
10/29/2007,0000,8.99000,8.99000,8.40000,8.40000,805000
10/30/2007,0000,8.50000,8.53000,8.46000,8.51000,1749000
10/31/2007,0000,8.52000,8.53000,8.30000,8.42000,1110000
11/01/2007,0000,8.40000,8.53000,8.30000,8.50000,944000
11/02/2007,0000,8.40000,8.43000,8.21000,8.43000,899000
11/05/2007,0000,8.31000,8.43000,8.30000,8.40000,688000
11/06/2007,0000,8.49000,8.50000,8.35000,8.42000,775000
11/07/2007,0000,8.40000,8.46000,8.40000,8.42000,599000
11/08/2007,0000,8.36000,8.38000,8.31000,8.31000,736000
11/09/2007,0000,8.04000,8.33000,8.04000,8.30000,1072000
11/12/2007,0000,8.20000,8.28000,8.15000,8.22000,621000
11/13/2007,0000,8.22000,8.22000,7.71000,8.21000,776000
11/14/2007,0000,8.35000,8.35000,8.10000,8.19000,657000
11/15/2007,0000,7.92000,8.04000,7.92000,8.03000,544000
11/16/2007,0000,8.00000,8.03000,7.81000,7.98000,377000
11/19/2007,0000,8.00000,8.00000,7.84000,7.98000,285000
11/20/2007,0000,7.51000,7.84000,7.51000,7.80000,51000
11/21/2007,0000,7.71000,7.98000,7.71000,7.97000,31000
11/22/2007,0000,7.75000,7.90000,7.74000,7.90000,53000
11/23/2007,0000,7.76000,7.76000,7.41000,7.70000,50000
11/26/2007,0000,7.70000,7.90000,7.69000,7.90000,107000
11/27/2007,0000,7.90000,8.15000,7.60000,7.90000,45000
11/28/2007,0000,7.75000,7.80000,7.72000,7.80000,42000
11/29/2007,0000,7.75000,7.75000,7.54000,7.73000,83000
11/30/2007,0000,7.72000,7.72000,7.53000,7.68000,100000
12/03/2007,0000,7.50000,7.60000,7.43000,7.43000,267000
12/04/2007,0000,7.62000,7.62000,7.31000,7.57000,747000
12/05/2007,0000,7.51000,7.58000,7.46000,7.53000,409000
12/06/2007,0000,7.53000,7.56000,7.52000,7.53000,162000
12/07/2007,0000,7.53000,7.55000,7.47000,7.55000,30000
12/10/2007,0000,7.47000,7.54000,7.42000,7.54000,20000
12/11/2007,0000,7.20000,7.40000,7.18000,7.38000,29000
12/12/2007,0000,7.38000,7.50000,7.37000,7.47000,22000
12/13/2007,0000,7.21000,7.50000,7.21000,7.50000,41000
12/14/2007,0000,7.13000,7.42000,7.11000,7.42000,61000
12/17/2007,0000,7.17000,7.28000,7.00000,7.28000,84000
12/18/2007,0000,7.05000,7.25000,6.83000,7.18000,159000
12/19/2007,0000,7.06000,7.15000,7.00000,7.15000,144000
12/20/2007,0000,7.05000,7.05000,6.91000,6.91000,90000
12/21/2007,0000,6.92000,7.00000,6.71000,6.71000,132000
12/24/2007,0000,7.00000,7.00000,6.70000,6.89000,87000
12/25/2007,0000,6.84000,7.06000,6.84000,7.06000,649000
12/26/2007,0000,6.98000,7.05000,6.95000,7.05000,135000
12/27/2007,0000,7.02000,7.02000,6.95000,6.95000,52000
12/28/2007,0000,7.00000,7.00000,6.91000,6.99000,20000
12/31/2007,0000,7.00000,7.34000,6.75000,7.34000,176000
01/02/2008,0000,7.10000,7.30000,7.10000,7.27000,42000
01/03/2008,0000,7.02000,7.18000,7.02000,7.16000,7000
01/04/2008,0000,7.02000,7.14000,7.02000,7.14000,5000
01/07/2008,0000,7.10000,7.12000,7.05000,7.05000,40000
01/08/2008,0000,7.03000,7.03000,7.03000,7.03000,6000
01/09/2008,0000,6.54000,7.52000,6.54000,7.52000,45000
01/10/2008,0000,7.03000,7.50000,7.03000,7.50000,152000
01/11/2008,0000,7.04000,7.30000,7.04000,7.30000,46000
01/14/2008,0000,7.28000,7.30000,7.25000,7.25000,13000
01/15/2008,0000,7.28000,7.47000,7.13000,7.47000,150000
01/16/2008,0000,7.25000,7.79000,7.25000,7.46000,184000
01/17/2008,0000,7.46000,7.68000,7.30000,7.46000,49000
01/18/2008,0000,7.20000,7.58000,7.19000,7.58000,48000
01/21/2008,0000,7.51000,7.53000,7.44000,7.50000,35000
01/22/2008,0000,7.07000,7.40000,6.98000,6.98000,114000
01/23/2008,0000,6.82000,6.98000,6.66000,6.96000,37000
01/24/2008,0000,7.00000,7.00000,6.70000,6.95000,36000
01/25/2008,0000,6.81000,7.14000,6.81000,7.10000,83000
01/28/2008,0000,7.00000,7.00000,6.81000,6.86000,167000
01/29/2008,0000,6.98000,7.00000,6.86000,7.00000,68000
01/30/2008,0000,6.83000,6.97000,6.83000,6.97000,49000
01/31/2008,0000,6.75000,6.87000,6.74000,6.87000,157000
02/01/2008,0000,6.90000,7.04000,6.90000,7.03000,57000
02/12/2008,0000,7.03000,7.05000,6.83000,7.05000,19000
02/13/2008,0000,7.10000,7.11000,6.96000,7.00000,31000
02/14/2008,0000,7.12000,7.12000,6.90000,7.06000,44000
02/15/2008,0000,7.04000,7.10000,6.85000,7.10000,174000
02/18/2008,0000,7.10000,7.15000,6.93000,6.98000,157000
02/19/2008,0000,6.93000,7.04000,6.93000,7.03000,353000
02/20/2008,0000,7.00000,7.00000,6.76000,6.85000,292000
02/21/2008,0000,6.90000,6.99000,6.90000,6.99000,227000
02/22/2008,0000,6.85000,6.99000,6.85000,6.99000,207000
02/25/2008,0000,6.99000,7.16000,6.95000,7.16000,281000
02/26/2008,0000,7.20000,7.20000,6.85000,7.00000,411000
02/27/2008,0000,7.00000,7.03000,6.85000,7.03000,291000
02/29/2008,0000,7.05000,7.08000,6.98000,7.08000,456000
03/03/2008,0000,7.08000,7.10000,6.93000,7.08000,140000
03/04/2008,0000,7.03000,7.10000,7.03000,7.10000,118000
03/05/2008,0000,7.10000,7.27000,7.00000,7.26000,497000
03/06/2008,0000,7.38000,7.42000,7.26000,7.28000,308000
03/07/2008,0000,7.28000,7.35000,7.15000,7.25000,79000
03/10/2008,0000,7.20000,7.20000,7.12000,7.12000,99000
03/11/2008,0000,7.12000,7.15000,7.05000,7.15000,40000
03/12/2008,0000,7.20000,7.31000,7.19000,7.22000,233000
03/13/2008,0000,7.11000,7.28000,7.11000,7.24000,64000
03/14/2008,0000,7.24000,7.24000,7.01000,7.17000,18000
03/17/2008,0000,7.00000,7.00000,6.82000,6.83000,75000
03/18/2008,0000,6.83000,7.15000,6.83000,7.15000,11000
03/19/2008,0000,7.13000,7.14000,7.02000,7.03000,292000
03/20/2008,0000,7.00000,7.00000,6.85000,6.96000,345000
03/21/2008,0000,6.98000,7.35000,6.98000,7.15000,499000
03/24/2008,0000,7.30000,7.30000,7.17000,7.25000,570000
03/25/2008,0000,7.30000,7.31000,7.18000,7.20000,514000
03/26/2008,0000,7.25000,7.32000,7.20000,7.25000,559000
03/27/2008,0000,7.30000,7.30000,7.15000,7.25000,113000
03/28/2008,0000,7.25000,7.25000,7.20000,7.24000,260000
03/31/2008,0000,7.20000,7.25000,7.15000,7.22000,181000
04/01/2008,0000,7.25000,7.25000,7.10000,7.10000,215000
04/02/2008,0000,7.11000,7.24000,7.11000,7.24000,132000
04/03/2008,0000,7.20000,7.20000,7.12000,7.20000,76000
04/07/2008,0000,7.15000,7.24000,7.15000,7.20000,48000
04/08/2008,0000,7.20000,7.20000,7.13000,7.20000,77000
04/09/2008,0000,7.22000,7.24000,7.11000,7.11000,53000
04/10/2008,0000,7.12000,7.20000,7.12000,7.13000,106000
04/11/2008,0000,7.16000,7.18000,7.11000,7.18000,106000
04/14/2008,0000,7.18000,7.23000,7.18000,7.23000,82000
04/15/2008,0000,7.25000,7.35000,7.22000,7.34000,294000
04/16/2008,0000,7.44000,7.85000,7.44000,7.85000,733000
04/17/2008,0000,8.01000,8.39000,8.00000,8.23000,867000
04/18/2008,0000,8.23000,8.23000,7.82000,8.17000,276000
04/21/2008,0000,8.17000,8.20000,7.90000,8.02000,166000
04/22/2008,0000,7.83000,8.09000,7.83000,8.05000,26000
04/23/2008,0000,8.15000,8.15000,7.90000,7.95000,221000
04/24/2008,0000,8.10000,8.10000,7.96000,7.98000,175000
04/25/2008,0000,7.98000,8.53000,7.98000,8.00000,566000
04/28/2008,0000,8.02000,8.14000,7.80000,7.92000,207000
04/29/2008,0000,7.92000,7.93000,7.77000,7.77000,99000
04/30/2008,0000,7.88000,7.96000,7.72000,7.88000,101000
05/02/2008,0000,8.00000,8.04000,7.72000,7.72000,177000
05/05/2008,0000,7.75000,7.87000,7.66000,7.80000,100000
05/06/2008,0000,7.88000,7.88000,7.71000,7.73000,42000
05/07/2008,0000,7.73000,7.97000,7.71000,7.76000,73000
05/08/2008,0000,7.80000,7.80000,7.68000,7.71000,12000
05/09/2008,0000,7.70000,7.78000,7.70000,7.70000,66000
05/12/2008,0000,7.70000,7.80000,7.70000,7.78000,151000
05/13/2008,0000,7.80000,7.80000,7.66000,7.66000,56000
05/14/2008,0000,7.66000,7.70000,7.64000,7.70000,46000
05/15/2008,0000,7.70000,7.85000,7.70000,7.80000,202000
05/16/2008,0000,7.81000,7.97000,7.75000,7.75000,158000
05/19/2008,0000,7.75000,7.75000,7.67000,7.75000,76000
05/20/2008,0000,7.82000,8.00000,7.70000,7.72000,269000
05/21/2008,0000,7.72000,7.72000,7.50000,7.55000,136000
05/22/2008,0000,7.50000,7.75000,7.50000,7.59000,135000
05/23/2008,0000,7.60000,7.67000,7.55000,7.55000,139000
05/26/2008,0000,7.60000,7.60000,7.40000,7.50000,104000
05/27/2008,0000,7.35000,7.52000,7.35000,7.50000,39000
05/28/2008,0000,7.60000,7.60000,7.32000,7.32000,80000
05/29/2008,0000,7.30000,7.31000,7.20000,7.30000,55000
05/30/2008,0000,7.16000,7.29000,7.16000,7.29000,13000
06/02/2008,0000,7.08000,7.29000,7.08000,7.29000,15000
06/03/2008,0000,7.29000,7.29000,7.17000,7.19000,35000
06/04/2008,0000,7.19000,7.19000,6.90000,7.14000,195000
06/05/2008,0000,7.00000,7.45000,7.00000,7.45000,68000
06/06/2008,0000,7.22000,7.39000,7.06000,7.07000,332000
06/10/2008,0000,7.03000,7.09000,7.03000,7.06000,121000
06/11/2008,0000,7.10000,7.10000,7.02000,7.03000,161000
06/12/2008,0000,7.00000,7.04000,6.95000,6.98000,211000
06/13/2008,0000,6.55000,7.00000,6.55000,7.00000,99000
06/16/2008,0000,6.75000,7.00000,6.75000,7.00000,84000
06/17/2008,0000,6.86000,7.00000,6.86000,7.00000,98000
06/18/2008,0000,6.86000,7.12000,6.86000,7.01000,60000
06/19/2008,0000,6.87000,7.09000,6.61000,7.09000,255000
06/20/2008,0000,7.09000,7.09000,6.92000,6.97000,117000
06/23/2008,0000,6.90000,6.99000,6.90000,6.98000,64000
06/24/2008,0000,6.92000,6.99000,6.90000,6.99000,93000
06/25/2008,0000,6.91000,7.15000,6.91000,7.15000,83000
06/26/2008,0000,7.00000,7.15000,7.00000,7.15000,54000
06/27/2008,0000,6.75000,7.00000,6.75000,6.90000,50000
06/30/2008,0000,6.90000,6.91000,6.87000,6.87000,43000
07/01/2008,0000,6.93000,6.95000,6.75000,6.77000,145000
07/02/2008,0000,6.90000,6.90000,6.50000,6.72000,76000
07/03/2008,0000,6.54000,6.80000,6.54000,6.80000,90000
07/04/2008,0000,6.80000,6.80000,6.70000,6.80000,64000
07/07/2008,0000,6.80000,6.80000,6.73000,6.80000,98000
07/08/2008,0000,6.71000,6.77000,6.70000,6.76000,192000
07/09/2008,0000,6.71000,6.87000,6.71000,6.76000,60000
07/10/2008,0000,6.71000,6.80000,6.71000,6.80000,50000
07/11/2008,0000,6.80000,6.84000,6.76000,6.84000,20000
07/14/2008,0000,6.70000,6.77000,6.65000,6.77000,301000
07/15/2008,0000,6.70000,6.72000,6.65000,6.65000,81000
07/16/2008,0000,6.43000,6.59000,6.32000,6.35000,48000
07/17/2008,0000,6.20000,6.55000,6.20000,6.55000,58000
07/18/2008,0000,6.43000,6.48000,6.24000,6.48000,242000
07/21/2008,0000,6.36000,6.48000,6.36000,6.47000,88000
07/22/2008,0000,6.47000,6.60000,6.43000,6.49000,11000
07/23/2008,0000,6.57000,6.70000,6.57000,6.59000,24000
07/24/2008,0000,6.60000,6.60000,6.50000,6.60000,16000
07/25/2008,0000,6.49000,6.75000,6.49000,6.67000,365000
07/29/2008,0000,6.64000,6.72000,6.60000,6.70000,134000
07/30/2008,0000,6.87000,6.87000,6.62000,6.75000,164000
07/31/2008,0000,6.58000,6.78000,6.58000,6.75000,270000
08/01/2008,0000,6.62000,6.75000,6.60000,6.70000,421000
08/04/2008,0000,6.60000,6.70000,6.60000,6.70000,114000
08/05/2008,0000,6.70000,6.70000,6.58000,6.67000,85000
08/06/2008,0000,6.69000,6.69000,6.69000,6.69000,6000
08/07/2008,0000,6.65000,6.73000,6.65000,6.69000,104000
08/08/2008,0000,6.50000,6.76000,6.50000,6.76000,239000
08/11/2008,0000,6.76000,6.76000,6.56000,6.57000,51000
08/12/2008,0000,6.57000,6.57000,6.31000,6.49000,8000
08/13/2008,0000,6.40000,6.44000,6.31000,6.44000,14000
08/14/2008,0000,6.51000,6.59000,6.48000,6.59000,201000
08/15/2008,0000,6.50000,6.50000,6.38000,6.47000,7000
08/18/2008,0000,6.50000,6.50000,6.10000,6.26000,91000
08/19/2008,0000,6.05000,6.22000,6.01000,6.22000,17000
08/20/2008,0000,6.17000,6.17000,5.90000,6.15000,61000
08/21/2008,0000,5.95000,6.00000,5.95000,6.00000,98000
08/22/2008,0000,5.98000,6.00000,5.87000,6.00000,29000
08/25/2008,0000,6.00000,6.10000,6.00000,6.08000,30000
08/26/2008,0000,6.02000,6.11000,5.90000,6.10000,22000
08/27/2008,0000,6.00000,6.07000,6.00000,6.07000,66000
08/29/2008,0000,6.00000,6.07000,5.95000,5.95000,28000
09/01/2008,0000,5.80000,5.81000,5.80000,5.80000,21000
09/02/2008,0000,5.46000,5.77000,5.46000,5.77000,10000
09/03/2008,0000,5.50000,5.73000,5.40000,5.73000,14000
09/04/2008,0000,5.75000,5.75000,5.33000,5.33000,38000
09/05/2008,0000,5.01000,5.30000,4.96000,5.25000,124000
09/08/2008,0000,5.23000,5.43000,5.23000,5.38000,203000
09/09/2008,0000,5.39000,5.39000,5.01000,5.01000,196000
09/10/2008,0000,4.98000,5.32000,4.98000,5.27000,251000
09/11/2008,0000,4.95000,5.05000,4.91000,5.00000,236000
09/12/2008,0000,5.00000,5.06000,4.66000,5.06000,298000
09/15/2008,0000,5.15000,5.15000,4.90000,4.96000,354000
09/16/2008,0000,4.43000,4.68000,4.43000,4.62000,320000
09/17/2008,0000,4.65000,4.74000,4.60000,4.68000,354000
09/18/2008,0000,4.38000,4.46000,4.38000,4.42000,455000
09/19/2008,0000,4.12000,4.70000,4.12000,4.57000,269000
09/22/2008,0000,4.40000,4.68000,4.40000,4.68000,299000
09/23/2008,0000,4.45000,4.67000,4.45000,4.67000,53000
09/24/2008,0000,4.35000,4.64000,4.35000,4.64000,123000
09/25/2008,0000,4.57000,4.90000,4.57000,4.89000,112000
09/26/2008,0000,4.85000,4.95000,4.75000,4.95000,55000
10/01/2008,0000,4.94000,4.95000,4.65000,4.85000,92000
10/02/2008,0000,4.56000,4.98000,4.56000,4.98000,10000
10/03/2008,0000,4.90000,4.90000,4.85000,4.85000,2000
10/06/2008,0000,4.85000,4.85000,4.80000,4.80000,25000
10/07/2008,0000,4.80000,4.95000,4.80000,4.95000,15000
10/08/2008,0000,5.18000,5.18000,4.61000,4.87000,42000
10/09/2008,0000,4.75000,4.83000,4.75000,4.83000,4000
10/13/2008,0000,4.75000,4.75000,4.70000,4.70000,29000
10/14/2008,0000,4.95000,4.95000,4.54000,4.80000,19000
10/15/2008,0000,4.64000,4.72000,4.64000,4.70000,47000
10/16/2008,0000,4.60000,4.67000,4.54000,4.66000,32000
10/17/2008,0000,4.51000,4.51000,4.51000,4.51000,8000
10/20/2008,0000,4.61000,4.61000,4.61000,4.61000,5000
10/21/2008,0000,4.59000,4.60000,4.46000,4.59000,39000
10/22/2008,0000,4.59000,4.59000,4.44000,4.58000,60000
10/24/2008,0000,4.57000,4.58000,4.42000,4.58000,3000
10/27/2008,0000,4.26000,4.80000,4.26000,4.54000,50000
10/28/2008,0000,4.50000,4.54000,4.40000,4.40000,132000
10/29/2008,0000,4.50000,4.50000,4.40000,4.45000,55000
10/30/2008,0000,4.45000,4.64000,4.45000,4.64000,59000
10/31/2008,0000,4.54000,4.63000,4.45000,4.55000,53000
11/03/2008,0000,4.54000,4.54000,4.46000,4.46000,48000
11/04/2008,0000,4.16000,4.28000,4.16000,4.28000,47000
11/05/2008,0000,4.26000,4.48000,4.26000,4.31000,79000
11/06/2008,0000,4.01000,4.03000,4.01000,4.01000,309000
11/07/2008,0000,3.73000,4.00000,3.73000,4.00000,91000
11/10/2008,0000,4.10000,4.10000,4.07000,4.07000,5000
11/11/2008,0000,4.04000,4.04000,3.84000,3.90000,34000
11/12/2008,0000,4.00000,4.00000,3.90000,3.90000,3000
11/13/2008,0000,3.80000,3.92000,3.77000,3.92000,27000
11/14/2008,0000,3.93000,4.00000,3.93000,3.94000,12000
11/17/2008,0000,3.92000,3.99000,3.90000,3.99000,18000
11/18/2008,0000,3.85000,3.95000,3.85000,3.95000,36000
11/19/2008,0000,4.00000,4.05000,4.00000,4.03000,95000
11/20/2008,0000,3.82000,4.08000,3.82000,4.08000,20000
11/21/2008,0000,4.03000,4.03000,3.93000,4.03000,13000
11/24/2008,0000,4.03000,4.05000,4.01000,4.01000,20000
11/25/2008,0000,4.07000,4.19000,4.07000,4.10000,110000
11/26/2008,0000,4.20000,4.33000,4.19000,4.28000,67000
11/27/2008,0000,4.16000,4.47000,4.16000,4.47000,2000
11/28/2008,0000,4.49000,4.49000,4.49000,4.49000,2000
12/02/2008,0000,4.58000,4.58000,4.21000,4.44000,27000
12/03/2008,0000,4.40000,4.50000,4.40000,4.40000,40000
12/04/2008,0000,4.35000,4.35000,4.35000,4.35000,175000
12/05/2008,0000,4.35000,4.36000,4.35000,4.36000,25000
12/08/2008,0000,4.35000,4.59000,4.35000,4.51000,135000
12/09/2008,0000,4.53000,4.58000,4.53000,4.54000,78000
12/10/2008,0000,4.52000,4.64000,4.50000,4.64000,102000
12/11/2008,0000,4.63000,4.63000,4.56000,4.60000,70000
12/12/2008,0000,4.55000,4.60000,4.54000,4.54000,123000
12/15/2008,0000,4.45000,4.57000,4.45000,4.57000,26000
12/16/2008,0000,4.40000,4.57000,4.40000,4.50000,12000
12/17/2008,0000,4.47000,4.60000,4.47000,4.55000,52000
12/18/2008,0000,4.53000,4.62000,4.53000,4.60000,67000
12/19/2008,0000,4.55000,4.60000,4.55000,4.58000,39000
12/22/2008,0000,4.57000,4.60000,4.45000,4.50000,53000
12/23/2008,0000,4.48000,4.60000,4.48000,4.50000,261000
12/24/2008,0000,4.55000,4.59000,4.55000,4.59000,170000
12/25/2008,0000,4.67000,4.81000,4.60000,4.65000,104000
12/26/2008,0000,4.69000,4.78000,4.66000,4.66000,65000
12/29/2008,0000,4.79000,4.81000,4.70000,4.79000,154000
12/30/2008,0000,4.79000,4.83000,4.79000,4.83000,163000
12/31/2008,0000,4.75000,4.90000,4.75000,4.90000,55000
01/05/2009,0000,4.80000,4.90000,4.80000,4.90000,29000
01/06/2009,0000,4.58000,5.05000,4.58000,5.00000,246000
01/07/2009,0000,5.10000,5.10000,4.95000,5.10000,129000
01/08/2009,0000,5.07000,5.20000,5.07000,5.19000,614000
01/09/2009,0000,5.23000,5.30000,5.21000,5.25000,513000
01/12/2009,0000,5.38000,5.38000,5.29000,5.35000,574000
01/13/2009,0000,5.35000,5.37000,5.20000,5.20000,1183000
01/14/2009,0000,5.20000,5.20000,5.10000,5.10000,1086000
01/15/2009,0000,5.09000,5.09000,4.90000,4.90000,848000
01/16/2009,0000,4.75000,4.75000,4.75000,4.75000,6000
01/19/2009,0000,4.75000,4.75000,4.46000,4.62000,459000
01/20/2009,0000,4.60000,4.65000,4.50000,4.60000,351000
01/21/2009,0000,4.58000,4.65000,4.56000,4.56000,167000
02/02/2009,0000,4.43000,4.70000,4.43000,4.67000,187000
02/03/2009,0000,4.55000,4.84000,4.55000,4.55000,700
02/04/2009,0000,4.62000,4.62000,4.50000,4.50000,20000
02/05/2009,0000,4.41000,4.41000,4.41000,4.41000,2000
02/06/2009,0000,4.50000,4.50000,4.49000,4.49000,3000
02/09/2009,0000,4.58000,4.58000,4.40000,4.40000,7000
02/10/2009,0000,4.42000,4.42000,4.42000,4.42000,1000
02/11/2009,0000,4.26000,4.56000,4.26000,4.26000,200
02/12/2009,0000,4.29000,4.49000,4.29000,4.45000,128000
02/13/2009,0000,4.41000,4.44000,4.41000,4.44000,180000
02/16/2009,0000,4.46000,4.49000,4.46000,4.48000,130000
02/17/2009,0000,4.47000,4.47000,4.31000,4.31000,167000
02/18/2009,0000,4.30000,4.55000,4.21000,4.45000,160000
02/19/2009,0000,4.34000,4.64000,4.27000,4.28000,164000
02/20/2009,0000,4.23000,4.29000,4.21000,4.24000,190000
02/23/2009,0000,4.19000,4.50000,4.19000,4.50000,127000
02/24/2009,0000,4.50000,4.51000,4.25000,4.50000,115000
02/25/2009,0000,4.50000,4.50000,4.36000,4.50000,45000
02/26/2009,0000,4.37000,4.37000,4.36000,4.36000,4000
02/27/2009,0000,4.37000,4.37000,4.28000,4.28000,6000
03/02/2009,0000,4.24000,4.24000,4.24000,4.24000,1000
03/03/2009,0000,4.20000,4.26000,4.20000,4.24000,13000
03/04/2009,0000,4.24000,4.24000,4.20000,4.24000,7000
03/05/2009,0000,4.25000,4.25000,4.17000,4.17000,4000
03/06/2009,0000,4.17000,4.17000,4.17000,4.17000,1000
03/10/2009,0000,4.09000,4.35000,4.09000,4.35000,3000
03/11/2009,0000,4.38000,4.38000,4.38000,4.38000,7000
03/12/2009,0000,4.40000,4.40000,4.25000,4.25000,14000
03/13/2009,0000,4.20000,4.21000,4.20000,4.21000,23000
03/16/2009,0000,4.35000,4.48000,4.33000,4.45000,45000
03/17/2009,0000,4.40000,4.40000,4.39000,4.40000,50000
03/18/2009,0000,4.45000,4.50000,4.41000,4.50000,69000
03/19/2009,0000,4.32000,4.81000,4.32000,4.61000,44000
03/20/2009,0000,4.61000,4.61000,4.50000,4.50000,30000
03/23/2009,0000,4.21000,4.58000,4.21000,4.58000,22000
03/24/2009,0000,4.65000,4.65000,4.54000,4.57000,26000
03/25/2009,0000,4.71000,4.88000,4.71000,4.88000,151000
03/26/2009,0000,4.96000,5.15000,4.96000,5.02000,84000
03/27/2009,0000,5.02000,5.37000,5.00000,5.37000,257000
03/30/2009,0000,5.50000,5.73000,5.00000,5.00000,120000
03/31/2009,0000,5.00000,5.00000,4.76000,4.83000,34000
04/01/2009,0000,4.99000,5.16000,4.84000,5.16000,106000
04/02/2009,0000,5.22000,5.51000,5.20000,5.49000,80000
04/03/2009,0000,5.49000,5.49000,5.20000,5.27000,27000
04/06/2009,0000,5.49000,5.51000,5.32000,5.35000,8000
04/07/2009,0000,5.31000,5.31000,5.31000,5.31000,1000
04/08/2009,0000,5.10000,5.21000,4.95000,4.95000,70000
04/09/2009,0000,5.01000,5.10000,5.01000,5.10000,36000
04/10/2009,0000,5.07000,5.17000,5.00000,5.16000,62000
04/13/2009,0000,5.00000,5.17000,5.00000,5.11000,47000
04/14/2009,0000,5.09000,5.31000,5.09000,5.31000,71000
04/15/2009,0000,5.41000,5.60000,5.13000,5.59000,163000
04/16/2009,0000,5.68000,5.88000,5.62000,5.80000,163000
04/17/2009,0000,5.98000,6.05000,5.40000,5.40000,475000
04/20/2009,0000,5.38000,5.38000,5.30000,5.31000,23000
04/21/2009,0000,5.31000,5.42000,5.14000,5.25000,66000
04/22/2009,0000,5.23000,5.34000,5.18000,5.27000,45000
04/23/2009,0000,5.15000,5.38000,5.03000,5.28000,58000
04/24/2009,0000,5.30000,5.47000,5.28000,5.47000,146000
04/27/2009,0000,5.50000,5.53000,5.40000,5.40000,80000
04/28/2009,0000,5.41000,5.41000,5.22000,5.22000,78000
04/29/2009,0000,5.23000,5.41000,5.23000,5.33000,3000
04/30/2009,0000,5.35000,5.50000,5.35000,5.47000,99000
05/04/2009,0000,5.47000,5.57000,5.38000,5.57000,116000
05/05/2009,0000,5.57000,5.69000,5.19000,5.56000,70000
05/06/2009,0000,5.23000,5.43000,5.23000,5.23000,31000
05/07/2009,0000,5.23000,5.40000,5.23000,5.26000,134000
05/08/2009,0000,5.33000,5.35000,5.28000,5.28000,41000
05/11/2009,0000,5.34000,5.34000,5.25000,5.26000,54000
05/12/2009,0000,5.26000,5.32000,5.04000,5.27000,39000
05/13/2009,0000,5.31000,5.31000,5.25000,5.27000,21000
05/14/2009,0000,5.10000,5.31000,5.10000,5.31000,45000
05/15/2009,0000,5.20000,5.34000,5.15000,5.30000,32000
05/18/2009,0000,5.16000,5.32000,5.16000,5.32000,37000
05/19/2009,0000,5.34000,5.34000,5.23000,5.28000,96000
05/20/2009,0000,5.08000,5.32000,5.08000,5.26000,9000
05/21/2009,0000,5.27000,5.30000,5.18000,5.25000,137000
05/22/2009,0000,5.24000,5.26000,5.17000,5.26000,225000
05/25/2009,0000,5.30000,5.30000,5.20000,5.28000,186000
05/26/2009,0000,5.30000,5.30000,5.23000,5.27000,145000
05/27/2009,0000,5.28000,5.32000,5.24000,5.32000,102000
06/01/2009,0000,5.32000,5.32000,5.22000,5.27000,133000
06/02/2009,0000,5.26000,5.29000,5.21000,5.21000,54000
06/03/2009,0000,5.00000,5.22000,5.00000,5.22000,25000
06/04/2009,0000,5.20000,5.28000,5.13000,5.27000,47000
06/05/2009,0000,5.25000,5.35000,5.25000,5.35000,156000
06/08/2009,0000,5.35000,5.35000,5.15000,5.24000,22000
06/09/2009,0000,5.13000,5.28000,5.01000,5.01000,56000
06/10/2009,0000,5.22000,5.26000,5.15000,5.23000,49000
06/11/2009,0000,5.20000,5.26000,4.95000,5.26000,16000
06/12/2009,0000,5.01000,5.25000,4.95000,5.08000,171000
06/15/2009,0000,4.97000,5.00000,4.87000,5.00000,24000
06/16/2009,0000,4.98000,4.98000,4.82000,4.82000,6000
06/17/2009,0000,4.95000,4.95000,4.70000,4.76000,119000
06/18/2009,0000,4.88000,4.88000,4.88000,4.88000,5000
06/19/2009,0000,4.88000,5.03000,4.88000,5.02000,63000
06/22/2009,0000,4.75000,5.03000,4.75000,5.03000,40000
06/23/2009,0000,4.83000,4.90000,4.78000,4.90000,88000
06/24/2009,0000,4.90000,5.00000,4.83000,5.00000,16000
06/25/2009,0000,5.00000,5.15000,5.00000,5.15000,64000
06/26/2009,0000,5.12000,5.20000,5.12000,5.15000,61000
06/29/2009,0000,5.05000,5.51000,5.03000,5.51000,201000
06/30/2009,0000,5.51000,5.70000,5.31000,5.31000,126000
07/01/2009,0000,5.30000,5.31000,5.12000,5.21000,38000
07/02/2009,0000,5.13000,5.19000,5.13000,5.19000,18000
07/03/2009,0000,5.10000,5.17000,5.10000,5.15000,5000
07/06/2009,0000,5.03000,5.19000,5.01000,5.19000,5000
07/07/2009,0000,5.19000,5.19000,5.14000,5.14000,11000
07/08/2009,0000,5.06000,5.14000,5.03000,5.06000,24000
07/09/2009,0000,5.12000,5.15000,5.06000,5.15000,15000
07/10/2009,0000,5.15000,5.19000,5.09000,5.14000,16000
07/13/2009,0000,5.04000,5.12000,5.04000,5.12000,3000
07/14/2009,0000,5.05000,5.11000,5.04000,5.11000,15000
07/15/2009,0000,5.10000,5.10000,5.10000,5.10000,3000
07/16/2009,0000,5.10000,5.15000,5.05000,5.15000,52000
07/17/2009,0000,5.15000,5.19000,5.15000,5.19000,35000
07/20/2009,0000,5.02000,5.19000,5.01000,5.19000,128000
07/21/2009,0000,5.39000,5.39000,5.08000,5.21000,31000
07/22/2009,0000,5.37000,5.37000,5.15000,5.34000,193000
07/23/2009,0000,5.32000,5.70000,5.32000,5.59000,162000
07/24/2009,0000,5.27000,5.59000,5.27000,5.33000,136000
07/27/2009,0000,5.52000,5.59000,5.40000,5.53000,221000
07/28/2009,0000,5.90000,5.90000,5.56000,5.56000,56000
07/29/2009,0000,5.70000,5.70000,5.46000,5.46000,41000
07/30/2009,0000,5.45000,5.54000,5.45000,5.50000,54000
07/31/2009,0000,5.49000,5.64000,5.49000,5.63000,134000
08/03/2009,0000,5.67000,5.67000,5.52000,5.60000,39000
08/04/2009,0000,5.60000,5.60000,5.50000,5.57000,72000
08/05/2009,0000,5.51000,5.56000,5.35000,5.42000,50000
08/06/2009,0000,5.45000,5.48000,5.40000,5.40000,31000
08/10/2009,0000,5.40000,5.67000,5.40000,5.44000,27000
08/12/2009,0000,5.63000,5.63000,5.50000,5.52000,107000
08/13/2009,0000,5.45000,5.49000,5.40000,5.45000,101000
08/14/2009,0000,5.41000,5.52000,5.41000,5.48000,74000
08/17/2009,0000,5.59000,5.86000,5.32000,5.49000,255000
08/18/2009,0000,5.40000,5.49000,5.37000,5.48000,55000
08/19/2009,0000,5.10000,5.41000,5.10000,5.30000,79000
08/20/2009,0000,5.28000,5.48000,5.28000,5.48000,25000
08/21/2009,0000,5.31000,5.31000,5.24000,5.24000,20000
08/24/2009,0000,5.47000,5.47000,5.45000,5.47000,9000
08/25/2009,0000,5.16000,5.56000,5.16000,5.44000,103000
08/26/2009,0000,5.40000,5.79000,5.40000,5.76000,78000
08/27/2009,0000,5.50000,5.50000,5.50000,5.50000,43000
08/28/2009,0000,5.46000,5.50000,5.46000,5.48000,17000
08/31/2009,0000,5.53000,5.53000,5.29000,5.49000,12000
09/01/2009,0000,5.41000,5.64000,5.41000,5.47000,25000
09/02/2009,0000,5.49000,5.60000,5.46000,5.46000,70000
09/03/2009,0000,5.50000,5.65000,5.50000,5.60000,91000
09/04/2009,0000,5.55000,5.59000,5.49000,5.53000,88000
09/07/2009,0000,5.75000,5.75000,5.53000,5.53000,130000
09/08/2009,0000,5.69000,5.69000,5.54000,5.67000,71000
09/09/2009,0000,5.66000,5.70000,5.58000,5.58000,49000
09/10/2009,0000,5.64000,5.70000,5.59000,5.60000,235000
09/11/2009,0000,5.61000,5.72000,5.61000,5.70000,219000
09/14/2009,0000,5.63000,5.80000,5.58000,5.78000,209000
09/15/2009,0000,5.42000,5.75000,5.42000,5.75000,43000
09/16/2009,0000,5.70000,5.88000,5.66000,5.67000,67000
09/17/2009,0000,5.70000,5.75000,5.65000,5.65000,98000
09/18/2009,0000,5.65000,5.70000,5.62000,5.64000,42000
09/21/2009,0000,5.70000,5.72000,5.64000,5.66000,130000
09/22/2009,0000,5.67000,5.69000,5.64000,5.65000,58000
09/23/2009,0000,5.67000,5.79000,5.58000,5.71000,218000
09/24/2009,0000,5.71000,5.71000,5.60000,5.70000,84000
09/25/2009,0000,5.69000,5.82000,5.64000,5.82000,131000
09/28/2009,0000,5.85000,5.85000,5.67000,5.68000,132000
09/29/2009,0000,5.68000,5.75000,5.68000,5.75000,69000
09/30/2009,0000,5.41000,5.88000,5.41000,5.82000,167000
10/01/2009,0000,5.80000,5.84000,5.80000,5.84000,77000
10/02/2009,0000,5.80000,6.15000,5.80000,5.90000,205000
10/05/2009,0000,5.95000,6.00000,5.80000,5.92000,71000
10/06/2009,0000,6.00000,6.00000,5.80000,5.92000,172000
10/07/2009,0000,5.88000,6.04000,5.88000,6.04000,84000
10/08/2009,0000,5.72000,6.04000,5.72000,6.00000,59000
10/09/2009,0000,5.90000,6.06000,5.90000,6.01000,102000
10/12/2009,0000,6.05000,6.40000,6.05000,6.40000,428000
10/13/2009,0000,6.50000,6.50000,6.20000,6.30000,96000
10/14/2009,0000,6.48000,6.48000,6.20000,6.20000,151000
10/15/2009,0000,6.20000,6.28000,6.14000,6.14000,234000
10/16/2009,0000,6.20000,6.25000,6.16000,6.16000,25000
10/19/2009,0000,6.16000,6.28000,6.16000,6.27000,73000
10/20/2009,0000,6.28000,6.30000,6.25000,6.30000,63000
10/21/2009,0000,6.29000,6.33000,6.28000,6.33000,67000
10/22/2009,0000,6.21000,6.28000,6.20000,6.26000,31000
10/23/2009,0000,6.28000,6.28000,6.19000,6.21000,26000
10/26/2009,0000,6.20000,6.25000,6.16000,6.18000,317000
10/27/2009,0000,6.15000,6.18000,6.10000,6.15000,286000
10/28/2009,0000,6.15000,6.15000,6.12000,6.12000,138000
10/29/2009,0000,6.10000,6.10000,5.95000,6.07000,103000
10/30/2009,0000,6.09000,6.09000,6.00000,6.00000,138000
11/02/2009,0000,5.85000,6.05000,5.85000,6.05000,13000
11/03/2009,0000,6.00000,6.05000,5.94000,5.99000,289000
11/04/2009,0000,6.15000,6.40000,6.15000,6.25000,79000
11/05/2009,0000,6.12000,6.15000,6.10000,6.10000,66000
11/06/2009,0000,6.15000,6.15000,6.05000,6.05000,135000
11/09/2009,0000,6.10000,6.15000,6.05000,6.10000,68000
11/10/2009,0000,6.08000,6.09000,5.96000,6.09000,192000
11/11/2009,0000,6.05000,6.10000,6.02000,6.02000,153000
11/12/2009,0000,6.02000,6.13000,6.02000,6.13000,176000
11/13/2009,0000,6.06000,6.13000,6.06000,6.10000,66000
11/16/2009,0000,6.20000,6.20000,6.18000,6.20000,111000
11/17/2009,0000,6.20000,6.30000,6.00000,6.17000,218000
11/18/2009,0000,6.12000,6.29000,6.02000,6.28000,401000
11/19/2009,0000,6.20000,6.23000,6.18000,6.23000,165000
11/20/2009,0000,6.23000,6.30000,6.20000,6.20000,157000
11/23/2009,0000,6.20000,6.20000,6.12000,6.13000,107000
11/24/2009,0000,6.24000,6.24000,6.13000,6.15000,97000
11/25/2009,0000,6.15000,6.19000,6.15000,6.17000,59000
11/26/2009,0000,6.16000,6.21000,6.16000,6.16000,163000
11/27/2009,0000,6.20000,6.20000,6.11000,6.13000,243000
11/30/2009,0000,6.12000,6.39000,6.12000,6.26000,32000
12/01/2009,0000,6.26000,6.31000,6.20000,6.30000,232000
12/02/2009,0000,6.31000,6.39000,6.30000,6.36000,139000
12/03/2009,0000,6.34000,6.34000,6.15000,6.20000,58000
12/04/2009,0000,6.20000,6.35000,6.13000,6.13000,137000
12/07/2009,0000,6.25000,6.33000,6.17000,6.32000,137000
12/08/2009,0000,6.32000,6.65000,6.32000,6.45000,226000
12/09/2009,0000,6.45000,6.45000,6.30000,6.37000,59000
12/11/2009,0000,6.23000,6.31000,6.22000,6.23000,93000
12/14/2009,0000,6.25000,6.37000,6.25000,6.36000,232000
12/15/2009,0000,6.36000,6.37000,6.26000,6.35000,136000
12/16/2009,0000,6.25000,6.38000,6.21000,6.36000,256000
12/17/2009,0000,6.39000,6.64000,6.36000,6.36000,362000
12/18/2009,0000,6.49000,6.49000,6.30000,6.47000,269000
12/21/2009,0000,6.55000,6.92000,6.55000,6.92000,1061000
12/22/2009,0000,7.30000,7.30000,7.03000,7.09000,1086000
12/23/2009,0000,7.12000,7.13000,6.95000,7.05000,945000
12/25/2009,0000,6.90000,7.00000,6.87000,6.97000,385000
12/28/2009,0000,6.93000,7.01000,6.83000,6.96000,319000
12/29/2009,0000,6.96000,7.00000,6.85000,6.86000,208270
