DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.45000,8.48000,8.30000,8.47000,1869000
04/03/2007,0000,8.47000,9.06000,8.41000,9.06000,4668000
04/04/2007,0000,9.69000,9.69000,9.45000,9.69000,5567000
04/09/2007,0000,10.00000,10.35000,9.80000,10.35000,3058000
04/10/2007,0000,10.65000,10.95000,9.70000,10.80000,4096000
04/11/2007,0000,10.60000,10.70000,10.05000,10.15000,2623000
04/12/2007,0000,10.15000,10.45000,10.15000,10.30000,1191000
04/13/2007,0000,10.30000,10.30000,9.76000,9.80000,1922000
04/16/2007,0000,9.99000,9.99000,9.60000,9.64000,1154000
04/17/2007,0000,9.75000,9.80000,9.01000,9.03000,2121000
04/18/2007,0000,9.15000,9.66000,9.15000,9.66000,1059000
04/19/2007,0000,9.70000,10.15000,9.70000,10.15000,2113000
04/20/2007,0000,10.00000,10.30000,9.90000,10.25000,1461000
04/23/2007,0000,10.40000,10.65000,10.05000,10.25000,1115000
04/24/2007,0000,10.00000,10.50000,9.95000,10.45000,1581000
04/25/2007,0000,10.45000,10.45000,9.90000,10.25000,1512000
04/26/2007,0000,10.25000,10.25000,9.99000,10.15000,520000
04/27/2007,0000,10.20000,10.20000,9.75000,9.99000,942000
04/30/2007,0000,9.98000,9.98000,9.56000,9.80000,369000
05/02/2007,0000,9.62000,9.95000,9.51000,9.70000,1082000
05/03/2007,0000,9.65000,9.70000,9.03000,9.10000,1227000
05/04/2007,0000,9.12000,9.38000,9.12000,9.20000,521000
05/07/2007,0000,9.16000,9.54000,9.16000,9.29000,366000
05/08/2007,0000,9.30000,9.30000,9.03000,9.11000,400000
05/09/2007,0000,9.09000,9.16000,8.80000,9.16000,771000
05/10/2007,0000,9.10000,9.18000,8.80000,8.85000,1097000
05/11/2007,0000,8.80000,9.09000,8.60000,8.88000,1511000
05/14/2007,0000,8.87000,8.87000,8.75000,8.82000,260000
05/15/2007,0000,8.82000,8.82000,8.65000,8.71000,497000
05/16/2007,0000,8.70000,8.89000,8.67000,8.88000,813000
05/17/2007,0000,8.65000,8.84000,8.65000,8.81000,778000
05/18/2007,0000,8.81000,8.82000,8.20000,8.82000,1942000
05/21/2007,0000,8.60000,9.30000,8.52000,9.25000,1324000
05/22/2007,0000,9.23000,9.23000,8.61000,8.78000,2078000
05/23/2007,0000,8.62000,8.72000,8.58000,8.58000,524000
05/24/2007,0000,8.58000,8.80000,8.35000,8.40000,387000
05/25/2007,0000,8.27000,8.49000,8.15000,8.24000,1069000
05/28/2007,0000,8.29000,8.32000,8.04000,8.06000,788000
05/29/2007,0000,8.08000,8.14000,8.00000,8.02000,527000
05/30/2007,0000,8.03000,8.28000,8.00000,8.15000,627000
05/31/2007,0000,8.15000,8.21000,8.07000,8.20000,371000
06/01/2007,0000,8.20000,8.49000,8.20000,8.30000,401000
06/04/2007,0000,8.30000,8.40000,8.21000,8.24000,370000
06/05/2007,0000,8.29000,8.30000,8.12000,8.20000,394000
06/06/2007,0000,8.22000,8.48000,8.20000,8.38000,434000
06/07/2007,0000,8.33000,8.33000,8.22000,8.22000,120000
06/08/2007,0000,8.36000,8.76000,8.20000,8.68000,849000
06/11/2007,0000,8.67000,8.87000,8.50000,8.85000,794000
06/12/2007,0000,8.75000,8.81000,8.60000,8.78000,680000
06/13/2007,0000,8.78000,8.95000,8.58000,8.61000,647000
06/14/2007,0000,8.70000,8.75000,8.51000,8.51000,273000
06/15/2007,0000,8.52000,8.69000,8.51000,8.69000,482000
06/20/2007,0000,8.83000,8.95000,8.61000,8.76000,522000
06/21/2007,0000,8.76000,8.79000,8.46000,8.60000,430000
06/22/2007,0000,8.52000,9.05000,8.52000,8.74000,743000
06/25/2007,0000,8.90000,8.92000,8.60000,8.62000,1002000
06/26/2007,0000,8.70000,8.78000,8.60000,8.73000,445000
06/27/2007,0000,8.80000,8.80000,8.52000,8.52000,725000
06/28/2007,0000,8.68000,8.68000,8.50000,8.67000,900000
06/29/2007,0000,8.68000,8.89000,8.60000,8.89000,770000
07/02/2007,0000,8.88000,9.45000,8.85000,9.38000,2260000
07/03/2007,0000,9.42000,9.60000,9.25000,9.49000,1327000
07/04/2007,0000,9.65000,9.68000,9.31000,9.55000,966000
07/05/2007,0000,9.55000,9.89000,9.55000,9.88000,1909000
07/06/2007,0000,10.10000,10.20000,9.88000,10.05000,1969000
07/09/2007,0000,10.20000,10.20000,9.60000,9.92000,1817000
07/10/2007,0000,9.95000,9.95000,9.40000,9.40000,2028000
07/11/2007,0000,9.40000,9.50000,9.23000,9.40000,746000
07/12/2007,0000,9.40000,9.90000,9.40000,9.66000,1030000
07/13/2007,0000,9.80000,9.80000,9.41000,9.46000,697000
07/16/2007,0000,9.50000,9.69000,9.50000,9.65000,833000
07/17/2007,0000,9.70000,10.30000,9.65000,10.25000,2664000
07/18/2007,0000,10.10000,10.95000,9.95000,10.85000,3137000
07/19/2007,0000,11.00000,11.05000,10.10000,10.40000,2958000
07/20/2007,0000,10.45000,10.45000,9.91000,9.95000,1419000
07/23/2007,0000,9.96000,10.25000,9.90000,9.90000,1084000
07/24/2007,0000,10.15000,10.50000,9.97000,10.15000,1998000
07/25/2007,0000,10.10000,10.85000,10.00000,10.85000,3198000
07/26/2007,0000,11.60000,11.60000,11.60000,11.60000,1287000
07/27/2007,0000,12.40000,12.40000,11.60000,12.40000,7944000
07/30/2007,0000,12.50000,12.70000,11.55000,11.55000,3812000
07/31/2007,0000,11.00000,11.85000,10.85000,11.55000,2480000
08/01/2007,0000,11.45000,11.45000,10.75000,10.75000,1865000
08/02/2007,0000,10.75000,10.85000,10.00000,10.20000,1564000
08/03/2007,0000,10.25000,10.90000,10.25000,10.90000,1542000
08/06/2007,0000,10.80000,11.65000,10.65000,11.40000,3238000
08/07/2007,0000,11.50000,12.15000,11.40000,12.10000,4331000
08/08/2007,0000,12.40000,12.40000,11.50000,11.95000,2448000
08/09/2007,0000,11.95000,12.75000,11.95000,12.50000,3215000
08/10/2007,0000,12.30000,12.50000,11.70000,12.50000,3761000
08/13/2007,0000,12.70000,13.00000,12.20000,12.65000,4489000
08/14/2007,0000,12.70000,13.00000,12.15000,13.00000,3678000
08/15/2007,0000,12.90000,13.20000,12.35000,12.75000,3093000
08/16/2007,0000,12.50000,12.55000,11.90000,11.90000,2600000
08/17/2007,0000,11.10000,11.90000,11.10000,11.10000,1600000
08/20/2007,0000,11.30000,11.80000,11.30000,11.50000,2609000
08/21/2007,0000,11.50000,12.10000,11.50000,11.55000,1748000
08/22/2007,0000,11.60000,11.65000,10.85000,11.05000,1112000
08/23/2007,0000,11.20000,11.60000,11.15000,11.20000,1026000
08/24/2007,0000,11.05000,11.45000,11.05000,11.15000,695000
08/27/2007,0000,11.45000,11.55000,11.15000,11.20000,919000
08/28/2007,0000,11.25000,11.80000,11.20000,11.40000,956000
08/29/2007,0000,11.30000,11.50000,11.05000,11.25000,612000
08/30/2007,0000,11.50000,11.80000,11.20000,11.80000,1051000
08/31/2007,0000,11.80000,11.85000,11.50000,11.55000,1133000
09/03/2007,0000,11.55000,11.80000,11.50000,11.70000,778000
09/04/2007,0000,11.80000,11.85000,11.10000,11.30000,512000
09/05/2007,0000,11.35000,11.40000,11.05000,11.05000,902000
09/06/2007,0000,11.05000,11.10000,10.85000,11.00000,326000
09/07/2007,0000,11.15000,11.15000,10.85000,10.85000,762000
09/10/2007,0000,10.85000,11.30000,10.80000,11.30000,414000
09/11/2007,0000,11.50000,11.80000,11.40000,11.55000,1049000
09/12/2007,0000,11.60000,11.60000,11.30000,11.30000,603000
09/13/2007,0000,11.10000,11.40000,11.10000,11.30000,243000
09/14/2007,0000,11.20000,11.40000,11.15000,11.15000,207000
09/17/2007,0000,11.20000,11.30000,11.00000,11.00000,258000
09/19/2007,0000,11.15000,11.30000,10.90000,11.00000,315000
09/20/2007,0000,11.05000,11.20000,10.75000,10.85000,407000
09/21/2007,0000,10.85000,11.00000,10.85000,10.90000,203000
09/26/2007,0000,11.00000,11.35000,11.00000,11.35000,348000
09/27/2007,0000,11.50000,11.70000,11.10000,11.65000,533000
09/28/2007,0000,11.40000,11.70000,11.30000,11.60000,349000
10/01/2007,0000,11.30000,11.50000,11.30000,11.30000,469000
10/02/2007,0000,11.30000,11.40000,11.10000,11.15000,473000
10/03/2007,0000,11.15000,11.20000,10.95000,10.95000,432000
10/04/2007,0000,10.95000,11.20000,10.85000,10.90000,317000
10/05/2007,0000,10.90000,10.95000,10.80000,10.80000,218000
10/08/2007,0000,11.00000,11.00000,10.80000,10.80000,208000
10/09/2007,0000,10.80000,10.95000,10.75000,10.80000,313000
10/11/2007,0000,10.75000,10.90000,10.50000,10.55000,284000
10/12/2007,0000,10.55000,10.75000,10.25000,10.40000,348000
10/15/2007,0000,10.25000,10.55000,9.78000,10.55000,661000
10/16/2007,0000,10.10000,10.90000,9.90000,10.65000,600000
10/17/2007,0000,10.30000,10.75000,10.30000,10.45000,222000
10/18/2007,0000,10.50000,10.50000,9.90000,9.95000,527000
10/19/2007,0000,10.00000,10.60000,9.80000,10.40000,689000
10/22/2007,0000,10.20000,10.80000,10.00000,10.80000,249000
10/23/2007,0000,10.65000,10.75000,10.10000,10.20000,646000
10/24/2007,0000,10.20000,10.45000,10.10000,10.10000,296000
10/25/2007,0000,10.25000,10.25000,9.95000,9.96000,238000
10/26/2007,0000,10.00000,10.10000,9.95000,10.10000,199000
10/29/2007,0000,10.15000,10.20000,9.92000,10.00000,275000
10/30/2007,0000,10.00000,10.15000,9.95000,9.98000,156000
10/31/2007,0000,10.00000,10.05000,9.90000,10.05000,163000
11/01/2007,0000,10.10000,10.25000,9.97000,9.97000,291000
11/02/2007,0000,9.90000,9.95000,9.65000,9.65000,369000
11/05/2007,0000,9.72000,9.77000,9.60000,9.67000,167000
11/06/2007,0000,9.45000,9.73000,9.45000,9.55000,172000
11/07/2007,0000,9.60000,9.87000,9.55000,9.65000,87000
11/08/2007,0000,9.50000,9.51000,9.20000,9.20000,207000
11/09/2007,0000,9.30000,9.37000,9.03000,9.20000,245000
11/12/2007,0000,9.18000,9.18000,8.62000,8.75000,298000
11/13/2007,0000,8.75000,9.30000,8.75000,8.88000,332000
11/14/2007,0000,9.10000,9.27000,9.05000,9.15000,292000
11/15/2007,0000,9.15000,9.15000,9.00000,9.11000,131000
11/16/2007,0000,9.11000,9.74000,9.09000,9.74000,293000
11/19/2007,0000,10.25000,10.25000,9.74000,9.75000,246000
11/20/2007,0000,9.60000,10.00000,9.31000,9.90000,198000
11/21/2007,0000,9.90000,9.99000,9.54000,9.54000,87000
11/22/2007,0000,9.54000,9.78000,9.43000,9.50000,62000
11/23/2007,0000,9.50000,9.50000,9.20000,9.20000,59000
11/26/2007,0000,9.40000,9.40000,9.15000,9.30000,73000
11/27/2007,0000,9.43000,9.43000,9.00000,9.20000,68000
11/28/2007,0000,9.02000,9.19000,9.00000,9.00000,147000
11/29/2007,0000,9.15000,9.20000,9.08000,9.08000,66000
11/30/2007,0000,9.09000,9.36000,9.09000,9.36000,150000
12/03/2007,0000,9.36000,9.40000,9.23000,9.35000,309000
12/04/2007,0000,9.35000,9.35000,9.13000,9.25000,67000
12/05/2007,0000,9.25000,9.25000,9.10000,9.15000,190000
12/06/2007,0000,9.15000,9.38000,9.15000,9.37000,164000
12/07/2007,0000,9.31000,9.46000,9.25000,9.33000,137000
12/10/2007,0000,9.21000,9.60000,9.21000,9.32000,70000
12/11/2007,0000,9.25000,9.35000,9.24000,9.30000,111000
12/12/2007,0000,9.28000,9.28000,9.10000,9.16000,91000
12/13/2007,0000,9.00000,9.22000,9.00000,9.05000,152000
12/14/2007,0000,9.05000,9.48000,8.60000,9.48000,646000
12/17/2007,0000,9.20000,9.20000,8.82000,8.82000,207000
12/18/2007,0000,8.80000,8.95000,8.35000,8.41000,161000
12/19/2007,0000,8.41000,8.74000,8.40000,8.55000,191000
12/20/2007,0000,8.50000,8.58000,8.42000,8.42000,59000
12/21/2007,0000,8.40000,8.79000,8.33000,8.37000,220000
12/24/2007,0000,8.45000,8.77000,8.41000,8.77000,127000
12/25/2007,0000,8.60000,8.70000,8.43000,8.60000,146000
12/26/2007,0000,8.43000,8.58000,8.41000,8.45000,67000
12/27/2007,0000,8.47000,8.69000,8.47000,8.67000,114000
12/28/2007,0000,8.56000,8.67000,8.46000,8.51000,147000
12/31/2007,0000,8.60000,8.95000,8.56000,8.95000,141000
01/02/2008,0000,8.90000,9.29000,8.80000,8.88000,252000
01/03/2008,0000,8.88000,9.05000,8.68000,9.05000,188000
01/04/2008,0000,9.00000,9.39000,8.85000,9.18000,108000
01/07/2008,0000,8.80000,9.09000,8.72000,8.77000,75000
01/08/2008,0000,8.92000,9.29000,8.80000,9.00000,84000
01/09/2008,0000,8.95000,9.00000,8.75000,8.95000,100000
01/10/2008,0000,9.00000,9.20000,8.75000,8.85000,190000
01/11/2008,0000,8.90000,8.95000,8.78000,8.78000,117000
01/14/2008,0000,8.99000,9.39000,8.92000,9.20000,223000
01/15/2008,0000,9.22000,9.40000,9.14000,9.30000,185000
01/16/2008,0000,9.28000,9.38000,9.00000,9.00000,69000
01/17/2008,0000,9.17000,9.17000,8.90000,8.94000,76000
01/18/2008,0000,8.89000,9.09000,8.80000,8.91000,120000
01/21/2008,0000,8.94000,9.02000,8.88000,8.88000,65000
01/22/2008,0000,8.70000,8.70000,8.26000,8.30000,238000
01/23/2008,0000,8.40000,8.40000,7.72000,7.73000,176000
01/24/2008,0000,7.89000,8.14000,7.77000,7.88000,96000
01/25/2008,0000,8.09000,8.18000,7.98000,7.98000,155000
01/28/2008,0000,7.98000,7.99000,7.58000,7.58000,129000
01/29/2008,0000,7.61000,8.11000,7.55000,7.66000,747000
01/30/2008,0000,7.85000,7.85000,7.70000,7.78000,127000
01/31/2008,0000,8.10000,8.10000,7.80000,7.80000,156000
02/01/2008,0000,7.60000,7.96000,7.60000,7.90000,131000
02/12/2008,0000,7.90000,8.08000,7.90000,8.00000,68000
02/13/2008,0000,8.00000,8.05000,7.99000,7.99000,147000
02/14/2008,0000,8.00000,8.15000,8.00000,8.10000,75000
02/15/2008,0000,8.20000,8.40000,8.15000,8.32000,112000
02/18/2008,0000,8.32000,8.32000,8.21000,8.22000,117000
02/19/2008,0000,8.22000,8.22000,8.10000,8.18000,341000
02/20/2008,0000,8.18000,8.20000,8.15000,8.18000,101000
02/21/2008,0000,8.20000,8.30000,8.18000,8.27000,86000
02/22/2008,0000,8.25000,8.32000,8.21000,8.28000,108000
02/25/2008,0000,8.28000,8.85000,8.25000,8.85000,384000
02/26/2008,0000,8.83000,8.83000,8.48000,8.64000,192000
02/27/2008,0000,8.68000,8.68000,8.42000,8.45000,138000
02/29/2008,0000,8.45000,8.66000,8.45000,8.55000,118000
03/03/2008,0000,8.35000,8.60000,8.35000,8.60000,69000
03/04/2008,0000,8.58000,9.00000,8.58000,9.00000,197000
03/05/2008,0000,8.90000,9.38000,8.90000,9.38000,240000
03/06/2008,0000,9.40000,9.50000,9.07000,9.28000,657000
03/07/2008,0000,9.08000,9.19000,8.90000,9.19000,430000
03/10/2008,0000,9.10000,9.10000,8.79000,8.81000,218000
03/11/2008,0000,8.60000,8.91000,8.60000,8.91000,85000
03/12/2008,0000,9.11000,9.15000,8.90000,9.01000,123000
03/13/2008,0000,8.90000,8.90000,8.78000,8.89000,120000
03/14/2008,0000,8.95000,9.10000,8.80000,9.01000,45000
03/17/2008,0000,8.70000,8.70000,8.63000,8.67000,95000
03/18/2008,0000,8.40000,8.69000,8.40000,8.63000,281000
03/19/2008,0000,8.64000,8.80000,8.64000,8.70000,86000
03/20/2008,0000,8.61000,8.67000,8.47000,8.52000,87000
03/21/2008,0000,8.54000,8.60000,8.27000,8.30000,598000
03/24/2008,0000,8.68000,8.68000,8.30000,8.45000,454000
03/25/2008,0000,8.54000,8.60000,8.40000,8.45000,316000
03/26/2008,0000,8.47000,8.60000,8.45000,8.56000,170000
03/27/2008,0000,8.55000,8.55000,8.45000,8.52000,67000
03/28/2008,0000,8.58000,8.60000,8.45000,8.55000,143000
03/31/2008,0000,8.65000,8.65000,8.45000,8.62000,182000
04/01/2008,0000,8.66000,8.80000,8.53000,8.60000,200000
04/02/2008,0000,8.61000,8.68000,8.60000,8.60000,89000
04/03/2008,0000,8.60000,8.60000,8.47000,8.51000,99000
04/07/2008,0000,8.51000,8.58000,8.46000,8.51000,150000
04/08/2008,0000,8.51000,8.57000,8.50000,8.51000,103000
04/09/2008,0000,8.55000,8.67000,8.53000,8.53000,100000
04/10/2008,0000,8.53000,8.80000,8.53000,8.75000,257000
04/11/2008,0000,8.61000,8.80000,8.61000,8.80000,164000
04/14/2008,0000,8.78000,8.79000,8.66000,8.79000,59000
04/15/2008,0000,8.70000,8.82000,8.64000,8.70000,315000
04/16/2008,0000,8.75000,9.10000,8.71000,9.01000,444000
04/17/2008,0000,9.10000,9.14000,8.70000,8.76000,742000
04/18/2008,0000,8.61000,8.88000,8.46000,8.67000,796000
04/21/2008,0000,8.70000,8.82000,8.47000,8.56000,636000
04/22/2008,0000,8.56000,8.60000,8.46000,8.49000,211000
04/23/2008,0000,8.62000,8.62000,8.47000,8.50000,490000
04/24/2008,0000,8.59000,8.59000,8.45000,8.50000,344000
04/25/2008,0000,8.52000,8.52000,8.38000,8.38000,442000
04/28/2008,0000,8.30000,8.46000,8.21000,8.25000,398000
04/29/2008,0000,8.24000,8.24000,7.90000,7.96000,422000
04/30/2008,0000,7.96000,8.13000,7.96000,8.01000,141000
05/02/2008,0000,8.17000,8.17000,7.84000,7.97000,291000
05/05/2008,0000,7.86000,8.03000,7.86000,8.02000,152000
05/06/2008,0000,8.01000,8.06000,7.88000,8.06000,202000
05/07/2008,0000,8.06000,8.06000,7.85000,7.94000,296000
05/08/2008,0000,7.94000,7.94000,7.74000,7.78000,187000
05/09/2008,0000,7.78000,7.87000,7.76000,7.81000,142000
05/12/2008,0000,7.85000,8.01000,7.85000,7.94000,143000
05/13/2008,0000,7.95000,7.95000,7.87000,7.94000,88000
05/14/2008,0000,7.88000,7.95000,7.81000,7.87000,152000
05/15/2008,0000,7.87000,7.99000,7.86000,7.98000,100000
05/16/2008,0000,8.00000,8.03000,7.91000,7.97000,149000
05/19/2008,0000,8.00000,8.08000,7.95000,8.01000,178000
05/20/2008,0000,8.04000,8.07000,8.00000,8.00000,110000
05/21/2008,0000,8.00000,8.04000,7.99000,8.02000,174000
05/22/2008,0000,8.00000,8.06000,7.98000,8.06000,134000
05/23/2008,0000,8.06000,8.07000,8.00000,8.02000,175000
05/26/2008,0000,8.00000,8.00000,7.75000,7.75000,116000
05/27/2008,0000,7.78000,7.93000,7.78000,7.92000,109000
05/28/2008,0000,7.92000,7.96000,7.85000,7.86000,82000
05/29/2008,0000,7.93000,7.93000,7.82000,7.84000,61000
05/30/2008,0000,7.68000,7.92000,7.68000,7.70000,91000
06/02/2008,0000,7.68000,7.76000,7.58000,7.69000,13000
06/03/2008,0000,7.67000,7.69000,7.58000,7.69000,32000
06/04/2008,0000,7.73000,7.73000,7.65000,7.70000,44000
06/05/2008,0000,7.70000,7.71000,7.56000,7.62000,100000
06/06/2008,0000,7.62000,7.70000,7.62000,7.68000,44000
06/10/2008,0000,7.35000,7.35000,7.09000,7.14000,229000
06/11/2008,0000,7.02000,7.09000,6.96000,6.99000,74000
06/12/2008,0000,6.80000,6.80000,6.60000,6.61000,286000
06/13/2008,0000,6.62000,6.71000,6.40000,6.64000,128000
06/16/2008,0000,6.70000,6.70000,6.53000,6.67000,109000
06/17/2008,0000,6.69000,6.69000,6.55000,6.60000,24000
06/18/2008,0000,6.50000,6.69000,6.50000,6.62000,67000
06/19/2008,0000,6.52000,6.57000,6.52000,6.57000,86000
06/20/2008,0000,6.41000,6.60000,6.30000,6.30000,76000
06/23/2008,0000,6.10000,6.30000,5.95000,6.11000,92000
06/24/2008,0000,6.10000,6.22000,6.00000,6.09000,135000
06/25/2008,0000,6.12000,6.12000,6.00000,6.10000,87000
06/26/2008,0000,6.18000,6.18000,6.05000,6.09000,92000
06/27/2008,0000,5.88000,6.02000,5.85000,5.85000,70000
06/30/2008,0000,5.85000,5.93000,5.70000,5.71000,48000
07/01/2008,0000,5.82000,5.87000,5.50000,5.50000,117000
07/02/2008,0000,5.61000,5.61000,5.49000,5.60000,57000
07/03/2008,0000,5.40000,5.65000,5.40000,5.64000,44000
07/04/2008,0000,5.76000,5.76000,5.53000,5.60000,59000
07/07/2008,0000,5.60000,5.68000,5.58000,5.67000,26000
07/08/2008,0000,5.58000,5.74000,5.41000,5.41000,63000
07/09/2008,0000,5.44000,5.55000,5.44000,5.54000,26000
07/10/2008,0000,5.40000,5.60000,5.40000,5.56000,61000
07/11/2008,0000,5.55000,5.69000,5.55000,5.67000,45000
07/14/2008,0000,5.56000,5.69000,5.52000,5.69000,44000
07/15/2008,0000,5.52000,5.65000,5.45000,5.55000,53000
07/16/2008,0000,5.55000,5.58000,5.30000,5.30000,80000
07/17/2008,0000,5.30000,5.44000,5.23000,5.34000,73000
07/18/2008,0000,5.30000,5.30000,5.06000,5.16000,96000
07/21/2008,0000,4.91000,5.00000,4.80000,4.84000,87000
07/22/2008,0000,4.90000,4.91000,4.85000,4.85000,111000
07/23/2008,0000,4.85000,5.11000,4.83000,5.10000,123000
07/24/2008,0000,5.14000,5.14000,4.95000,5.05000,96000
07/25/2008,0000,4.96000,5.01000,4.92000,5.00000,22000
07/29/2008,0000,4.86000,4.96000,4.80000,4.80000,81000
07/30/2008,0000,4.92000,4.92000,4.80000,4.86000,58000
07/31/2008,0000,4.83000,4.88000,4.76000,4.80000,88000
08/01/2008,0000,4.79000,4.79000,4.61000,4.77000,17000
08/04/2008,0000,4.56000,4.68000,4.45000,4.50000,77000
08/05/2008,0000,4.51000,4.61000,4.47000,4.47000,15000
08/06/2008,0000,4.51000,4.57000,4.16000,4.40000,85000
08/07/2008,0000,4.36000,4.46000,4.35000,4.41000,74000
08/08/2008,0000,4.40000,4.54000,4.40000,4.42000,70000
08/11/2008,0000,4.60000,4.60000,4.50000,4.56000,34000
08/12/2008,0000,4.60000,4.63000,4.50000,4.60000,38000
08/13/2008,0000,4.59000,4.59000,4.50000,4.50000,70000
08/14/2008,0000,4.51000,4.60000,4.44000,4.60000,61000
08/15/2008,0000,4.56000,4.67000,4.48000,4.54000,45000
08/18/2008,0000,4.50000,4.50000,4.30000,4.40000,22000
08/19/2008,0000,4.30000,4.56000,4.30000,4.39000,35000
08/20/2008,0000,4.30000,4.44000,4.30000,4.36000,46000
08/21/2008,0000,4.36000,4.40000,4.32000,4.35000,70000
08/22/2008,0000,4.05000,4.39000,4.05000,4.37000,106000
08/25/2008,0000,4.36000,4.49000,4.36000,4.44000,12000
08/26/2008,0000,4.42000,4.49000,4.34000,4.49000,20000
08/27/2008,0000,4.31000,4.43000,4.31000,4.33000,41000
08/28/2008,0000,4.34000,4.43000,4.34000,4.41000,17000
08/29/2008,0000,4.49000,4.49000,4.30000,4.41000,24000
09/01/2008,0000,4.32000,4.32000,4.20000,4.20000,94000
09/02/2008,0000,4.10000,4.20000,4.10000,4.14000,65000
09/03/2008,0000,4.14000,4.14000,4.04000,4.04000,23000
09/04/2008,0000,4.09000,4.15000,3.85000,3.85000,58000
09/05/2008,0000,3.85000,3.85000,3.59000,3.60000,111000
09/08/2008,0000,3.47000,3.85000,3.47000,3.83000,122000
09/09/2008,0000,3.75000,3.75000,3.58000,3.58000,103000
09/10/2008,0000,3.58000,3.71000,3.58000,3.69000,56000
09/11/2008,0000,3.70000,3.70000,3.57000,3.64000,58000
09/12/2008,0000,3.50000,3.50000,3.39000,3.40000,238000
09/15/2008,0000,3.29000,3.40000,3.20000,3.20000,59000
09/16/2008,0000,2.98000,3.19000,2.98000,3.14000,74000
09/17/2008,0000,3.15000,3.21000,3.01000,3.14000,60000
09/18/2008,0000,2.96000,3.10000,2.94000,3.10000,69000
09/19/2008,0000,3.15000,3.29000,3.15000,3.28000,63000
09/22/2008,0000,3.33000,3.43000,3.33000,3.43000,100000
09/23/2008,0000,3.33000,3.50000,3.33000,3.50000,90000
09/24/2008,0000,3.52000,3.58000,3.45000,3.50000,42000
09/25/2008,0000,3.36000,3.63000,3.36000,3.62000,99000
09/26/2008,0000,3.62000,3.64000,3.50000,3.50000,72000
09/30/2008,0000,3.26000,3.40000,3.26000,3.40000,90000
10/01/2008,0000,3.32000,3.48000,3.32000,3.38000,45000
10/02/2008,0000,3.38000,3.48000,3.20000,3.44000,82000
10/03/2008,0000,3.40000,3.45000,3.24000,3.45000,29000
10/06/2008,0000,3.32000,3.39000,3.25000,3.30000,70000
10/07/2008,0000,3.07000,3.30000,3.07000,3.12000,46000
10/08/2008,0000,3.09000,3.18000,3.01000,3.18000,24000
10/09/2008,0000,3.12000,3.25000,3.00000,3.25000,39000
10/13/2008,0000,3.14000,3.14000,3.14000,3.14000,29000
10/14/2008,0000,3.24000,3.30000,3.16000,3.24000,103000
10/15/2008,0000,3.18000,3.19000,3.13000,3.13000,27000
10/16/2008,0000,3.03000,3.10000,3.03000,3.04000,62000
10/17/2008,0000,2.98000,3.10000,2.98000,3.10000,34000
10/20/2008,0000,3.01000,3.05000,3.00000,3.04000,16000
10/21/2008,0000,3.04000,3.13000,3.03000,3.12000,36000
10/22/2008,0000,3.03000,3.06000,3.02000,3.06000,30000
10/23/2008,0000,2.97000,3.06000,2.96000,3.00000,36000
10/24/2008,0000,2.91000,2.94000,2.90000,2.94000,18000
10/27/2008,0000,2.76000,2.93000,2.75000,2.85000,23000
10/28/2008,0000,2.70000,2.84000,2.70000,2.75000,24000
10/29/2008,0000,2.90000,2.94000,2.76000,2.94000,33000
10/30/2008,0000,3.00000,3.14000,3.00000,3.13000,77000
10/31/2008,0000,3.10000,3.18000,3.01000,3.07000,92000
11/03/2008,0000,3.11000,3.11000,2.97000,3.07000,17000
11/04/2008,0000,3.00000,3.06000,2.90000,3.06000,91000
11/05/2008,0000,3.05000,3.10000,3.00000,3.10000,54000
11/06/2008,0000,2.90000,3.02000,2.90000,2.96000,53000
11/07/2008,0000,2.76000,3.00000,2.76000,3.00000,54000
11/10/2008,0000,2.90000,3.02000,2.90000,3.02000,18000
11/11/2008,0000,2.98000,2.99000,2.86000,2.99000,38000
11/12/2008,0000,2.95000,3.01000,2.90000,2.98000,24000
11/13/2008,0000,2.82000,2.94000,2.82000,2.87000,21000
11/14/2008,0000,2.88000,2.89000,2.76000,2.85000,35000
11/17/2008,0000,2.80000,2.85000,2.76000,2.80000,21000
11/18/2008,0000,2.84000,2.84000,2.61000,2.63000,11000
11/19/2008,0000,2.60000,2.61000,2.58000,2.58000,10000
11/20/2008,0000,2.45000,2.55000,2.45000,2.55000,4000
11/21/2008,0000,2.48000,2.60000,2.48000,2.60000,29000
11/24/2008,0000,2.50000,2.60000,2.48000,2.60000,16000
11/25/2008,0000,2.68000,2.68000,2.60000,2.60000,11000
11/26/2008,0000,2.60000,2.60000,2.50000,2.59000,33000
11/27/2008,0000,2.59000,2.68000,2.59000,2.66000,73000
11/28/2008,0000,2.65000,2.65000,2.50000,2.60000,24000
12/01/2008,0000,2.55000,2.66000,2.55000,2.66000,43000
12/02/2008,0000,2.59000,2.65000,2.57000,2.65000,34000
12/03/2008,0000,2.60000,2.71000,2.60000,2.71000,6000
12/04/2008,0000,2.65000,2.72000,2.63000,2.72000,19000
12/05/2008,0000,2.66000,2.66000,2.60000,2.60000,24000
12/08/2008,0000,2.60000,2.62000,2.60000,2.62000,25000
12/09/2008,0000,2.62000,2.70000,2.62000,2.63000,4000
12/10/2008,0000,2.63000,2.78000,2.63000,2.70000,80000
12/11/2008,0000,2.68000,2.74000,2.68000,2.70000,30000
12/12/2008,0000,2.68000,2.72000,2.65000,2.68000,26000
12/15/2008,0000,2.68000,2.80000,2.68000,2.80000,92000
12/16/2008,0000,2.70000,2.79000,2.70000,2.79000,31000
12/17/2008,0000,2.79000,2.80000,2.74000,2.80000,32000
12/18/2008,0000,2.84000,2.88000,2.79000,2.80000,27000
12/19/2008,0000,2.75000,2.80000,2.73000,2.80000,24000
12/22/2008,0000,2.73000,2.81000,2.71000,2.81000,42000
12/23/2008,0000,2.68000,2.83000,2.66000,2.83000,45000
12/24/2008,0000,2.73000,2.81000,2.70000,2.70000,11000
12/25/2008,0000,2.71000,2.71000,2.71000,2.71000,1000
12/26/2008,0000,2.71000,2.79000,2.71000,2.75000,23000
12/29/2008,0000,2.70000,2.70000,2.70000,2.70000,1000
12/30/2008,0000,2.75000,2.79000,2.74000,2.79000,14000
12/31/2008,0000,2.80000,2.86000,2.72000,2.79000,63000
01/05/2009,0000,2.84000,2.84000,2.79000,2.81000,28000
01/06/2009,0000,2.80000,2.85000,2.80000,2.80000,34000
01/07/2009,0000,2.77000,2.82000,2.77000,2.80000,43000
01/08/2009,0000,2.80000,2.80000,2.75000,2.75000,50000
01/09/2009,0000,2.80000,2.82000,2.76000,2.76000,24000
01/12/2009,0000,2.80000,2.80000,2.76000,2.76000,14000
01/13/2009,0000,2.78000,2.82000,2.78000,2.82000,15000
01/14/2009,0000,2.78000,2.84000,2.78000,2.84000,22000
01/15/2009,0000,2.80000,2.80000,2.75000,2.75000,92000
01/16/2009,0000,2.72000,2.75000,2.72000,2.72000,34000
01/19/2009,0000,2.72000,2.76000,2.72000,2.76000,19000
01/20/2009,0000,2.75000,2.75000,2.69000,2.69000,336000
01/21/2009,0000,2.67000,2.75000,2.66000,2.75000,89000
02/02/2009,0000,2.75000,2.81000,2.72000,2.72000,56000
02/03/2009,0000,2.71000,2.78000,2.70000,2.78000,31000
02/04/2009,0000,2.73000,2.78000,2.73000,2.78000,13000
02/05/2009,0000,2.78000,2.78000,2.75000,2.75000,55000
02/06/2009,0000,2.78000,2.80000,2.78000,2.78000,35000
02/09/2009,0000,2.77000,2.81000,2.77000,2.78000,19000
02/10/2009,0000,2.77000,2.77000,2.76000,2.76000,34000
02/11/2009,0000,2.75000,2.75000,2.75000,2.75000,25000
02/12/2009,0000,2.80000,2.80000,2.77000,2.77000,85000
02/13/2009,0000,2.75000,2.75000,2.75000,2.75000,8000
02/16/2009,0000,2.80000,2.83000,2.75000,2.83000,59000
02/17/2009,0000,2.77000,2.85000,2.77000,2.85000,51000
02/18/2009,0000,2.80000,3.00000,2.80000,2.82000,119000
02/19/2009,0000,2.85000,2.93000,2.81000,2.93000,15000
02/20/2009,0000,2.94000,2.95000,2.86000,2.86000,38000
02/23/2009,0000,2.85000,2.91000,2.85000,2.85000,8000
02/24/2009,0000,2.85000,2.93000,2.85000,2.93000,51000
02/25/2009,0000,2.93000,2.93000,2.93000,2.93000,10000
02/26/2009,0000,2.93000,2.95000,2.93000,2.95000,20000
02/27/2009,0000,2.96000,3.10000,2.96000,3.00000,49000
03/02/2009,0000,3.00000,3.00000,2.96000,2.96000,144000
03/03/2009,0000,2.95000,2.95000,2.94000,2.94000,26000
03/04/2009,0000,2.94000,2.96000,2.94000,2.96000,27000
03/05/2009,0000,3.05000,3.12000,2.99000,2.99000,9000
03/06/2009,0000,3.00000,3.00000,3.00000,3.00000,45000
03/09/2009,0000,3.00000,3.00000,2.97000,2.97000,9000
03/10/2009,0000,3.06000,3.08000,3.00000,3.02000,16000
03/11/2009,0000,3.22000,3.22000,3.00000,3.21000,38000
03/12/2009,0000,3.10000,3.13000,3.10000,3.10000,43000
03/13/2009,0000,3.10000,3.18000,3.03000,3.18000,42000
03/16/2009,0000,3.15000,3.29000,3.15000,3.29000,31000
03/17/2009,0000,3.21000,3.25000,3.20000,3.21000,24000
03/18/2009,0000,3.20000,3.28000,3.20000,3.21000,23000
03/19/2009,0000,3.31000,3.43000,3.31000,3.40000,76000
03/20/2009,0000,3.28000,3.38000,3.28000,3.38000,32000
03/23/2009,0000,3.29000,3.40000,3.29000,3.40000,15000
03/24/2009,0000,3.40000,3.49000,3.40000,3.49000,78000
03/25/2009,0000,3.50000,3.69000,3.50000,3.65000,76000
03/26/2009,0000,3.83000,3.83000,3.65000,3.65000,129000
03/27/2009,0000,3.65000,3.77000,3.54000,3.60000,35000
03/30/2009,0000,3.80000,3.85000,3.66000,3.68000,96000
03/31/2009,0000,3.68000,3.78000,3.65000,3.78000,52000
04/01/2009,0000,3.65000,3.74000,3.65000,3.73000,59000
04/02/2009,0000,3.73000,3.80000,3.60000,3.80000,82000
04/03/2009,0000,3.80000,3.85000,3.67000,3.77000,258000
04/06/2009,0000,3.77000,3.86000,3.77000,3.81000,76000
04/07/2009,0000,3.70000,3.86000,3.70000,3.84000,51000
04/08/2009,0000,3.80000,3.85000,3.77000,3.77000,71000
04/09/2009,0000,3.81000,3.83000,3.80000,3.82000,96000
04/10/2009,0000,3.85000,3.94000,3.85000,3.90000,138000
04/13/2009,0000,3.90000,3.98000,3.86000,3.92000,70000
04/14/2009,0000,3.90000,3.97000,3.86000,3.97000,118000
04/15/2009,0000,4.00000,4.23000,3.99000,4.09000,144000
04/16/2009,0000,4.07000,4.20000,4.07000,4.13000,113000
04/17/2009,0000,4.15000,4.25000,4.00000,4.00000,195000
04/20/2009,0000,4.00000,4.00000,3.73000,3.79000,73000
04/21/2009,0000,3.54000,3.88000,3.54000,3.86000,57000
04/22/2009,0000,3.72000,3.90000,3.72000,3.87000,65000
04/23/2009,0000,3.90000,4.14000,3.90000,4.14000,356000
04/24/2009,0000,4.28000,4.42000,4.03000,4.14000,615000
04/27/2009,0000,4.14000,4.30000,3.86000,3.86000,271000
04/28/2009,0000,3.61000,3.70000,3.59000,3.66000,174000
04/29/2009,0000,3.73000,3.73000,3.41000,3.49000,156000
04/30/2009,0000,3.50000,3.73000,3.49000,3.73000,199000
05/04/2009,0000,3.70000,3.87000,3.61000,3.80000,317000
05/05/2009,0000,3.80000,3.84000,3.60000,3.60000,125000
05/06/2009,0000,3.62000,3.67000,3.52000,3.66000,65000
05/07/2009,0000,3.66000,3.80000,3.66000,3.75000,96000
05/08/2009,0000,3.75000,3.75000,3.56000,3.73000,81000
05/11/2009,0000,3.75000,3.86000,3.70000,3.79000,76000
05/12/2009,0000,3.68000,3.83000,3.68000,3.83000,18000
05/13/2009,0000,3.78000,3.84000,3.67000,3.81000,64000
05/14/2009,0000,3.68000,3.86000,3.68000,3.79000,98000
05/15/2009,0000,3.80000,3.84000,3.71000,3.79000,97000
05/18/2009,0000,3.75000,3.88000,3.74000,3.86000,382000
05/19/2009,0000,4.00000,4.00000,3.77000,3.90000,171000
05/20/2009,0000,3.90000,3.97000,3.83000,3.90000,73000
05/21/2009,0000,3.92000,3.97000,3.86000,3.95000,105000
05/22/2009,0000,3.99000,4.02000,3.92000,4.02000,143000
05/25/2009,0000,4.10000,4.12000,3.96000,4.05000,238000
05/26/2009,0000,4.00000,4.05000,3.84000,3.96000,97000
05/27/2009,0000,3.84000,4.01000,3.84000,4.01000,49000
06/01/2009,0000,4.03000,4.03000,3.92000,4.02000,50000
06/02/2009,0000,4.02000,4.02000,3.74000,3.74000,284000
06/03/2009,0000,3.61000,3.79000,3.61000,3.75000,93000
06/04/2009,0000,3.62000,3.77000,3.49000,3.60000,156000
06/05/2009,0000,3.64000,3.64000,3.45000,3.56000,152000
06/08/2009,0000,3.65000,3.68000,3.55000,3.56000,106000
06/09/2009,0000,3.54000,3.54000,3.45000,3.48000,27000
06/10/2009,0000,3.40000,3.53000,3.40000,3.53000,38000
06/11/2009,0000,3.53000,3.56000,3.45000,3.55000,42000
06/12/2009,0000,3.45000,3.58000,3.42000,3.42000,76000
06/15/2009,0000,3.38000,3.38000,3.19000,3.34000,126000
06/16/2009,0000,3.30000,3.32000,3.18000,3.32000,74000
06/17/2009,0000,3.30000,3.38000,3.30000,3.35000,54000
06/18/2009,0000,3.35000,3.41000,3.30000,3.38000,80000
06/19/2009,0000,3.31000,3.41000,3.31000,3.41000,26000
06/22/2009,0000,3.31000,3.48000,3.31000,3.48000,62000
06/23/2009,0000,3.48000,3.48000,3.36000,3.48000,73000
06/24/2009,0000,3.46000,3.60000,3.45000,3.55000,54000
06/25/2009,0000,3.62000,3.62000,3.52000,3.61000,56000
06/26/2009,0000,3.61000,3.63000,3.54000,3.54000,22000
06/29/2009,0000,3.61000,3.62000,3.52000,3.52000,18000
06/30/2009,0000,3.53000,3.61000,3.45000,3.45000,91000
07/01/2009,0000,3.52000,3.56000,3.51000,3.56000,25000
07/02/2009,0000,3.56000,3.62000,3.48000,3.62000,61000
07/03/2009,0000,3.51000,3.58000,3.48000,3.48000,36000
07/06/2009,0000,3.51000,3.62000,3.51000,3.53000,90000
07/07/2009,0000,3.49000,3.59000,3.49000,3.56000,54000
07/08/2009,0000,3.56000,3.56000,3.52000,3.53000,12000
07/09/2009,0000,3.51000,3.61000,3.51000,3.53000,33000
07/10/2009,0000,3.61000,3.62000,3.53000,3.60000,100000
07/13/2009,0000,3.52000,3.55000,3.42000,3.50000,72000
07/14/2009,0000,3.48000,3.53000,3.40000,3.50000,114000
07/15/2009,0000,3.48000,3.58000,3.48000,3.58000,83000
07/16/2009,0000,3.58000,3.58000,3.50000,3.51000,88000
07/17/2009,0000,3.52000,3.53000,3.44000,3.48000,94000
07/20/2009,0000,3.48000,3.48000,3.45000,3.48000,40000
07/21/2009,0000,3.47000,3.52000,3.46000,3.47000,81000
07/22/2009,0000,3.55000,3.57000,3.45000,3.47000,50000
07/23/2009,0000,3.46000,3.47000,3.45000,3.47000,37000
07/24/2009,0000,3.47000,3.58000,3.47000,3.58000,99000
07/27/2009,0000,3.60000,3.83000,3.60000,3.83000,183000
07/28/2009,0000,4.09000,4.09000,4.01000,4.09000,492000
07/29/2009,0000,4.09000,4.32000,3.81000,4.16000,408000
07/30/2009,0000,3.90000,4.12000,3.90000,4.00000,178000
07/31/2009,0000,4.10000,4.13000,3.94000,4.07000,133000
08/03/2009,0000,4.06000,4.10000,4.01000,4.10000,181000
08/04/2009,0000,4.00000,4.13000,4.00000,4.10000,155000
08/05/2009,0000,4.01000,4.09000,3.90000,4.09000,160000
08/06/2009,0000,3.90000,4.00000,3.90000,3.98000,125000
08/10/2009,0000,3.98000,3.98000,3.90000,3.95000,89000
08/11/2009,0000,3.92000,4.02000,3.91000,3.91000,76000
08/12/2009,0000,3.92000,3.96000,3.92000,3.92000,22000
08/13/2009,0000,3.95000,4.00000,3.95000,4.00000,112000
08/14/2009,0000,4.00000,4.06000,4.00000,4.03000,68000
08/17/2009,0000,3.98000,3.98000,3.95000,3.96000,23000
08/18/2009,0000,3.92000,3.97000,3.85000,3.86000,84000
08/19/2009,0000,3.96000,4.00000,3.92000,3.94000,66000
08/20/2009,0000,3.91000,3.96000,3.91000,3.92000,39000
08/21/2009,0000,4.19000,4.19000,4.19000,4.19000,199000
08/24/2009,0000,4.48000,4.48000,4.48000,4.48000,156000
08/25/2009,0000,4.79000,4.79000,4.79000,4.79000,347000
08/26/2009,0000,5.12000,5.12000,5.12000,5.12000,656000
08/27/2009,0000,5.47000,5.47000,5.23000,5.47000,2129000
08/28/2009,0000,5.40000,5.79000,5.10000,5.64000,1205000
08/31/2009,0000,5.40000,5.40000,5.25000,5.25000,623000
09/01/2009,0000,5.38000,5.38000,5.20000,5.28000,325000
09/02/2009,0000,5.21000,5.64000,5.21000,5.64000,405000
09/03/2009,0000,6.03000,6.03000,6.03000,6.03000,1117000
09/04/2009,0000,6.45000,6.45000,6.19000,6.45000,1004000
09/07/2009,0000,6.74000,6.74000,6.12000,6.64000,960000
09/08/2009,0000,6.64000,6.78000,6.32000,6.36000,461000
09/09/2009,0000,6.36000,6.40000,6.20000,6.20000,246000
09/10/2009,0000,6.40000,6.40000,6.12000,6.12000,351000
09/11/2009,0000,5.99000,6.23000,5.81000,6.16000,247000
09/14/2009,0000,6.15000,6.35000,6.10000,6.20000,205000
09/15/2009,0000,6.20000,6.31000,6.17000,6.28000,149000
09/16/2009,0000,6.40000,6.47000,6.22000,6.34000,339000
09/17/2009,0000,6.34000,6.36000,6.03000,6.05000,316000
09/18/2009,0000,6.00000,6.18000,6.00000,6.16000,282000
09/21/2009,0000,6.05000,6.14000,6.00000,6.01000,181000
09/22/2009,0000,5.90000,6.19000,5.90000,6.19000,341000
09/23/2009,0000,6.10000,6.24000,6.00000,6.05000,203000
09/24/2009,0000,6.05000,6.15000,6.01000,6.13000,122000
09/25/2009,0000,5.91000,6.05000,5.91000,6.03000,160000
09/28/2009,0000,6.30000,6.30000,6.00000,6.10000,190000
09/29/2009,0000,6.10000,6.19000,5.91000,5.98000,119000
09/30/2009,0000,6.02000,6.05000,5.98000,6.03000,125000
10/01/2009,0000,6.01000,6.05000,5.96000,5.96000,130000
10/02/2009,0000,5.83000,6.00000,5.83000,6.00000,186000
10/05/2009,0000,5.92000,6.12000,5.92000,6.09000,254000
10/06/2009,0000,6.20000,6.20000,6.01000,6.03000,104000
10/07/2009,0000,6.05000,6.13000,6.00000,6.05000,246000
10/08/2009,0000,6.09000,6.38000,6.05000,6.30000,418000
10/09/2009,0000,6.28000,6.55000,6.28000,6.32000,307000
10/12/2009,0000,6.38000,6.58000,6.28000,6.58000,438000
10/13/2009,0000,6.56000,6.70000,6.40000,6.58000,312000
10/14/2009,0000,6.57000,7.04000,6.57000,7.04000,523000
10/15/2009,0000,7.10000,7.23000,6.65000,6.74000,643000
10/16/2009,0000,6.60000,6.78000,6.60000,6.73000,194000
10/19/2009,0000,6.73000,6.90000,6.70000,6.70000,303000
10/20/2009,0000,6.72000,6.98000,6.72000,6.96000,261000
10/21/2009,0000,6.96000,7.44000,6.96000,7.44000,718000
10/22/2009,0000,7.64000,7.96000,7.50000,7.96000,1231000
10/23/2009,0000,7.96000,8.30000,7.70000,8.12000,647000
10/26/2009,0000,8.10000,8.15000,7.75000,7.75000,417000
10/27/2009,0000,7.70000,7.70000,7.30000,7.50000,200000
10/28/2009,0000,7.40000,7.61000,7.31000,7.37000,125000
10/29/2009,0000,7.02000,7.24000,6.87000,7.06000,418000
10/30/2009,0000,6.92000,7.16000,6.80000,6.95000,404000
11/02/2009,0000,6.52000,6.80000,6.51000,6.65000,342000
11/03/2009,0000,6.80000,6.80000,6.56000,6.74000,274000
11/04/2009,0000,6.80000,6.89000,6.71000,6.89000,277000
11/05/2009,0000,6.95000,6.95000,6.74000,6.85000,144000
11/06/2009,0000,6.85000,6.91000,6.78000,6.85000,94000
11/09/2009,0000,6.85000,6.94000,6.42000,6.83000,531000
11/10/2009,0000,6.75000,6.75000,6.63000,6.72000,122000
11/11/2009,0000,6.75000,6.83000,6.71000,6.74000,146000
11/12/2009,0000,6.80000,6.80000,6.72000,6.79000,65000
11/13/2009,0000,6.79000,6.94000,6.79000,6.94000,185000
11/16/2009,0000,6.91000,6.98000,6.82000,6.87000,184000
11/17/2009,0000,6.80000,6.98000,6.80000,6.98000,177000
11/18/2009,0000,6.98000,7.30000,6.96000,7.28000,433000
11/19/2009,0000,7.46000,7.46000,7.13000,7.20000,79000
11/20/2009,0000,7.13000,7.19000,7.00000,7.06000,118000
11/23/2009,0000,7.06000,7.06000,6.82000,7.00000,213000
11/24/2009,0000,7.05000,7.06000,6.85000,6.90000,127000
11/25/2009,0000,6.90000,6.92000,6.81000,6.83000,101000
11/26/2009,0000,6.83000,6.92000,6.80000,6.80000,179000
11/27/2009,0000,6.75000,6.86000,6.51000,6.73000,179000
11/30/2009,0000,6.73000,6.84000,6.73000,6.80000,47000
12/01/2009,0000,6.84000,6.84000,6.75000,6.82000,45000
12/02/2009,0000,6.89000,6.90000,6.76000,6.85000,99000
12/03/2009,0000,6.85000,6.86000,6.78000,6.85000,65000
12/04/2009,0000,6.85000,6.85000,6.77000,6.77000,34000
12/07/2009,0000,6.89000,6.93000,6.83000,6.92000,118000
12/08/2009,0000,6.94000,6.94000,6.77000,6.90000,104000
12/09/2009,0000,6.90000,6.91000,6.80000,6.91000,109000
12/11/2009,0000,6.92000,7.36000,6.92000,7.36000,573000
12/14/2009,0000,7.49000,7.85000,7.49000,7.68000,730000
12/15/2009,0000,7.15000,7.53000,7.15000,7.41000,326000
12/16/2009,0000,7.41000,7.41000,7.21000,7.30000,309000
12/17/2009,0000,7.40000,7.40000,7.20000,7.21000,410000
12/18/2009,0000,7.34000,7.34000,7.20000,7.22000,184000
12/21/2009,0000,7.40000,7.60000,7.35000,7.55000,340000
12/22/2009,0000,8.05000,8.05000,7.60000,7.65000,434000
12/23/2009,0000,7.72000,7.72000,7.51000,7.59000,175000
12/25/2009,0000,7.60000,7.60000,7.50000,7.52000,215000
12/28/2009,0000,7.50000,7.57000,7.40000,7.52000,266000
12/29/2009,0000,7.52000,7.59000,7.50000,7.50000,233100
