DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.21000,9.32000,9.21000,9.24000,148000
04/03/2007,0000,9.30000,9.33000,9.21000,9.31000,179000
04/04/2007,0000,9.35000,9.56000,9.34000,9.47000,891000
04/09/2007,0000,9.60000,9.90000,9.60000,9.87000,2286000
04/10/2007,0000,9.86000,9.87000,9.65000,9.68000,864000
04/11/2007,0000,9.70000,9.72000,9.65000,9.66000,571000
04/12/2007,0000,9.66000,9.96000,9.63000,9.85000,1468000
04/13/2007,0000,9.95000,9.95000,9.69000,9.71000,661000
04/16/2007,0000,9.90000,9.98000,9.80000,9.98000,762000
04/17/2007,0000,10.20000,10.25000,9.94000,9.94000,1635000
04/18/2007,0000,9.96000,10.15000,9.96000,10.05000,484000
04/19/2007,0000,10.05000,10.05000,9.82000,9.90000,431000
04/20/2007,0000,9.95000,9.99000,9.85000,9.90000,245000
04/23/2007,0000,10.00000,10.10000,9.96000,10.00000,289000
04/24/2007,0000,10.00000,10.10000,10.00000,10.05000,309000
04/25/2007,0000,10.05000,10.10000,9.97000,10.10000,419000
04/26/2007,0000,10.15000,10.20000,10.05000,10.10000,346000
04/27/2007,0000,10.00000,10.10000,9.92000,10.00000,253000
04/30/2007,0000,9.98000,9.98000,9.80000,9.92000,615000
05/02/2007,0000,9.92000,10.15000,9.90000,9.97000,281000
05/03/2007,0000,10.00000,10.10000,9.70000,9.97000,286000
05/04/2007,0000,9.96000,10.25000,9.90000,10.20000,722000
05/07/2007,0000,10.20000,10.30000,10.10000,10.15000,327000
05/08/2007,0000,10.20000,10.20000,10.10000,10.10000,162000
05/09/2007,0000,10.15000,10.15000,10.05000,10.05000,346000
05/10/2007,0000,10.10000,10.15000,10.05000,10.10000,149000
05/11/2007,0000,10.10000,10.10000,9.96000,10.10000,182000
05/14/2007,0000,10.20000,10.20000,10.00000,10.10000,113000
05/15/2007,0000,10.10000,10.10000,10.00000,10.05000,73000
05/16/2007,0000,10.05000,10.10000,9.98000,10.05000,153000
05/17/2007,0000,10.10000,10.10000,9.99000,9.99000,66000
05/18/2007,0000,9.96000,9.98000,9.92000,9.97000,85000
05/21/2007,0000,10.00000,10.00000,9.91000,10.00000,123000
05/22/2007,0000,10.00000,10.25000,10.00000,10.05000,475000
05/23/2007,0000,10.05000,10.25000,10.05000,10.10000,302000
05/24/2007,0000,10.10000,10.20000,10.05000,10.05000,257000
05/25/2007,0000,10.10000,10.10000,10.00000,10.00000,129000
05/28/2007,0000,10.10000,10.20000,10.05000,10.10000,274000
05/29/2007,0000,10.10000,10.10000,10.05000,10.10000,96000
05/30/2007,0000,10.10000,10.10000,9.95000,9.95000,306000
05/31/2007,0000,10.00000,10.00000,9.97000,10.00000,143000
06/01/2007,0000,10.00000,10.00000,9.96000,10.00000,155000
06/04/2007,0000,10.00000,10.05000,9.96000,10.00000,465000
06/05/2007,0000,10.00000,10.00000,9.97000,9.98000,408000
06/06/2007,0000,9.98000,10.00000,9.97000,9.97000,126000
06/07/2007,0000,9.97000,9.99000,9.91000,9.97000,37000
06/08/2007,0000,9.91000,9.97000,9.90000,9.96000,227000
06/11/2007,0000,9.90000,9.96000,9.90000,9.96000,187000
06/12/2007,0000,9.96000,10.00000,9.95000,9.98000,205000
06/13/2007,0000,10.00000,10.00000,9.92000,9.95000,110000
06/14/2007,0000,9.93000,9.95000,9.90000,9.92000,240000
06/15/2007,0000,9.92000,9.95000,9.91000,9.93000,243000
06/20/2007,0000,9.95000,9.99000,9.93000,9.99000,110000
06/21/2007,0000,9.99000,10.05000,9.96000,9.96000,115000
06/22/2007,0000,9.96000,10.10000,9.91000,10.10000,610000
06/25/2007,0000,10.10000,10.50000,10.10000,10.30000,954000
06/26/2007,0000,10.30000,10.40000,10.20000,10.30000,247000
06/27/2007,0000,10.30000,10.40000,10.30000,10.30000,315000
06/28/2007,0000,10.30000,10.30000,10.20000,10.20000,367000
06/29/2007,0000,10.25000,10.30000,10.15000,10.20000,155000
07/02/2007,0000,10.20000,10.45000,10.20000,10.35000,280000
07/03/2007,0000,10.40000,10.50000,10.35000,10.45000,359000
07/04/2007,0000,10.55000,10.80000,10.55000,10.65000,1019000
07/05/2007,0000,10.80000,10.80000,10.60000,10.65000,524000
07/06/2007,0000,10.65000,10.80000,10.50000,10.60000,922000
07/09/2007,0000,10.65000,11.05000,10.65000,10.90000,857000
07/10/2007,0000,10.80000,10.90000,10.70000,10.80000,393000
07/11/2007,0000,10.80000,11.00000,10.65000,11.00000,874000
07/12/2007,0000,11.00000,11.30000,11.00000,11.30000,1014000
07/13/2007,0000,11.30000,11.45000,11.10000,11.30000,1088000
07/16/2007,0000,11.10000,11.35000,11.10000,11.15000,1089000
07/17/2007,0000,11.15000,11.50000,11.15000,11.45000,998000
07/18/2007,0000,11.55000,12.15000,11.55000,11.90000,3153000
07/19/2007,0000,12.00000,12.20000,11.65000,11.65000,1431000
07/20/2007,0000,11.65000,11.80000,11.50000,11.55000,1167000
07/23/2007,0000,11.50000,11.70000,11.50000,11.65000,548000
07/24/2007,0000,11.70000,11.85000,11.60000,11.75000,1074000
07/25/2007,0000,11.70000,11.80000,11.55000,11.55000,1287000
07/26/2007,0000,11.60000,11.80000,11.35000,11.35000,862000
07/27/2007,0000,11.10000,11.10000,10.90000,11.10000,1066000
07/30/2007,0000,11.00000,11.00000,10.85000,10.90000,373000
07/31/2007,0000,11.20000,11.40000,11.05000,11.40000,1052000
08/01/2007,0000,11.35000,11.70000,11.20000,11.30000,1548000
08/02/2007,0000,11.40000,11.50000,10.85000,11.10000,720000
08/03/2007,0000,11.10000,11.25000,11.10000,11.15000,244000
08/06/2007,0000,11.00000,11.10000,10.95000,11.10000,331000
08/07/2007,0000,11.20000,11.30000,11.10000,11.10000,459000
08/08/2007,0000,11.20000,11.60000,11.20000,11.40000,659000
08/09/2007,0000,11.45000,11.55000,11.40000,11.55000,334000
08/10/2007,0000,11.45000,11.45000,11.30000,11.30000,403000
08/13/2007,0000,11.30000,11.60000,11.30000,11.55000,1020000
08/14/2007,0000,11.55000,11.90000,11.50000,11.65000,1578000
08/15/2007,0000,11.60000,11.70000,11.20000,11.30000,786000
08/16/2007,0000,11.20000,11.30000,10.70000,10.75000,935000
08/17/2007,0000,10.60000,10.85000,10.05000,10.25000,744000
08/20/2007,0000,10.65000,10.85000,10.40000,10.75000,400000
08/21/2007,0000,10.80000,11.00000,10.75000,10.90000,1149000
08/22/2007,0000,10.10000,10.30000,10.05000,10.15000,611000
08/23/2007,0000,10.15000,10.25000,10.15000,10.15000,423000
08/24/2007,0000,10.25000,10.30000,10.15000,10.25000,471000
08/27/2007,0000,10.30000,10.35000,10.20000,10.20000,211000
08/28/2007,0000,10.20000,10.25000,10.15000,10.15000,158000
08/29/2007,0000,10.00000,10.05000,9.70000,9.88000,708000
08/30/2007,0000,10.00000,10.10000,9.95000,9.98000,386000
08/31/2007,0000,10.00000,10.05000,9.99000,10.05000,408000
09/03/2007,0000,10.10000,10.10000,9.98000,10.05000,361000
09/04/2007,0000,10.10000,10.10000,9.98000,10.05000,199000
09/05/2007,0000,10.10000,10.10000,9.99000,10.00000,199000
09/06/2007,0000,10.00000,10.00000,9.90000,10.00000,200000
09/07/2007,0000,10.00000,10.00000,9.91000,9.95000,213000
09/10/2007,0000,9.90000,10.00000,9.80000,10.00000,490000
09/11/2007,0000,10.00000,10.20000,9.98000,10.10000,529000
09/12/2007,0000,10.15000,10.15000,10.05000,10.05000,375000
09/13/2007,0000,10.15000,10.35000,10.05000,10.25000,654000
09/14/2007,0000,10.30000,10.30000,10.15000,10.20000,346000
09/17/2007,0000,10.20000,10.20000,10.05000,10.10000,184000
09/19/2007,0000,10.15000,10.30000,10.10000,10.20000,320000
09/20/2007,0000,10.15000,10.25000,10.05000,10.10000,228000
09/21/2007,0000,10.10000,10.30000,10.10000,10.30000,214000
09/26/2007,0000,10.35000,10.65000,10.25000,10.50000,720000
09/27/2007,0000,10.55000,10.70000,10.40000,10.50000,304000
09/28/2007,0000,10.50000,10.65000,10.50000,10.50000,261000
10/01/2007,0000,10.55000,10.70000,10.55000,10.55000,382000
10/02/2007,0000,10.70000,10.75000,10.65000,10.65000,350000
10/03/2007,0000,10.65000,10.70000,10.55000,10.60000,404000
10/04/2007,0000,10.60000,10.60000,10.40000,10.50000,196000
10/05/2007,0000,10.50000,10.50000,10.40000,10.40000,154000
10/08/2007,0000,10.45000,10.45000,10.35000,10.40000,422000
10/09/2007,0000,10.40000,10.50000,10.30000,10.45000,334000
10/11/2007,0000,10.45000,10.60000,10.45000,10.45000,175000
10/12/2007,0000,10.45000,10.55000,10.30000,10.35000,444000
10/15/2007,0000,10.35000,10.35000,10.30000,10.35000,190000
10/16/2007,0000,10.25000,10.60000,10.25000,10.60000,483000
10/17/2007,0000,10.50000,10.50000,10.35000,10.40000,329000
10/18/2007,0000,10.45000,10.45000,10.30000,10.35000,134000
10/19/2007,0000,10.35000,10.35000,10.25000,10.35000,126000
10/22/2007,0000,10.25000,10.25000,10.05000,10.05000,241000
10/23/2007,0000,10.10000,10.10000,10.00000,10.10000,241000
10/24/2007,0000,10.05000,10.30000,10.05000,10.10000,308000
10/25/2007,0000,10.10000,10.20000,10.10000,10.15000,84000
10/26/2007,0000,10.20000,10.25000,10.15000,10.20000,150000
10/29/2007,0000,10.25000,10.35000,10.15000,10.20000,562000
10/30/2007,0000,10.20000,10.20000,10.05000,10.05000,323000
10/31/2007,0000,10.05000,10.15000,10.00000,10.05000,369000
11/01/2007,0000,10.05000,10.05000,9.80000,9.81000,507000
11/02/2007,0000,9.60000,9.64000,9.50000,9.60000,415000
11/05/2007,0000,9.50000,9.60000,9.40000,9.60000,176000
11/06/2007,0000,9.40000,9.70000,9.40000,9.68000,160000
11/07/2007,0000,9.60000,9.62000,9.49000,9.50000,79000
11/08/2007,0000,9.40000,9.59000,9.15000,9.25000,297000
11/09/2007,0000,9.15000,9.25000,8.80000,9.05000,400000
11/12/2007,0000,8.99000,8.99000,8.80000,8.86000,105000
11/13/2007,0000,8.80000,8.98000,8.80000,8.98000,50000
11/14/2007,0000,9.12000,9.30000,9.12000,9.24000,92000
11/15/2007,0000,9.01000,9.23000,9.01000,9.23000,26000
11/16/2007,0000,9.10000,9.10000,8.90000,9.10000,87000
11/19/2007,0000,9.00000,9.07000,9.00000,9.07000,49000
11/20/2007,0000,9.00000,9.00000,8.86000,8.88000,75000
11/21/2007,0000,8.90000,9.00000,8.80000,9.00000,197000
11/22/2007,0000,8.95000,9.00000,8.90000,8.99000,48000
11/23/2007,0000,9.21000,9.21000,8.91000,8.91000,53000
11/26/2007,0000,8.99000,9.09000,8.95000,9.05000,26000
11/27/2007,0000,8.90000,9.20000,8.82000,9.10000,178000
11/28/2007,0000,8.91000,9.27000,8.90000,9.06000,280000
11/29/2007,0000,9.06000,9.14000,9.01000,9.12000,75000
11/30/2007,0000,9.20000,9.20000,9.05000,9.17000,38000
12/03/2007,0000,9.08000,9.16000,9.08000,9.10000,11000
12/04/2007,0000,9.00000,9.15000,9.00000,9.15000,39000
12/05/2007,0000,9.03000,9.10000,9.03000,9.10000,9000
12/06/2007,0000,9.10000,9.14000,9.00000,9.09000,59000
12/07/2007,0000,9.09000,9.13000,9.00000,9.02000,96000
12/10/2007,0000,9.02000,9.10000,9.00000,9.05000,82000
12/11/2007,0000,9.00000,9.05000,8.92000,9.00000,78000
12/12/2007,0000,8.40000,9.07000,8.40000,9.06000,123000
12/13/2007,0000,9.02000,9.07000,8.87000,8.98000,93000
12/14/2007,0000,9.00000,9.07000,8.70000,8.94000,69000
12/17/2007,0000,8.94000,8.94000,8.32000,8.79000,118000
12/18/2007,0000,8.32000,8.46000,8.18000,8.43000,255000
12/19/2007,0000,8.40000,8.40000,8.30000,8.38000,99000
12/20/2007,0000,8.38000,8.39000,8.11000,8.30000,285000
12/21/2007,0000,8.12000,8.30000,7.88000,8.07000,96000
12/24/2007,0000,8.08000,8.20000,8.04000,8.05000,354000
12/25/2007,0000,8.10000,8.10000,8.00000,8.10000,69000
12/26/2007,0000,8.01000,8.11000,8.01000,8.10000,12000
12/27/2007,0000,8.10000,8.20000,8.09000,8.18000,134000
12/28/2007,0000,8.18000,8.20000,8.06000,8.19000,75000
12/31/2007,0000,8.20000,8.35000,8.20000,8.33000,138000
01/02/2008,0000,8.43000,8.43000,8.34000,8.39000,181000
01/03/2008,0000,8.39000,8.39000,8.20000,8.28000,180000
01/04/2008,0000,8.21000,8.28000,8.21000,8.28000,113000
01/07/2008,0000,8.18000,8.23000,7.88000,8.20000,174000
01/08/2008,0000,8.19000,8.19000,8.05000,8.18000,11000
01/09/2008,0000,8.12000,8.19000,8.04000,8.19000,51000
01/10/2008,0000,8.19000,8.23000,8.10000,8.20000,55000
01/11/2008,0000,8.05000,8.22000,8.05000,8.21000,90000
01/14/2008,0000,8.25000,8.34000,8.21000,8.30000,153000
01/15/2008,0000,8.30000,8.80000,8.30000,8.75000,300000
01/16/2008,0000,8.50000,8.73000,8.50000,8.64000,88000
01/17/2008,0000,8.40000,8.84000,8.40000,8.66000,159000
01/18/2008,0000,8.37000,8.66000,8.37000,8.66000,98000
01/21/2008,0000,8.50000,8.66000,8.45000,8.66000,284000
01/22/2008,0000,8.42000,8.43000,8.06000,8.18000,229000
01/23/2008,0000,8.20000,8.25000,8.00000,8.14000,258000
01/24/2008,0000,8.17000,8.17000,8.00000,8.10000,132000
01/25/2008,0000,8.10000,8.25000,8.02000,8.15000,63000
01/28/2008,0000,8.15000,8.15000,8.00000,8.12000,116000
01/29/2008,0000,8.10000,8.13000,8.01000,8.10000,65000
01/30/2008,0000,8.19000,8.19000,8.05000,8.16000,60000
01/31/2008,0000,8.02000,8.11000,8.00000,8.11000,33000
02/01/2008,0000,8.15000,8.20000,8.05000,8.19000,179000
02/12/2008,0000,8.14000,8.19000,8.00000,8.15000,104000
02/13/2008,0000,8.10000,8.13000,8.01000,8.12000,67000
02/14/2008,0000,7.85000,8.14000,7.85000,8.13000,171000
02/15/2008,0000,8.10000,8.13000,8.02000,8.10000,78000
02/18/2008,0000,8.15000,8.20000,8.10000,8.18000,66000
02/19/2008,0000,8.20000,8.30000,8.20000,8.20000,193000
02/20/2008,0000,8.25000,8.25000,8.13000,8.23000,158000
02/21/2008,0000,8.35000,8.35000,8.20000,8.30000,43000
02/22/2008,0000,8.29000,8.30000,8.20000,8.30000,78000
02/25/2008,0000,8.40000,8.54000,8.34000,8.45000,308000
02/26/2008,0000,8.60000,8.65000,8.36000,8.46000,238000
02/27/2008,0000,8.54000,8.57000,8.45000,8.56000,122000
02/29/2008,0000,8.55000,8.55000,8.46000,8.49000,118000
03/03/2008,0000,8.42000,8.60000,8.40000,8.60000,95000
03/04/2008,0000,8.50000,8.65000,8.50000,8.65000,158000
03/05/2008,0000,8.70000,8.88000,8.58000,8.88000,322000
03/06/2008,0000,9.00000,9.00000,8.85000,8.88000,419000
03/07/2008,0000,8.85000,8.90000,8.72000,8.84000,99000
03/10/2008,0000,8.78000,8.84000,8.61000,8.80000,295000
03/11/2008,0000,8.50000,8.78000,8.50000,8.78000,74000
03/12/2008,0000,8.85000,8.87000,8.76000,8.82000,212000
03/13/2008,0000,8.78000,8.88000,8.66000,8.79000,69000
03/14/2008,0000,8.75000,8.75000,8.61000,8.75000,249000
03/17/2008,0000,8.70000,8.70000,8.51000,8.68000,113000
03/18/2008,0000,8.66000,8.66000,8.51000,8.56000,69000
03/19/2008,0000,8.56000,8.67000,8.52000,8.64000,105000
03/20/2008,0000,8.63000,8.63000,8.50000,8.60000,33000
03/21/2008,0000,8.55000,8.66000,8.53000,8.64000,130000
03/24/2008,0000,8.84000,8.84000,8.50000,8.80000,279000
03/25/2008,0000,8.84000,8.84000,8.66000,8.75000,212000
03/26/2008,0000,8.76000,8.88000,8.76000,8.80000,290000
03/27/2008,0000,8.81000,8.84000,8.70000,8.81000,151000
03/28/2008,0000,8.71000,8.86000,8.71000,8.86000,241000
03/31/2008,0000,8.87000,8.87000,8.76000,8.83000,109000
04/01/2008,0000,8.80000,8.83000,8.70000,8.82000,91000
04/02/2008,0000,8.82000,8.83000,8.72000,8.77000,46000
04/03/2008,0000,8.78000,8.82000,8.70000,8.82000,112000
04/07/2008,0000,8.82000,8.83000,8.77000,8.83000,168000
04/08/2008,0000,8.83000,8.83000,8.74000,8.80000,61000
04/09/2008,0000,8.73000,8.87000,8.72000,8.81000,339000
04/10/2008,0000,8.81000,8.86000,8.81000,8.85000,141000
04/11/2008,0000,8.85000,8.92000,8.84000,8.89000,354000
04/14/2008,0000,8.95000,8.95000,8.86000,8.92000,189000
04/15/2008,0000,8.92000,8.93000,8.87000,8.93000,170000
04/16/2008,0000,8.94000,9.18000,8.94000,9.17000,488000
04/17/2008,0000,9.20000,9.30000,9.07000,9.08000,348000
04/18/2008,0000,9.08000,9.20000,9.05000,9.12000,432000
04/21/2008,0000,9.10000,9.20000,9.10000,9.18000,352000
04/22/2008,0000,9.18000,9.18000,9.10000,9.17000,99000
04/23/2008,0000,9.10000,9.22000,8.92000,9.22000,241000
04/24/2008,0000,9.16000,9.19000,9.13000,9.19000,93000
04/25/2008,0000,9.14000,9.17000,9.09000,9.17000,138000
04/28/2008,0000,9.05000,9.15000,9.00000,9.11000,125000
04/29/2008,0000,9.03000,9.16000,9.03000,9.11000,65000
04/30/2008,0000,9.00000,9.00000,8.88000,9.00000,155000
05/02/2008,0000,8.96000,8.96000,8.71000,8.87000,293000
05/05/2008,0000,8.65000,8.70000,8.64000,8.64000,230000
05/06/2008,0000,8.53000,8.61000,8.45000,8.60000,92000
05/07/2008,0000,8.59000,8.59000,8.50000,8.55000,99000
05/08/2008,0000,8.55000,8.58000,8.44000,8.54000,42000
05/09/2008,0000,8.54000,8.57000,8.48000,8.52000,68000
05/12/2008,0000,8.50000,8.50000,8.45000,8.50000,230000
05/13/2008,0000,8.50000,8.57000,8.47000,8.55000,103000
05/14/2008,0000,8.52000,8.60000,8.52000,8.60000,62000
05/15/2008,0000,8.59000,8.65000,8.58000,8.63000,66000
05/16/2008,0000,8.63000,8.86000,8.53000,8.71000,797000
05/19/2008,0000,8.71000,8.80000,8.71000,8.80000,281000
05/20/2008,0000,8.88000,8.98000,8.62000,8.80000,302000
05/21/2008,0000,8.82000,8.86000,8.75000,8.82000,89000
05/22/2008,0000,8.81000,8.81000,8.70000,8.75000,81000
05/23/2008,0000,8.75000,8.80000,8.70000,8.70000,63000
05/26/2008,0000,8.70000,8.70000,8.54000,8.70000,229000
05/27/2008,0000,8.67000,8.68000,8.57000,8.65000,114000
05/28/2008,0000,8.65000,8.70000,8.54000,8.65000,74000
05/29/2008,0000,8.64000,8.66000,8.50000,8.66000,185000
05/30/2008,0000,8.55000,8.65000,8.55000,8.63000,196000
06/02/2008,0000,8.63000,8.63000,8.40000,8.55000,129000
06/03/2008,0000,8.50000,8.50000,8.10000,8.39000,148000
06/04/2008,0000,8.35000,8.37000,8.25000,8.37000,38000
06/05/2008,0000,8.37000,8.44000,8.21000,8.43000,82000
06/06/2008,0000,8.43000,8.49000,8.31000,8.45000,76000
06/10/2008,0000,8.30000,8.35000,8.20000,8.35000,123000
06/11/2008,0000,8.25000,8.30000,8.12000,8.28000,88000
06/12/2008,0000,8.25000,8.25000,7.86000,7.90000,161000
06/13/2008,0000,7.90000,7.97000,7.70000,7.97000,106000
06/16/2008,0000,7.92000,8.07000,7.82000,7.97000,99000
06/17/2008,0000,7.97000,7.97000,7.83000,7.94000,27000
06/18/2008,0000,7.94000,8.00000,7.90000,7.98000,98000
06/19/2008,0000,7.90000,7.99000,7.85000,7.87000,94000
06/20/2008,0000,7.97000,7.97000,7.75000,7.86000,67000
06/23/2008,0000,7.75000,7.91000,7.50000,7.91000,288000
06/24/2008,0000,7.70000,7.80000,7.52000,7.80000,184000
06/25/2008,0000,7.78000,7.84000,7.62000,7.84000,45000
06/26/2008,0000,7.85000,7.85000,7.70000,7.85000,80000
06/27/2008,0000,7.70000,7.70000,7.31000,7.31000,668000
06/30/2008,0000,7.31000,7.31000,6.80000,6.89000,1234000
07/01/2008,0000,6.80000,6.93000,6.47000,6.56000,608000
07/02/2008,0000,6.35000,6.70000,6.35000,6.64000,278000
07/03/2008,0000,6.61000,6.88000,6.51000,6.88000,285000
07/04/2008,0000,6.84000,6.84000,6.73000,6.76000,164000
07/07/2008,0000,6.51000,6.80000,6.51000,6.80000,150000
07/08/2008,0000,6.76000,6.79000,6.62000,6.71000,264000
07/09/2008,0000,6.72000,6.80000,6.70000,6.70000,214000
07/10/2008,0000,6.71000,6.73000,6.70000,6.73000,120000
07/11/2008,0000,6.73000,6.80000,6.66000,6.80000,62000
07/14/2008,0000,6.70000,6.75000,6.70000,6.75000,34000
07/15/2008,0000,6.52000,6.63000,6.43000,6.63000,179000
07/16/2008,0000,6.51000,6.55000,6.32000,6.53000,245000
07/17/2008,0000,6.67000,6.67000,6.46000,6.64000,101000
07/18/2008,0000,6.43000,6.48000,6.43000,6.44000,101000
07/21/2008,0000,6.48000,6.55000,6.24000,6.44000,92000
07/22/2008,0000,6.30000,6.44000,6.30000,6.31000,148000
07/23/2008,0000,6.40000,6.58000,6.40000,6.57000,146000
07/24/2008,0000,6.60000,6.64000,6.58000,6.62000,153000
07/25/2008,0000,6.59000,6.60000,6.52000,6.60000,59000
07/29/2008,0000,6.50000,6.50000,6.36000,6.45000,48000
07/30/2008,0000,6.72000,6.72000,6.48000,6.54000,20000
07/31/2008,0000,6.54000,6.58000,6.50000,6.58000,185000
08/01/2008,0000,6.50000,6.57000,6.37000,6.57000,63000
08/04/2008,0000,6.52000,6.52000,6.41000,6.41000,46000
08/05/2008,0000,6.40000,6.40000,6.29000,6.29000,51000
08/06/2008,0000,6.30000,6.39000,6.30000,6.39000,115000
08/07/2008,0000,6.39000,6.39000,6.31000,6.36000,16000
08/08/2008,0000,6.35000,6.45000,6.35000,6.45000,18000
08/11/2008,0000,6.51000,6.51000,6.40000,6.40000,25000
08/12/2008,0000,6.40000,6.46000,6.40000,6.42000,23000
08/13/2008,0000,6.42000,6.42000,6.34000,6.40000,24000
08/14/2008,0000,6.40000,6.43000,6.40000,6.41000,312000
08/15/2008,0000,6.43000,6.43000,6.36000,6.40000,79000
08/18/2008,0000,6.40000,6.40000,6.25000,6.34000,146000
08/19/2008,0000,6.28000,6.30000,6.21000,6.21000,50000
08/20/2008,0000,6.26000,6.26000,6.15000,6.24000,87000
08/21/2008,0000,6.20000,6.20000,6.05000,6.16000,105000
08/22/2008,0000,6.14000,6.17000,6.06000,6.15000,32000
08/25/2008,0000,6.15000,6.16000,6.10000,6.16000,47000
08/26/2008,0000,6.07000,6.21000,6.07000,6.14000,61000
08/27/2008,0000,6.17000,6.18000,6.17000,6.18000,15000
08/28/2008,0000,6.18000,6.20000,6.14000,6.19000,57000
08/29/2008,0000,6.20000,6.24000,6.19000,6.20000,12000
09/01/2008,0000,6.20000,6.20000,6.04000,6.10000,90000
09/02/2008,0000,6.06000,6.09000,5.68000,5.68000,310000
09/03/2008,0000,5.75000,5.96000,5.68000,5.68000,376000
09/04/2008,0000,5.72000,5.72000,5.50000,5.58000,523000
09/05/2008,0000,5.60000,5.60000,5.39000,5.56000,275000
09/08/2008,0000,5.60000,5.88000,5.56000,5.88000,218000
09/09/2008,0000,5.75000,5.75000,5.52000,5.54000,197000
09/10/2008,0000,5.50000,5.50000,5.40000,5.50000,234000
09/11/2008,0000,5.51000,5.51000,5.31000,5.39000,146000
09/12/2008,0000,5.40000,5.40000,5.32000,5.32000,230000
09/15/2008,0000,5.38000,5.48000,5.20000,5.21000,147000
09/16/2008,0000,4.58000,5.00000,4.57000,4.91000,578000
09/17/2008,0000,4.80000,4.97000,4.71000,4.97000,244000
09/18/2008,0000,4.71000,4.87000,4.63000,4.70000,169000
09/19/2008,0000,4.51000,4.95000,4.51000,4.89000,129000
09/22/2008,0000,4.93000,5.00000,4.76000,5.00000,185000
09/23/2008,0000,4.76000,4.95000,4.76000,4.90000,49000
09/24/2008,0000,4.90000,5.03000,4.90000,5.00000,136000
09/25/2008,0000,5.05000,5.11000,5.00000,5.00000,107000
09/26/2008,0000,5.01000,5.01000,4.80000,4.90000,45000
09/30/2008,0000,4.56000,4.56000,4.56000,4.56000,70000
10/01/2008,0000,4.70000,4.70000,4.45000,4.65000,48000
10/02/2008,0000,4.65000,4.69000,4.55000,4.66000,24000
10/03/2008,0000,4.46000,4.65000,4.42000,4.65000,19000
10/06/2008,0000,4.64000,4.64000,4.50000,4.59000,26000
10/07/2008,0000,4.42000,4.59000,4.29000,4.59000,45000
10/08/2008,0000,4.34000,4.40000,4.34000,4.34000,36000
10/09/2008,0000,4.30000,4.41000,4.30000,4.33000,16000
10/13/2008,0000,4.18000,4.19000,4.18000,4.18000,14000
10/14/2008,0000,4.36000,4.39000,4.28000,4.37000,77000
10/15/2008,0000,4.37000,4.37000,4.22000,4.29000,66000
10/16/2008,0000,4.15000,4.20000,4.14000,4.18000,48000
10/17/2008,0000,4.18000,4.19000,4.06000,4.12000,75000
10/20/2008,0000,4.04000,4.04000,3.98000,3.98000,47000
10/21/2008,0000,4.00000,4.04000,3.94000,3.97000,540000
10/22/2008,0000,3.91000,3.95000,3.85000,3.89000,690000
10/23/2008,0000,3.78000,3.87000,3.76000,3.86000,29000
10/24/2008,0000,3.86000,3.86000,3.73000,3.83000,38000
10/27/2008,0000,3.59000,3.69000,3.57000,3.57000,109000
10/28/2008,0000,3.52000,3.56000,3.33000,3.56000,219000
10/29/2008,0000,3.60000,3.67000,3.60000,3.60000,41000
10/30/2008,0000,3.61000,3.80000,3.60000,3.78000,247000
10/31/2008,0000,3.71000,3.90000,3.71000,3.85000,512000
11/03/2008,0000,3.90000,3.90000,3.80000,3.87000,586000
11/04/2008,0000,3.81000,3.81000,3.79000,3.80000,63000
11/05/2008,0000,3.87000,3.92000,3.81000,3.88000,134000
11/06/2008,0000,3.88000,3.88000,3.67000,3.79000,23000
11/07/2008,0000,3.59000,3.79000,3.59000,3.64000,59000
11/10/2008,0000,3.65000,3.79000,3.65000,3.76000,23000
11/11/2008,0000,3.65000,3.73000,3.60000,3.67000,32000
11/12/2008,0000,3.65000,3.66000,3.52000,3.55000,22000
11/13/2008,0000,3.45000,3.45000,3.31000,3.31000,176000
11/14/2008,0000,3.40000,3.40000,3.25000,3.25000,215000
11/17/2008,0000,3.30000,3.30000,3.10000,3.19000,104000
11/18/2008,0000,3.19000,3.19000,2.97000,3.15000,111000
11/19/2008,0000,3.00000,3.24000,3.00000,3.24000,52000
11/20/2008,0000,3.14000,3.14000,3.02000,3.06000,55000
11/21/2008,0000,3.05000,3.17000,3.05000,3.12000,11000
11/24/2008,0000,3.06000,3.14000,3.06000,3.14000,31000
11/25/2008,0000,3.10000,3.30000,3.10000,3.18000,76000
11/26/2008,0000,3.12000,3.24000,3.06000,3.23000,139000
11/27/2008,0000,3.10000,3.44000,3.10000,3.44000,126000
11/28/2008,0000,3.40000,3.40000,3.26000,3.33000,139000
12/01/2008,0000,3.40000,3.53000,3.34000,3.53000,173000
12/02/2008,0000,3.42000,3.52000,3.35000,3.40000,159000
12/03/2008,0000,3.41000,3.48000,3.40000,3.47000,146000
12/04/2008,0000,3.47000,3.47000,3.35000,3.43000,116000
12/05/2008,0000,3.33000,3.45000,3.33000,3.45000,118000
12/08/2008,0000,3.45000,3.48000,3.40000,3.48000,173000
12/09/2008,0000,3.45000,3.49000,3.41000,3.49000,119000
12/10/2008,0000,3.42000,3.53000,3.42000,3.51000,198000
12/11/2008,0000,3.55000,3.55000,3.44000,3.50000,1042000
12/12/2008,0000,3.50000,3.53000,3.41000,3.41000,40000
12/15/2008,0000,3.49000,3.49000,3.40000,3.47000,120000
12/16/2008,0000,3.47000,3.47000,3.34000,3.43000,62000
12/17/2008,0000,3.45000,3.47000,3.35000,3.46000,117000
12/18/2008,0000,3.41000,3.46000,3.38000,3.46000,67000
12/19/2008,0000,3.45000,3.46000,3.37000,3.46000,63000
12/22/2008,0000,3.45000,3.45000,3.39000,3.44000,73000
12/23/2008,0000,3.43000,3.43000,3.34000,3.42000,93000
12/24/2008,0000,3.37000,3.40000,3.32000,3.40000,64000
12/25/2008,0000,3.35000,3.40000,3.34000,3.40000,26000
12/26/2008,0000,3.38000,3.38000,3.34000,3.34000,27000
12/29/2008,0000,3.34000,3.34000,3.30000,3.33000,54000
12/30/2008,0000,3.33000,3.40000,3.33000,3.40000,70000
12/31/2008,0000,3.45000,3.48000,3.42000,3.48000,146000
01/05/2009,0000,3.52000,3.60000,3.47000,3.56000,61000
01/06/2009,0000,3.56000,3.56000,3.49000,3.56000,12000
01/07/2009,0000,3.56000,3.56000,3.54000,3.54000,24000
01/08/2009,0000,3.45000,3.45000,3.38000,3.38000,89000
01/09/2009,0000,3.38000,3.38000,3.38000,3.38000,17000
01/12/2009,0000,3.40000,3.42000,3.39000,3.42000,42000
01/13/2009,0000,3.40000,3.45000,3.38000,3.45000,93000
01/14/2009,0000,3.48000,3.48000,3.45000,3.48000,33000
01/15/2009,0000,3.38000,3.41000,3.33000,3.40000,162000
01/16/2009,0000,3.36000,3.42000,3.36000,3.42000,114000
01/19/2009,0000,3.39000,3.42000,3.38000,3.42000,28000
01/20/2009,0000,3.37000,3.42000,3.37000,3.41000,87000
01/21/2009,0000,3.38000,3.42000,3.36000,3.42000,162000
02/02/2009,0000,3.42000,3.44000,3.39000,3.42000,37000
02/03/2009,0000,3.42000,3.48000,3.42000,3.44000,48000
02/04/2009,0000,3.46000,3.48000,3.44000,3.44000,63000
02/05/2009,0000,3.48000,3.53000,3.47000,3.49000,44000
02/06/2009,0000,3.40000,3.55000,3.40000,3.53000,72000
02/09/2009,0000,3.55000,3.60000,3.55000,3.58000,68000
02/10/2009,0000,3.58000,3.65000,3.58000,3.63000,51000
02/11/2009,0000,3.60000,3.63000,3.56000,3.63000,42000
02/12/2009,0000,3.60000,3.63000,3.58000,3.60000,49000
02/13/2009,0000,3.48000,3.60000,3.46000,3.60000,91000
02/16/2009,0000,3.55000,3.60000,3.55000,3.60000,45000
02/17/2009,0000,3.60000,3.60000,3.57000,3.60000,63000
02/18/2009,0000,3.60000,3.69000,3.57000,3.69000,82000
02/19/2009,0000,3.65000,3.68000,3.64000,3.67000,55000
02/20/2009,0000,3.65000,3.69000,3.62000,3.62000,66000
02/23/2009,0000,3.58000,3.59000,3.56000,3.59000,39000
02/24/2009,0000,3.57000,3.60000,3.56000,3.60000,59000
02/25/2009,0000,3.65000,3.66000,3.60000,3.64000,43000
02/26/2009,0000,3.60000,3.66000,3.60000,3.66000,38000
02/27/2009,0000,3.66000,3.69000,3.66000,3.69000,19000
03/02/2009,0000,3.68000,3.68000,3.57000,3.60000,57000
03/03/2009,0000,3.50000,3.65000,3.50000,3.65000,62000
03/04/2009,0000,3.50000,3.65000,3.50000,3.65000,130000
03/05/2009,0000,3.65000,3.70000,3.65000,3.69000,91000
03/06/2009,0000,3.66000,3.68000,3.60000,3.67000,105000
03/09/2009,0000,3.56000,3.72000,3.56000,3.67000,137000
03/10/2009,0000,3.65000,3.73000,3.64000,3.73000,127000
03/11/2009,0000,3.73000,3.99000,3.73000,3.99000,532000
03/12/2009,0000,4.14000,4.15000,3.85000,4.01000,334000
03/13/2009,0000,4.07000,4.07000,4.01000,4.04000,147000
03/16/2009,0000,4.08000,4.29000,4.08000,4.21000,233000
03/17/2009,0000,4.21000,4.27000,4.06000,4.10000,175000
03/18/2009,0000,4.10000,4.23000,4.10000,4.16000,83000
03/19/2009,0000,4.20000,4.27000,4.14000,4.20000,49000
03/20/2009,0000,4.15000,4.19000,4.10000,4.15000,65000
03/23/2009,0000,4.44000,4.44000,4.44000,4.44000,193000
03/24/2009,0000,4.75000,4.75000,4.75000,4.75000,242000
03/25/2009,0000,5.08000,5.08000,4.81000,4.83000,789000
03/26/2009,0000,4.90000,4.90000,4.75000,4.83000,102000
03/27/2009,0000,4.92000,4.92000,4.80000,4.81000,163000
03/30/2009,0000,4.80000,4.80000,4.67000,4.67000,204000
03/31/2009,0000,4.48000,4.67000,4.48000,4.67000,29000
04/01/2009,0000,4.65000,4.74000,4.65000,4.73000,43000
04/02/2009,0000,4.80000,4.89000,4.72000,4.85000,194000
04/03/2009,0000,4.88000,4.95000,4.85000,4.89000,133000
04/06/2009,0000,4.81000,4.96000,4.81000,4.90000,61000
04/07/2009,0000,4.90000,4.91000,4.88000,4.91000,57000
04/08/2009,0000,5.05000,5.05000,4.80000,4.80000,95000
04/09/2009,0000,4.89000,4.92000,4.82000,4.92000,270000
04/10/2009,0000,4.96000,4.99000,4.87000,4.94000,272000
04/13/2009,0000,4.95000,5.25000,4.95000,5.24000,525000
04/14/2009,0000,5.23000,5.38000,5.09000,5.30000,148000
04/15/2009,0000,5.28000,5.28000,5.00000,5.06000,554000
04/16/2009,0000,5.08000,5.19000,5.07000,5.08000,351000
04/17/2009,0000,5.18000,5.18000,4.80000,4.80000,452000
04/20/2009,0000,4.72000,4.78000,4.69000,4.77000,162000
04/21/2009,0000,4.77000,4.82000,4.70000,4.82000,82000
04/22/2009,0000,4.82000,4.82000,4.73000,4.76000,97000
04/23/2009,0000,4.80000,4.81000,4.65000,4.81000,81000
04/24/2009,0000,4.88000,4.90000,4.77000,4.89000,135000
04/27/2009,0000,4.90000,4.90000,4.65000,4.65000,138000
04/28/2009,0000,4.69000,4.69000,4.50000,4.56000,66000
04/29/2009,0000,4.63000,4.64000,4.53000,4.55000,50000
04/30/2009,0000,4.60000,4.86000,4.60000,4.81000,416000
05/04/2009,0000,4.81000,5.09000,4.81000,4.99000,337000
05/05/2009,0000,5.00000,5.12000,4.90000,4.90000,179000
05/06/2009,0000,5.00000,5.07000,4.95000,5.06000,269000
05/07/2009,0000,5.12000,5.12000,5.00000,5.08000,231000
05/08/2009,0000,5.08000,5.08000,4.97000,5.02000,208000
05/11/2009,0000,5.02000,5.05000,4.99000,5.05000,215000
05/12/2009,0000,4.96000,4.98000,4.86000,4.88000,137000
05/13/2009,0000,4.88000,4.95000,4.86000,4.92000,191000
05/14/2009,0000,4.90000,4.90000,4.84000,4.90000,66000
05/15/2009,0000,4.84000,4.93000,4.84000,4.93000,171000
05/18/2009,0000,4.85000,4.96000,4.85000,4.95000,115000
05/19/2009,0000,5.01000,5.05000,4.95000,5.03000,393000
05/20/2009,0000,5.07000,5.07000,4.96000,5.05000,244000
05/21/2009,0000,5.05000,5.15000,5.05000,5.14000,483000
05/22/2009,0000,5.15000,5.18000,5.09000,5.14000,453000
05/25/2009,0000,5.12000,5.25000,5.05000,5.18000,178000
05/26/2009,0000,5.19000,5.27000,5.12000,5.18000,657000
05/27/2009,0000,5.19000,5.31000,5.19000,5.27000,300000
06/01/2009,0000,5.23000,5.24000,5.11000,5.20000,175000
06/02/2009,0000,5.22000,5.30000,5.20000,5.20000,292000
06/03/2009,0000,5.13000,5.20000,5.10000,5.18000,212000
06/04/2009,0000,5.20000,5.21000,5.10000,5.10000,142000
06/05/2009,0000,5.11000,5.19000,5.11000,5.15000,158000
06/08/2009,0000,5.22000,5.22000,5.10000,5.16000,197000
06/09/2009,0000,5.06000,5.15000,4.85000,4.92000,116000
06/10/2009,0000,4.92000,4.97000,4.90000,4.92000,90000
06/11/2009,0000,4.90000,4.98000,4.85000,4.98000,65000
06/12/2009,0000,4.98000,4.99000,4.87000,4.98000,87000
06/15/2009,0000,4.88000,4.88000,4.66000,4.66000,82000
06/16/2009,0000,4.66000,4.79000,4.52000,4.67000,37000
06/17/2009,0000,4.65000,4.77000,4.61000,4.63000,78000
06/18/2009,0000,4.64000,4.67000,4.51000,4.51000,77000
06/19/2009,0000,4.55000,4.58000,4.51000,4.58000,39000
06/22/2009,0000,4.53000,4.64000,4.48000,4.63000,90000
06/23/2009,0000,4.70000,4.95000,4.63000,4.95000,550000
06/24/2009,0000,5.19000,5.29000,4.96000,5.10000,548000
06/25/2009,0000,4.96000,5.08000,4.90000,5.05000,163000
06/26/2009,0000,5.01000,5.05000,4.91000,4.98000,147000
06/29/2009,0000,4.98000,5.11000,4.92000,5.05000,95000
06/30/2009,0000,5.07000,5.07000,4.96000,4.98000,126000
07/01/2009,0000,4.96000,5.05000,4.93000,5.05000,136000
07/02/2009,0000,4.95000,5.07000,4.95000,5.03000,119000
07/03/2009,0000,5.00000,5.07000,5.00000,5.06000,39000
07/06/2009,0000,5.03000,5.07000,4.91000,5.07000,66000
07/07/2009,0000,5.00000,5.07000,5.00000,5.06000,114000
07/08/2009,0000,5.01000,5.06000,5.00000,5.06000,79000
07/09/2009,0000,5.06000,5.22000,5.06000,5.19000,201000
07/10/2009,0000,5.20000,5.20000,5.10000,5.13000,161000
07/13/2009,0000,5.48000,5.48000,5.48000,5.48000,433000
07/14/2009,0000,5.86000,5.86000,5.59000,5.85000,2604000
07/15/2009,0000,5.85000,5.87000,5.64000,5.84000,666000
07/16/2009,0000,5.89000,5.89000,5.66000,5.70000,334000
07/17/2009,0000,5.63000,5.78000,5.62000,5.71000,250000
07/20/2009,0000,5.77000,5.77000,5.66000,5.72000,186000
07/21/2009,0000,5.72000,5.72000,5.53000,5.55000,290000
07/22/2009,0000,5.50000,5.77000,5.50000,5.61000,194000
07/23/2009,0000,5.55000,5.65000,5.53000,5.55000,289000
07/24/2009,0000,5.60000,5.76000,5.60000,5.61000,296000
07/27/2009,0000,5.69000,6.00000,5.65000,6.00000,646000
07/28/2009,0000,6.37000,6.37000,6.15000,6.33000,1117000
07/29/2009,0000,6.37000,6.37000,6.13000,6.26000,498000
07/30/2009,0000,6.24000,6.24000,6.11000,6.20000,211000
07/31/2009,0000,6.19000,6.36000,6.13000,6.26000,808000
08/03/2009,0000,6.16000,6.32000,6.15000,6.24000,365000
08/04/2009,0000,6.30000,6.40000,6.18000,6.20000,468000
08/05/2009,0000,6.20000,6.27000,6.13000,6.13000,386000
08/06/2009,0000,6.24000,6.24000,6.13000,6.20000,89000
08/10/2009,0000,6.15000,6.25000,6.13000,6.20000,91000
08/11/2009,0000,6.15000,6.63000,6.03000,6.63000,456000
08/12/2009,0000,6.62000,6.62000,6.41000,6.48000,224000
08/13/2009,0000,6.48000,6.48000,6.36000,6.41000,165000
08/14/2009,0000,6.49000,6.49000,6.40000,6.40000,203000
08/17/2009,0000,6.40000,6.40000,6.25000,6.25000,115000
08/18/2009,0000,6.20000,6.25000,6.07000,6.10000,221000
08/19/2009,0000,6.10000,6.24000,6.10000,6.16000,112000
08/20/2009,0000,6.12000,6.16000,6.10000,6.15000,138000
08/21/2009,0000,6.15000,6.20000,6.04000,6.04000,102000
08/24/2009,0000,6.07000,6.26000,6.07000,6.24000,172000
08/25/2009,0000,6.16000,6.23000,6.04000,6.04000,140000
08/26/2009,0000,6.07000,6.07000,5.88000,5.96000,224000
08/27/2009,0000,5.90000,6.05000,5.90000,5.95000,148000
08/28/2009,0000,5.87000,5.97000,5.87000,5.93000,112000
08/31/2009,0000,5.90000,5.94000,5.90000,5.90000,88000
09/01/2009,0000,5.91000,6.01000,5.91000,5.97000,68000
09/02/2009,0000,5.95000,5.97000,5.92000,5.93000,117000
09/03/2009,0000,5.93000,6.04000,5.93000,5.98000,102000
09/04/2009,0000,5.95000,6.08000,5.94000,6.01000,422000
09/07/2009,0000,6.05000,6.05000,6.01000,6.05000,173000
09/08/2009,0000,6.06000,6.15000,6.04000,6.10000,387000
09/09/2009,0000,6.15000,6.15000,6.06000,6.08000,294000
09/10/2009,0000,6.20000,6.20000,6.06000,6.11000,174000
09/11/2009,0000,6.06000,6.11000,6.05000,6.06000,170000
09/14/2009,0000,5.86000,5.97000,5.86000,5.88000,429000
09/15/2009,0000,5.95000,5.95000,5.85000,5.92000,82000
09/16/2009,0000,5.99000,6.01000,5.93000,6.00000,132000
09/17/2009,0000,6.01000,6.08000,6.01000,6.06000,146000
09/18/2009,0000,6.01000,6.12000,6.01000,6.09000,158000
09/21/2009,0000,6.10000,6.15000,6.10000,6.11000,76000
09/22/2009,0000,6.11000,6.12000,6.08000,6.11000,139000
09/23/2009,0000,6.15000,6.15000,6.00000,6.05000,65000
09/24/2009,0000,6.07000,6.08000,5.98000,6.07000,107000
09/25/2009,0000,6.04000,6.05000,6.00000,6.05000,69000
09/28/2009,0000,6.00000,6.05000,5.96000,5.96000,224000
09/29/2009,0000,6.03000,6.04000,5.98000,6.02000,146000
09/30/2009,0000,6.04000,6.06000,6.00000,6.04000,178000
10/01/2009,0000,5.99000,6.05000,5.99000,6.03000,137000
10/02/2009,0000,6.03000,6.03000,5.97000,6.02000,50000
10/05/2009,0000,6.02000,6.05000,5.99000,6.04000,105000
10/06/2009,0000,6.05000,6.11000,6.05000,6.08000,470000
10/07/2009,0000,6.12000,6.20000,6.11000,6.14000,508000
10/08/2009,0000,6.20000,6.29000,6.14000,6.17000,538000
10/09/2009,0000,6.24000,6.34000,6.19000,6.29000,750000
10/12/2009,0000,6.31000,6.72000,6.31000,6.70000,1300000
10/13/2009,0000,6.68000,6.97000,6.55000,6.97000,478000
10/14/2009,0000,6.70000,7.06000,6.70000,6.92000,853000
10/15/2009,0000,6.88000,6.95000,6.83000,6.89000,539000
10/16/2009,0000,6.89000,6.95000,6.76000,6.84000,222000
10/19/2009,0000,6.81000,6.88000,6.69000,6.83000,1826000
10/20/2009,0000,6.79000,6.82000,6.69000,6.69000,463000
10/21/2009,0000,6.68000,6.73000,6.67000,6.73000,161000
10/22/2009,0000,6.68000,6.69000,6.55000,6.56000,365000
10/23/2009,0000,6.60000,6.68000,6.60000,6.65000,342000
10/26/2009,0000,6.74000,6.74000,6.55000,6.60000,256000
10/27/2009,0000,6.58000,6.58000,6.40000,6.51000,206000
10/28/2009,0000,6.48000,6.56000,6.42000,6.47000,187000
10/29/2009,0000,6.44000,6.45000,6.20000,6.28000,200000
10/30/2009,0000,6.31000,6.39000,6.25000,6.29000,174000
11/02/2009,0000,6.18000,6.29000,6.16000,6.29000,92000
11/03/2009,0000,6.26000,6.31000,6.19000,6.31000,60000
11/04/2009,0000,6.30000,6.44000,6.29000,6.42000,274000
11/05/2009,0000,6.35000,6.39000,6.30000,6.39000,380000
11/06/2009,0000,6.39000,6.42000,6.31000,6.31000,148000
11/09/2009,0000,6.35000,6.38000,6.32000,6.33000,305000
11/10/2009,0000,6.38000,6.49000,6.38000,6.45000,178000
11/11/2009,0000,6.50000,6.50000,6.21000,6.36000,171000
11/12/2009,0000,6.36000,6.39000,6.36000,6.38000,66000
11/13/2009,0000,6.36000,6.39000,6.31000,6.35000,77000
11/16/2009,0000,6.35000,6.44000,6.35000,6.41000,235000
11/17/2009,0000,6.41000,6.43000,6.28000,6.34000,515000
11/18/2009,0000,6.36000,6.38000,6.28000,6.38000,402000
11/19/2009,0000,6.34000,6.48000,6.32000,6.42000,721000
11/20/2009,0000,6.39000,6.40000,6.28000,6.32000,372000
11/23/2009,0000,6.32000,6.33000,6.29000,6.32000,212000
11/24/2009,0000,6.36000,6.40000,6.30000,6.31000,534000
11/25/2009,0000,6.32000,6.37000,6.29000,6.29000,401000
11/26/2009,0000,6.31000,6.34000,6.29000,6.29000,495000
11/27/2009,0000,6.29000,6.29000,6.16000,6.20000,194000
11/30/2009,0000,6.24000,6.25000,6.19000,6.21000,298000
12/01/2009,0000,6.21000,6.22000,6.19000,6.21000,242000
12/02/2009,0000,6.21000,6.27000,6.06000,6.19000,209000
12/03/2009,0000,6.21000,6.21000,6.13000,6.19000,80000
12/04/2009,0000,6.19000,6.20000,6.19000,6.19000,99000
12/07/2009,0000,6.15000,6.28000,6.15000,6.26000,111000
12/08/2009,0000,6.28000,6.32000,6.25000,6.29000,170000
12/09/2009,0000,6.24000,6.38000,6.24000,6.37000,307000
12/11/2009,0000,6.39000,6.50000,6.34000,6.40000,275000
12/14/2009,0000,6.45000,6.65000,6.45000,6.58000,672000
12/15/2009,0000,6.58000,6.75000,6.58000,6.65000,411000
12/16/2009,0000,6.65000,6.80000,6.56000,6.70000,410000
12/17/2009,0000,6.85000,6.89000,6.66000,6.71000,767000
12/18/2009,0000,6.80000,6.80000,6.65000,6.73000,289000
12/21/2009,0000,6.80000,7.04000,6.78000,6.90000,1191000
12/22/2009,0000,7.00000,7.00000,6.80000,6.80000,515000
12/23/2009,0000,6.80000,6.87000,6.76000,6.77000,398000
12/25/2009,0000,6.78000,6.86000,6.78000,6.85000,195000
12/28/2009,0000,6.82000,6.97000,6.82000,6.90000,350000
12/29/2009,0000,6.95000,6.99000,6.88000,6.90000,315072
