DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.94000,6.12000,5.80000,6.03000,939400
04/03/2007,0000,6.03000,6.06000,5.80000,5.90000,727700
04/04/2007,0000,5.95000,6.03000,5.71000,5.77000,946600
04/09/2007,0000,6.00000,6.17000,6.00000,6.17000,1234800
04/10/2007,0000,6.60000,6.60000,6.60000,6.60000,1351900
04/11/2007,0000,7.06000,7.06000,6.60000,6.79000,2339100
04/12/2007,0000,6.65000,6.65000,6.40000,6.60000,1014300
04/13/2007,0000,6.60000,6.60000,6.41000,6.43000,785800
04/16/2007,0000,7.36000,7.36000,7.36000,7.36000,720500
04/17/2007,0000,7.87000,7.87000,6.85000,6.85000,2570800
04/18/2007,0000,6.85000,7.00000,6.50000,6.76000,1053300
04/19/2007,0000,6.70000,6.70000,6.45000,6.58000,775400
04/20/2007,0000,6.50000,6.94000,6.50000,6.58000,630500
04/23/2007,0000,6.65000,6.73000,6.56000,6.60000,688600
04/24/2007,0000,6.60000,6.61000,6.50000,6.56000,287400
04/25/2007,0000,6.40000,6.74000,6.40000,6.41000,433900
04/26/2007,0000,6.45000,6.60000,6.41000,6.41000,259500
04/27/2007,0000,6.60000,6.60000,6.11000,6.23000,425100
04/30/2007,0000,6.20000,6.20000,5.98000,5.98000,401200
05/02/2007,0000,5.77000,6.13000,5.57000,5.65000,451400
05/03/2007,0000,5.61000,5.61000,5.26000,5.26000,531000
05/04/2007,0000,4.90000,5.25000,4.90000,5.24000,637700
05/07/2007,0000,5.24000,5.60000,5.24000,5.60000,366200
05/08/2007,0000,5.65000,5.88000,5.60000,5.76000,405200
05/09/2007,0000,5.70000,5.70000,5.55000,5.57000,187100
05/10/2007,0000,5.55000,5.69000,5.55000,5.57000,239600
05/11/2007,0000,5.40000,5.57000,5.29000,5.50000,106600
05/14/2007,0000,5.57000,5.69000,5.50000,5.53000,248400
05/15/2007,0000,5.51000,5.60000,5.30000,5.35000,164000
05/16/2007,0000,5.30000,5.50000,5.30000,5.49000,251500
05/17/2007,0000,5.70000,5.70000,5.47000,5.49000,179100
05/18/2007,0000,5.49000,5.58000,5.43000,5.55000,144100
05/21/2007,0000,5.51000,5.55000,5.40000,5.47000,285800
05/22/2007,0000,5.41000,5.54000,5.39000,5.41000,220500
05/23/2007,0000,5.45000,5.50000,5.41000,5.42000,227700
05/24/2007,0000,5.42000,5.42000,5.06000,5.23000,235600
05/25/2007,0000,5.23000,5.35000,5.20000,5.33000,268300
05/28/2007,0000,5.29000,5.50000,5.20000,5.30000,144900
05/29/2007,0000,5.30000,5.60000,5.28000,5.58000,403600
05/30/2007,0000,5.60000,5.61000,5.45000,5.49000,341500
05/31/2007,0000,5.50000,5.58000,5.45000,5.46000,329600
06/01/2007,0000,5.55000,5.57000,5.31000,5.40000,262700
06/04/2007,0000,5.45000,5.50000,5.40000,5.40000,98700
06/05/2007,0000,5.31000,5.32000,5.20000,5.26000,269100
06/06/2007,0000,5.26000,5.41000,5.21000,5.30000,226900
06/07/2007,0000,5.29000,5.30000,5.22000,5.28000,238800
06/08/2007,0000,5.30000,5.30000,5.21000,5.21000,205400
06/11/2007,0000,5.25000,5.32000,5.12000,5.28000,390100
06/12/2007,0000,5.28000,5.32000,5.20000,5.20000,129700
06/13/2007,0000,5.28000,5.28000,5.15000,5.27000,131300
06/14/2007,0000,5.28000,5.32000,5.21000,5.29000,203800
06/15/2007,0000,5.34000,5.48000,5.26000,5.26000,207800
06/20/2007,0000,5.30000,5.37000,5.20000,5.37000,128900
06/21/2007,0000,5.45000,5.45000,5.25000,5.29000,145700
06/22/2007,0000,5.29000,5.36000,5.24000,5.34000,225300
06/25/2007,0000,5.32000,5.67000,5.32000,5.67000,660800
06/26/2007,0000,5.89000,6.06000,5.70000,6.06000,1503900
06/27/2007,0000,6.10000,6.48000,5.95000,6.42000,2078800
06/28/2007,0000,6.41000,6.41000,6.25000,6.30000,1023000
06/29/2007,0000,6.30000,6.65000,6.30000,6.50000,800100
07/02/2007,0000,6.50000,6.60000,6.30000,6.38000,738000
07/03/2007,0000,6.40000,6.60000,6.23000,6.24000,690200
07/04/2007,0000,6.39000,6.67000,6.35000,6.67000,1099500
07/05/2007,0000,7.13000,7.13000,7.13000,7.13000,557300
07/06/2007,0000,7.62000,7.62000,7.62000,7.62000,964900
07/09/2007,0000,8.15000,8.15000,8.15000,8.15000,871000
07/10/2007,0000,8.72000,8.72000,8.01000,8.05000,5074800
07/11/2007,0000,8.00000,8.61000,7.55000,8.61000,3132900
07/12/2007,0000,9.10000,9.21000,9.01000,9.21000,1453000
07/13/2007,0000,9.85000,9.85000,9.85000,9.85000,872600
07/16/2007,0000,10.50000,10.50000,10.50000,10.50000,769900
07/17/2007,0000,11.20000,11.20000,11.20000,11.20000,823200
07/18/2007,0000,11.95000,11.95000,11.95000,11.95000,582800
07/19/2007,0000,12.75000,12.75000,12.75000,12.75000,527800
07/20/2007,0000,13.60000,13.60000,11.90000,11.90000,1536600
07/23/2007,0000,11.10000,11.10000,11.10000,11.10000,230800
07/24/2007,0000,10.35000,11.85000,10.35000,10.80000,6650400
07/25/2007,0000,10.05000,10.40000,10.05000,10.05000,4194200
07/26/2007,0000,10.05000,10.25000,9.35000,9.35000,3675900
07/27/2007,0000,8.95000,9.26000,8.70000,8.70000,1841500
07/30/2007,0000,8.47000,9.30000,8.47000,9.30000,2584300
07/31/2007,0000,9.35000,9.65000,9.00000,9.05000,2229200
08/01/2007,0000,8.90000,9.30000,8.71000,8.81000,1063600
08/02/2007,0000,8.82000,9.00000,8.20000,8.20000,889300
08/03/2007,0000,8.20000,8.40000,7.96000,7.96000,1113800
08/06/2007,0000,7.65000,7.70000,7.41000,7.41000,1107400
08/07/2007,0000,7.41000,7.92000,7.41000,7.92000,1598700
08/08/2007,0000,7.92000,7.99000,7.50000,7.81000,2289000
08/28/2007,0000,9.80000,9.80000,9.12000,9.12000,650000
08/29/2007,0000,8.49000,8.49000,8.49000,8.49000,137000
08/30/2007,0000,8.05000,8.80000,8.02000,8.02000,1057000
08/31/2007,0000,8.01000,8.58000,8.00000,8.58000,460000
09/03/2007,0000,9.18000,9.18000,9.01000,9.18000,1196000
09/04/2007,0000,9.82000,9.82000,9.82000,9.82000,692000
09/05/2007,0000,10.50000,10.50000,10.50000,10.50000,327000
09/06/2007,0000,11.20000,11.20000,10.50000,11.20000,5797000
09/07/2007,0000,11.50000,11.95000,11.20000,11.95000,2498000
09/10/2007,0000,12.05000,12.75000,11.25000,12.75000,2424000
09/11/2007,0000,13.60000,13.60000,13.35000,13.60000,1022000
09/12/2007,0000,14.55000,14.55000,12.65000,12.65000,4250000
09/13/2007,0000,11.80000,11.80000,11.80000,11.80000,291000
09/14/2007,0000,11.00000,11.00000,11.00000,11.00000,197000
09/17/2007,0000,10.25000,10.25000,10.25000,10.25000,218000
09/19/2007,0000,9.54000,10.95000,9.54000,10.00000,3730000
09/20/2007,0000,9.60000,9.72000,9.30000,9.30000,1954000
09/21/2007,0000,9.20000,9.30000,8.75000,9.10000,1267000
09/26/2007,0000,9.49000,9.49000,9.11000,9.20000,614000
09/27/2007,0000,9.30000,9.84000,9.21000,9.84000,736000
09/28/2007,0000,10.00000,10.45000,9.83000,10.15000,1540000
10/01/2007,0000,9.94000,9.94000,9.60000,9.83000,571000
10/02/2007,0000,9.63000,10.20000,9.63000,9.70000,646000
10/03/2007,0000,9.71000,9.75000,9.42000,9.50000,504000
10/04/2007,0000,9.41000,9.68000,9.41000,9.65000,451000
10/05/2007,0000,9.66000,9.75000,9.40000,9.54000,394000
10/08/2007,0000,9.54000,9.60000,9.10000,9.13000,370000
10/09/2007,0000,9.18000,9.18000,8.80000,8.94000,345000
10/11/2007,0000,8.88000,8.88000,8.34000,8.80000,1113000
10/12/2007,0000,8.70000,8.70000,8.22000,8.40000,550000
10/15/2007,0000,8.52000,8.52000,7.98000,8.20000,672000
10/16/2007,0000,8.00000,8.05000,7.63000,7.68000,806000
10/17/2007,0000,7.44000,8.21000,7.31000,8.21000,636000
10/18/2007,0000,8.78000,8.78000,8.51000,8.78000,1308000
10/19/2007,0000,8.78000,9.20000,8.78000,8.91000,859000
10/22/2007,0000,8.80000,8.80000,8.38000,8.45000,368000
10/23/2007,0000,8.41000,9.04000,8.41000,9.04000,641000
10/24/2007,0000,9.29000,9.39000,8.70000,8.76000,851000
10/25/2007,0000,8.80000,8.94000,8.56000,8.56000,213000
10/26/2007,0000,8.38000,8.54000,8.35000,8.36000,400000
10/29/2007,0000,8.38000,8.70000,8.38000,8.50000,387000
10/30/2007,0000,8.46000,8.46000,8.20000,8.36000,460000
10/31/2007,0000,8.35000,8.35000,8.00000,8.11000,235000
11/01/2007,0000,8.11000,8.30000,7.75000,7.96000,440000
11/02/2007,0000,7.41000,7.84000,7.41000,7.70000,518000
11/05/2007,0000,7.70000,8.23000,7.70000,8.23000,360000
11/06/2007,0000,8.80000,8.80000,8.35000,8.45000,754000
11/07/2007,0000,8.44000,8.44000,8.00000,8.11000,359000
11/08/2007,0000,8.02000,8.15000,7.60000,7.80000,356000
11/09/2007,0000,7.81000,7.91000,7.31000,7.55000,258000
11/12/2007,0000,7.10000,7.44000,7.05000,7.08000,307000
11/13/2007,0000,7.08000,7.56000,7.08000,7.48000,259000
11/14/2007,0000,7.70000,7.90000,7.70000,7.70000,236000
11/15/2007,0000,7.70000,7.70000,7.50000,7.54000,74000
11/16/2007,0000,7.60000,7.88000,7.41000,7.46000,209000
11/19/2007,0000,7.46000,7.71000,7.46000,7.56000,152000
11/20/2007,0000,7.05000,7.48000,7.05000,7.44000,116000
11/21/2007,0000,7.42000,7.56000,7.30000,7.41000,163000
11/22/2007,0000,7.25000,7.39000,7.24000,7.27000,239000
11/23/2007,0000,7.29000,7.30000,7.05000,7.05000,178000
11/26/2007,0000,7.20000,7.20000,7.10000,7.15000,69000
11/27/2007,0000,7.15000,7.15000,6.65000,6.84000,291000
11/28/2007,0000,6.71000,6.88000,6.60000,6.60000,179000
11/29/2007,0000,6.66000,7.00000,6.66000,6.80000,136000
11/30/2007,0000,6.75000,7.05000,6.75000,6.89000,103000
12/03/2007,0000,7.00000,7.04000,6.91000,6.93000,72000
12/04/2007,0000,6.90000,6.97000,6.73000,6.97000,119000
12/05/2007,0000,6.87000,6.90000,6.75000,6.81000,163000
12/06/2007,0000,6.90000,7.16000,6.85000,6.86000,366000
12/07/2007,0000,6.98000,7.09000,6.90000,6.97000,188000
12/10/2007,0000,6.95000,6.95000,6.61000,6.84000,106000
12/11/2007,0000,6.72000,6.90000,6.72000,6.90000,84000
12/12/2007,0000,6.65000,6.80000,6.55000,6.77000,152000
12/13/2007,0000,6.75000,6.92000,6.60000,6.61000,144000
12/14/2007,0000,6.51000,6.65000,6.15000,6.39000,146000
12/17/2007,0000,6.21000,6.25000,5.95000,5.95000,184000
12/18/2007,0000,5.93000,5.94000,5.65000,5.87000,61000
12/19/2007,0000,6.05000,6.09000,6.03000,6.03000,70000
12/20/2007,0000,6.03000,6.03000,5.84000,5.89000,55000
12/21/2007,0000,5.89000,6.03000,5.60000,5.65000,87000
12/24/2007,0000,5.80000,5.80000,5.65000,5.71000,186000
12/25/2007,0000,5.80000,5.89000,5.50000,5.89000,278000
12/26/2007,0000,5.74000,6.30000,5.70000,6.30000,343000
12/27/2007,0000,6.40000,6.65000,6.30000,6.30000,436000
12/28/2007,0000,6.30000,6.45000,6.21000,6.43000,159000
12/31/2007,0000,6.28000,6.87000,6.28000,6.80000,213000
01/02/2008,0000,6.78000,7.13000,6.65000,6.70000,290000
01/03/2008,0000,6.83000,6.83000,6.50000,6.69000,157000
01/04/2008,0000,6.70000,6.80000,6.51000,6.70000,215000
01/07/2008,0000,6.42000,6.50000,6.25000,6.25000,120000
01/08/2008,0000,6.30000,6.36000,6.02000,6.03000,102000
01/09/2008,0000,5.98000,6.19000,5.90000,6.08000,248000
01/10/2008,0000,6.13000,6.13000,6.00000,6.00000,113000
01/11/2008,0000,6.03000,6.12000,6.03000,6.04000,186000
01/14/2008,0000,6.15000,6.22000,5.95000,6.09000,126000
01/15/2008,0000,6.15000,6.35000,6.09000,6.10000,426000
01/16/2008,0000,6.15000,6.15000,5.95000,6.06000,258000
01/17/2008,0000,6.06000,6.06000,5.95000,6.00000,167000
01/18/2008,0000,5.81000,6.04000,5.81000,5.94000,68000
01/21/2008,0000,5.94000,6.05000,5.94000,6.02000,86000
01/22/2008,0000,5.80000,5.90000,5.61000,5.61000,228000
01/23/2008,0000,5.62000,5.64000,5.25000,5.47000,239000
01/24/2008,0000,5.63000,5.63000,5.30000,5.31000,90000
01/25/2008,0000,5.48000,5.48000,5.33000,5.35000,126000
01/28/2008,0000,5.38000,5.38000,5.10000,5.30000,246000
01/29/2008,0000,5.25000,5.26000,5.05000,5.05000,237000
01/30/2008,0000,5.06000,5.25000,5.06000,5.25000,166000
01/31/2008,0000,5.10000,5.12000,5.06000,5.07000,124000
02/01/2008,0000,5.15000,5.33000,5.11000,5.20000,217000
02/12/2008,0000,5.20000,5.27000,5.11000,5.27000,80000
02/13/2008,0000,5.25000,5.34000,5.20000,5.21000,41000
02/14/2008,0000,5.25000,5.36000,5.25000,5.25000,142000
02/15/2008,0000,5.25000,5.61000,5.25000,5.61000,257000
02/18/2008,0000,5.80000,6.00000,5.80000,6.00000,187000
02/19/2008,0000,6.42000,6.42000,6.20000,6.42000,828000
02/20/2008,0000,6.00000,6.33000,6.00000,6.25000,371000
02/21/2008,0000,6.29000,6.58000,6.16000,6.20000,258000
02/22/2008,0000,6.20000,6.38000,6.05000,6.10000,147000
02/25/2008,0000,6.25000,6.25000,6.00000,6.15000,360000
02/26/2008,0000,6.20000,6.28000,6.10000,6.15000,232000
02/27/2008,0000,6.15000,6.58000,6.15000,6.58000,273000
02/29/2008,0000,6.51000,6.79000,6.34000,6.70000,407000
03/03/2008,0000,6.60000,6.60000,6.40000,6.46000,207000
03/04/2008,0000,6.46000,6.87000,6.46000,6.87000,332000
03/05/2008,0000,6.87000,7.35000,6.60000,7.35000,657000
03/06/2008,0000,7.86000,7.86000,7.60000,7.80000,1264000
03/07/2008,0000,7.28000,7.99000,7.28000,7.40000,716000
03/10/2008,0000,7.40000,7.40000,6.89000,6.89000,500000
03/11/2008,0000,6.89000,7.15000,6.89000,7.15000,209000
03/12/2008,0000,7.26000,7.65000,7.26000,7.50000,776000
03/13/2008,0000,7.20000,7.40000,7.08000,7.12000,461000
03/14/2008,0000,7.23000,7.23000,6.96000,7.05000,239000
03/18/2008,0000,6.81000,7.17000,6.81000,6.90000,96000
03/19/2008,0000,7.20000,7.20000,6.80000,6.80000,118000
03/20/2008,0000,6.70000,6.87000,6.58000,6.86000,128000
03/21/2008,0000,6.87000,6.95000,6.85000,6.91000,230000
03/25/2008,0000,7.25000,7.25000,7.00000,7.13000,299000
03/26/2008,0000,7.12000,7.15000,7.03000,7.03000,126000
03/27/2008,0000,7.10000,7.10000,6.90000,7.05000,237000
03/28/2008,0000,7.05000,7.15000,7.00000,7.04000,116000
03/31/2008,0000,7.04000,7.04000,6.91000,6.91000,42000
04/01/2008,0000,7.12000,7.12000,6.92000,6.95000,95000
04/02/2008,0000,7.00000,7.00000,6.80000,6.93000,168000
04/03/2008,0000,6.85000,6.92000,6.70000,6.75000,111000
04/07/2008,0000,6.75000,7.14000,6.61000,6.95000,165000
04/08/2008,0000,6.98000,7.05000,6.90000,6.95000,74000
04/09/2008,0000,6.95000,7.14000,6.95000,7.12000,347000
04/10/2008,0000,7.12000,7.43000,7.12000,7.28000,381000
04/11/2008,0000,7.28000,7.28000,7.13000,7.16000,181000
04/14/2008,0000,7.12000,7.12000,7.02000,7.05000,177000
04/15/2008,0000,7.05000,7.11000,7.05000,7.10000,262000
04/16/2008,0000,7.12000,7.44000,7.10000,7.40000,404000
04/17/2008,0000,7.51000,7.70000,7.30000,7.35000,454000
04/18/2008,0000,7.40000,7.45000,7.26000,7.31000,285000
04/21/2008,0000,7.48000,7.48000,7.30000,7.32000,215000
04/22/2008,0000,7.32000,7.35000,7.16000,7.21000,207000
04/23/2008,0000,7.21000,7.21000,7.17000,7.18000,116000
04/24/2008,0000,7.11000,7.23000,7.03000,7.17000,145000
04/25/2008,0000,7.05000,7.20000,6.90000,7.00000,237000
04/28/2008,0000,7.00000,7.00000,6.76000,6.87000,108000
04/29/2008,0000,6.87000,6.98000,6.87000,6.89000,116000
04/30/2008,0000,6.86000,6.95000,6.72000,6.85000,97000
05/02/2008,0000,6.88000,6.99000,6.85000,6.86000,115000
05/05/2008,0000,6.95000,7.25000,6.95000,7.13000,357000
05/06/2008,0000,7.22000,7.22000,7.04000,7.06000,198000
05/07/2008,0000,7.15000,7.19000,6.97000,6.98000,340000
05/08/2008,0000,6.98000,7.10000,6.90000,6.90000,115000
05/09/2008,0000,6.91000,7.38000,6.91000,7.38000,723000
05/12/2008,0000,7.51000,7.89000,7.46000,7.89000,1085000
05/13/2008,0000,8.40000,8.42000,7.71000,7.88000,1517000
05/14/2008,0000,7.71000,7.95000,7.71000,7.81000,388000
05/15/2008,0000,8.15000,8.15000,7.90000,7.95000,451000
05/16/2008,0000,7.95000,8.50000,7.95000,8.50000,902000
05/19/2008,0000,9.00000,9.09000,9.00000,9.09000,690000
05/20/2008,0000,9.72000,9.72000,9.51000,9.72000,3495000
05/21/2008,0000,9.67000,10.40000,9.60000,10.40000,3750000
05/22/2008,0000,10.35000,10.50000,9.68000,9.68000,1971000
05/23/2008,0000,9.68000,10.15000,9.30000,9.80000,1814000
05/26/2008,0000,9.80000,10.45000,9.49000,10.45000,2224000
05/27/2008,0000,11.15000,11.15000,10.15000,10.90000,4923000
05/28/2008,0000,10.20000,10.50000,10.15000,10.15000,1805000
05/29/2008,0000,9.90000,10.35000,9.49000,9.52000,1498000
05/30/2008,0000,9.30000,9.90000,9.25000,9.27000,762000
06/02/2008,0000,9.25000,9.91000,9.25000,9.91000,968000
06/03/2008,0000,9.85000,10.60000,9.75000,10.40000,1946000
06/04/2008,0000,10.30000,10.30000,10.00000,10.25000,1093000
06/05/2008,0000,10.25000,10.95000,10.05000,10.60000,1610000
06/06/2008,0000,10.60000,11.15000,10.40000,10.55000,1570000
06/10/2008,0000,11.60000,11.95000,11.50000,11.90000,4115000
06/11/2008,0000,11.70000,11.70000,11.10000,11.10000,1596000
06/12/2008,0000,10.35000,10.35000,10.35000,10.35000,524000
06/13/2008,0000,10.00000,11.05000,10.00000,10.75000,3013000
06/16/2008,0000,10.85000,11.05000,10.00000,10.40000,1763000
06/17/2008,0000,10.55000,10.55000,9.70000,9.96000,1004000
06/18/2008,0000,9.90000,10.20000,9.55000,9.73000,937000
06/19/2008,0000,9.61000,9.61000,9.21000,9.21000,1594000
06/20/2008,0000,9.21000,9.50000,8.70000,8.70000,883000
06/23/2008,0000,8.11000,8.38000,8.10000,8.15000,850000
06/24/2008,0000,8.25000,8.65000,8.25000,8.40000,1072000
06/25/2008,0000,8.47000,8.72000,8.40000,8.62000,872000
06/26/2008,0000,8.80000,8.80000,8.20000,8.20000,782000
06/27/2008,0000,7.90000,8.00000,7.63000,7.78000,675000
06/30/2008,0000,8.30000,8.30000,7.60000,7.80000,617000
07/01/2008,0000,8.00000,8.00000,7.26000,7.34000,698000
07/02/2008,0000,7.38000,7.76000,7.32000,7.68000,477000
07/03/2008,0000,7.21000,8.00000,7.21000,7.95000,453000
07/04/2008,0000,8.00000,8.00000,7.60000,7.60000,440000
07/07/2008,0000,7.85000,7.85000,7.60000,7.70000,281000
07/08/2008,0000,7.70000,7.70000,7.31000,7.31000,319000
07/09/2008,0000,7.40000,7.50000,7.25000,7.25000,346000
07/10/2008,0000,6.75000,7.25000,6.75000,6.90000,403000
07/11/2008,0000,7.00000,7.38000,7.00000,7.38000,407000
07/14/2008,0000,7.80000,7.89000,7.50000,7.89000,556000
07/15/2008,0000,8.00000,8.44000,8.00000,8.39000,1765000
07/16/2008,0000,8.50000,8.50000,7.81000,7.82000,1041000
07/17/2008,0000,7.80000,8.01000,7.51000,7.65000,582000
07/18/2008,0000,7.81000,7.81000,7.12000,7.13000,624000
07/21/2008,0000,7.13000,7.20000,7.00000,7.11000,407000
07/22/2008,0000,7.00000,7.58000,7.00000,7.48000,389000
07/23/2008,0000,7.58000,7.88000,7.50000,7.78000,490000
07/24/2008,0000,7.58000,7.71000,7.30000,7.45000,559000
07/25/2008,0000,7.43000,7.43000,7.01000,7.36000,243000
07/29/2008,0000,7.31000,7.31000,7.10000,7.19000,148000
07/30/2008,0000,7.19000,7.35000,7.16000,7.20000,259000
07/31/2008,0000,7.35000,7.65000,7.30000,7.46000,547000
08/01/2008,0000,7.35000,7.35000,7.02000,7.20000,253000
08/04/2008,0000,7.20000,7.45000,7.10000,7.20000,114000
08/05/2008,0000,7.20000,7.33000,7.00000,7.00000,254000
08/06/2008,0000,7.03000,7.13000,6.75000,6.80000,456000
08/07/2008,0000,6.86000,6.87000,6.70000,6.87000,339000
08/08/2008,0000,6.85000,7.26000,6.80000,7.15000,327000
08/11/2008,0000,7.10000,7.12000,6.96000,7.00000,341000
08/12/2008,0000,7.00000,7.08000,6.80000,6.85000,286000
08/13/2008,0000,6.95000,6.95000,6.80000,6.81000,288000
08/14/2008,0000,6.80000,7.00000,6.79000,6.86000,261000
08/15/2008,0000,6.90000,6.93000,6.80000,6.81000,350000
08/18/2008,0000,6.81000,6.87000,6.60000,6.60000,214000
08/19/2008,0000,6.60000,6.60000,6.26000,6.30000,351000
08/20/2008,0000,6.30000,6.60000,6.30000,6.34000,249000
08/21/2008,0000,6.35000,6.42000,6.23000,6.23000,97000
08/22/2008,0000,6.37000,6.37000,6.16000,6.17000,139000
08/25/2008,0000,6.20000,6.30000,6.11000,6.11000,172000
08/26/2008,0000,6.11000,6.11000,5.97000,6.00000,251000
08/27/2008,0000,6.00000,6.18000,5.97000,6.01000,187000
08/28/2008,0000,6.16000,6.17000,6.10000,6.17000,145000
08/29/2008,0000,6.48000,6.48000,6.30000,6.30000,259000
09/01/2008,0000,6.32000,6.73000,6.30000,6.66000,258000
09/02/2008,0000,6.65000,6.65000,6.42000,6.42000,203000
09/03/2008,0000,6.60000,6.60000,6.11000,6.12000,232000
09/04/2008,0000,6.12000,6.12000,5.70000,5.70000,400000
09/05/2008,0000,5.35000,5.48000,5.31000,5.40000,271000
09/08/2008,0000,5.40000,5.77000,5.40000,5.77000,147000
09/09/2008,0000,5.82000,5.82000,5.50000,5.61000,128000
09/10/2008,0000,5.32000,5.77000,5.32000,5.69000,29000
09/11/2008,0000,5.65000,6.08000,5.65000,5.99000,160000
09/12/2008,0000,5.86000,6.00000,5.86000,5.95000,145000
09/15/2008,0000,5.80000,5.80000,5.54000,5.60000,154000
09/16/2008,0000,5.21000,5.23000,5.21000,5.22000,196000
09/17/2008,0000,5.22000,5.40000,5.02000,5.05000,178000
09/18/2008,0000,4.70000,5.09000,4.70000,5.09000,189000
09/19/2008,0000,5.15000,5.44000,5.14000,5.44000,270000
09/22/2008,0000,5.44000,5.82000,5.44000,5.82000,406000
09/23/2008,0000,5.50000,6.18000,5.50000,6.17000,194000
09/24/2008,0000,6.20000,6.47000,6.20000,6.26000,179000
09/25/2008,0000,6.20000,6.49000,5.90000,5.90000,324000
09/26/2008,0000,6.17000,6.17000,5.50000,5.75000,240000
09/30/2008,0000,5.35000,5.35000,5.35000,5.35000,49000
10/01/2008,0000,5.36000,5.70000,5.30000,5.30000,180000
10/02/2008,0000,5.40000,5.50000,5.20000,5.40000,109000
10/03/2008,0000,5.35000,5.55000,5.20000,5.55000,75000
10/06/2008,0000,5.38000,5.54000,5.21000,5.45000,57000
10/07/2008,0000,5.30000,5.50000,5.30000,5.50000,101000
10/08/2008,0000,5.23000,5.30000,5.12000,5.12000,133000
10/09/2008,0000,5.12000,5.12000,4.81000,5.00000,85000
10/13/2008,0000,5.00000,5.00000,4.83000,4.83000,110000
10/14/2008,0000,5.16000,5.16000,5.13000,5.16000,81000
10/15/2008,0000,5.16000,5.16000,5.04000,5.10000,114000
10/16/2008,0000,4.93000,5.45000,4.93000,5.45000,261000
10/17/2008,0000,5.83000,5.83000,5.83000,5.83000,160000
10/20/2008,0000,6.23000,6.23000,6.23000,6.23000,126000
10/21/2008,0000,6.66000,6.66000,6.32000,6.45000,3420000
10/22/2008,0000,6.23000,6.23000,6.23000,6.23000,421000
10/23/2008,0000,6.02000,6.02000,6.02000,6.02000,53000
10/24/2008,0000,5.81000,5.81000,5.81000,5.81000,45000
10/27/2008,0000,5.41000,5.41000,5.41000,5.41000,108000
10/28/2008,0000,5.04000,5.04000,5.04000,5.04000,192000
10/29/2008,0000,5.06000,5.39000,5.06000,5.39000,590000
10/30/2008,0000,5.76000,5.76000,5.48000,5.76000,538000
10/31/2008,0000,5.86000,6.16000,5.50000,5.65000,769000
11/03/2008,0000,5.65000,5.65000,5.30000,5.36000,702000
11/04/2008,0000,5.21000,5.43000,5.10000,5.35000,218000
11/05/2008,0000,5.30000,5.45000,5.20000,5.30000,589000
11/06/2008,0000,5.03000,5.19000,5.00000,5.05000,281000
11/07/2008,0000,5.00000,5.40000,5.00000,5.40000,137000
11/10/2008,0000,5.77000,5.77000,5.77000,5.77000,147000
11/11/2008,0000,6.17000,6.17000,5.71000,5.75000,695000
11/12/2008,0000,5.55000,5.75000,5.55000,5.58000,336000
11/13/2008,0000,5.20000,5.40000,5.19000,5.19000,274000
11/14/2008,0000,5.20000,5.55000,5.20000,5.55000,292000
11/17/2008,0000,5.59000,5.90000,5.30000,5.68000,476000
11/18/2008,0000,5.58000,5.66000,5.29000,5.37000,399000
11/19/2008,0000,5.46000,5.46000,5.30000,5.35000,203000
11/20/2008,0000,5.40000,5.40000,5.09000,5.11000,269000
11/21/2008,0000,4.87000,5.25000,4.87000,5.12000,256000
11/24/2008,0000,5.15000,5.19000,5.12000,5.12000,154000
11/25/2008,0000,5.15000,5.47000,5.15000,5.22000,328000
11/26/2008,0000,5.00000,5.39000,5.00000,5.30000,241000
11/27/2008,0000,5.30000,5.40000,5.20000,5.35000,444000
11/28/2008,0000,5.35000,5.37000,5.20000,5.25000,261000
12/01/2008,0000,5.25000,5.35000,5.21000,5.22000,182000
12/02/2008,0000,5.10000,5.19000,4.96000,5.00000,394000
12/03/2008,0000,5.05000,5.22000,5.05000,5.07000,221000
12/04/2008,0000,5.07000,5.24000,5.02000,5.10000,176000
12/05/2008,0000,5.14000,5.15000,5.01000,5.03000,75000
12/08/2008,0000,5.05000,5.20000,5.05000,5.10000,87000
12/09/2008,0000,5.12000,5.15000,5.05000,5.15000,142000
12/10/2008,0000,5.01000,5.29000,5.01000,5.29000,382000
12/11/2008,0000,5.30000,5.55000,5.28000,5.40000,409000
12/12/2008,0000,5.45000,5.53000,5.15000,5.17000,413000
12/15/2008,0000,5.20000,5.40000,5.20000,5.32000,182000
12/16/2008,0000,5.37000,5.37000,5.22000,5.30000,150000
12/17/2008,0000,5.37000,5.37000,5.23000,5.24000,245000
12/18/2008,0000,5.21000,5.32000,5.21000,5.27000,170000
12/19/2008,0000,5.25000,5.30000,5.20000,5.20000,172000
12/22/2008,0000,5.22000,5.24000,5.00000,5.24000,221000
12/23/2008,0000,5.03000,5.19000,5.03000,5.04000,85000
12/24/2008,0000,5.01000,5.10000,5.01000,5.04000,107000
12/25/2008,0000,5.06000,5.09000,5.03000,5.05000,114000
12/26/2008,0000,5.06000,5.08000,5.03000,5.08000,81000
12/29/2008,0000,5.07000,5.08000,4.95000,5.00000,90000
12/30/2008,0000,5.09000,5.24000,5.06000,5.06000,71000
12/31/2008,0000,5.19000,5.19000,5.07000,5.08000,108000
01/05/2009,0000,5.09000,5.15000,5.09000,5.12000,117000
01/06/2009,0000,5.12000,5.12000,5.00000,5.12000,197000
01/07/2009,0000,5.12000,5.12000,5.00000,5.10000,75000
01/08/2009,0000,5.05000,5.08000,4.99000,5.03000,255000
01/09/2009,0000,5.01000,5.38000,5.01000,5.38000,363000
01/12/2009,0000,6.15000,6.15000,5.90000,6.07000,2420000
01/13/2009,0000,5.75000,6.00000,5.65000,5.75000,619000
01/14/2009,0000,5.84000,5.85000,5.77000,5.85000,191000
01/15/2009,0000,5.77000,5.77000,5.50000,5.50000,209000
01/16/2009,0000,5.60000,5.65000,5.35000,5.37000,167000
01/19/2009,0000,5.29000,5.59000,5.29000,5.59000,200000
01/20/2009,0000,5.48000,5.70000,5.37000,5.39000,137000
01/21/2009,0000,5.20000,5.32000,5.20000,5.21000,193000
02/02/2009,0000,5.32000,5.34000,5.21000,5.30000,54000
02/03/2009,0000,5.30000,5.35000,5.25000,5.35000,87000
02/04/2009,0000,5.40000,5.40000,5.22000,5.26000,101000
02/05/2009,0000,5.27000,5.30000,5.20000,5.28000,116000
02/06/2009,0000,5.32000,5.64000,5.24000,5.64000,270000
02/09/2009,0000,6.00000,6.00000,5.54000,5.54000,285000
02/10/2009,0000,5.50000,5.59000,5.35000,5.41000,43000
02/11/2009,0000,5.30000,5.40000,5.30000,5.40000,81000
02/12/2009,0000,5.40000,5.60000,5.40000,5.41000,156000
02/13/2009,0000,5.40000,5.57000,5.40000,5.57000,77000
02/16/2009,0000,5.54000,5.54000,5.45000,5.50000,42000
02/17/2009,0000,5.50000,5.88000,5.50000,5.88000,385000
02/18/2009,0000,5.84000,5.94000,5.55000,5.56000,411000
02/19/2009,0000,5.61000,5.77000,5.52000,5.67000,81000
02/20/2009,0000,5.60000,5.60000,5.40000,5.49000,135000
02/23/2009,0000,5.54000,5.87000,5.36000,5.51000,80000
02/24/2009,0000,5.50000,5.79000,5.43000,5.51000,115000
02/25/2009,0000,5.45000,5.62000,5.45000,5.51000,140000
02/26/2009,0000,5.51000,5.56000,5.41000,5.48000,63000
02/27/2009,0000,5.53000,5.53000,5.41000,5.44000,77000
03/02/2009,0000,5.30000,5.40000,5.24000,5.26000,129000
03/03/2009,0000,5.16000,5.26000,5.16000,5.26000,46000
03/04/2009,0000,5.27000,5.53000,5.27000,5.38000,94000
03/05/2009,0000,5.39000,5.53000,5.39000,5.44000,103000
03/06/2009,0000,5.40000,5.47000,5.38000,5.46000,79000
03/09/2009,0000,5.46000,5.47000,5.32000,5.35000,120000
03/10/2009,0000,5.35000,5.72000,5.35000,5.72000,454000
03/11/2009,0000,5.69000,5.72000,5.54000,5.71000,317000
03/12/2009,0000,5.71000,5.71000,5.50000,5.52000,186000
03/13/2009,0000,5.58000,5.69000,5.57000,5.69000,227000
03/16/2009,0000,5.69000,6.07000,5.69000,5.98000,478000
03/17/2009,0000,6.00000,6.12000,5.90000,6.00000,327000
03/18/2009,0000,6.00000,6.26000,6.00000,6.06000,343000
03/19/2009,0000,6.30000,6.30000,5.90000,5.90000,278000
03/20/2009,0000,6.00000,6.00000,5.80000,5.88000,181000
03/23/2009,0000,6.05000,6.27000,5.95000,6.15000,440000
03/24/2009,0000,6.30000,6.30000,6.08000,6.10000,259000
03/25/2009,0000,6.10000,6.15000,5.90000,6.12000,997000
03/26/2009,0000,6.15000,6.45000,6.05000,6.20000,873000
03/27/2009,0000,6.20000,6.50000,6.11000,6.30000,648000
03/30/2009,0000,6.15000,6.17000,5.91000,6.00000,524000
03/31/2009,0000,6.00000,6.04000,5.85000,5.97000,260000
04/01/2009,0000,5.90000,6.19000,5.90000,6.10000,267000
04/02/2009,0000,6.13000,6.20000,6.10000,6.13000,585000
04/03/2009,0000,6.24000,6.48000,6.12000,6.35000,746000
04/06/2009,0000,6.50000,6.79000,6.40000,6.79000,580000
04/07/2009,0000,6.95000,7.10000,6.69000,6.70000,807000
04/08/2009,0000,6.55000,6.85000,6.55000,6.55000,506000
04/09/2009,0000,6.59000,7.00000,6.59000,7.00000,514000
04/10/2009,0000,7.49000,7.49000,7.08000,7.37000,1217000
04/13/2009,0000,7.11000,7.25000,7.10000,7.13000,715000
04/14/2009,0000,7.10000,7.47000,7.10000,7.15000,461000
04/15/2009,0000,7.10000,7.20000,6.70000,6.81000,718000
04/16/2009,0000,6.85000,7.14000,6.80000,6.93000,543000
04/17/2009,0000,7.10000,7.10000,6.45000,6.45000,582000
04/20/2009,0000,6.35000,6.35000,6.00000,6.10000,590000
04/21/2009,0000,5.90000,6.20000,5.90000,6.20000,352000
04/22/2009,0000,6.30000,6.46000,6.21000,6.21000,337000
04/23/2009,0000,6.21000,6.35000,6.01000,6.28000,360000
04/24/2009,0000,6.35000,6.39000,6.10000,6.20000,228000
04/27/2009,0000,6.20000,6.34000,5.90000,6.10000,484000
04/28/2009,0000,6.10000,6.10000,5.81000,5.93000,239000
04/29/2009,0000,5.85000,5.93000,5.75000,5.75000,179000
04/30/2009,0000,5.90000,6.14000,5.90000,6.08000,378000
05/04/2009,0000,6.00000,6.30000,6.00000,6.03000,405000
05/05/2009,0000,6.10000,6.10000,5.90000,5.95000,210000
05/06/2009,0000,6.00000,6.09000,5.93000,6.00000,361000
05/07/2009,0000,6.00000,6.31000,6.00000,6.26000,530000
05/08/2009,0000,6.24000,6.30000,6.01000,6.06000,307000
05/11/2009,0000,6.10000,6.18000,6.01000,6.10000,282000
05/12/2009,0000,6.01000,6.04000,5.95000,5.95000,160000
05/13/2009,0000,5.99000,6.01000,5.91000,5.91000,152000
05/14/2009,0000,5.90000,6.10000,5.80000,5.81000,288000
05/15/2009,0000,5.92000,5.95000,5.81000,5.85000,247000
05/18/2009,0000,5.81000,6.00000,5.80000,5.85000,147000
05/19/2009,0000,5.86000,6.00000,5.86000,5.90000,182000
05/20/2009,0000,5.89000,5.97000,5.85000,5.95000,142000
05/21/2009,0000,5.95000,6.05000,5.85000,6.00000,240000
05/22/2009,0000,5.98000,5.98000,5.86000,5.98000,192000
05/25/2009,0000,5.98000,5.99000,5.86000,5.95000,208000
05/26/2009,0000,5.98000,5.99000,5.85000,5.85000,256000
05/27/2009,0000,5.85000,5.95000,5.85000,5.89000,157000
06/01/2009,0000,5.90000,5.97000,5.89000,5.94000,183000
06/02/2009,0000,5.94000,6.06000,5.90000,5.90000,265000
06/03/2009,0000,5.90000,5.90000,5.80000,5.80000,148000
06/04/2009,0000,5.80000,5.87000,5.75000,5.75000,163000
06/05/2009,0000,5.80000,5.87000,5.76000,5.77000,193000
06/08/2009,0000,5.84000,5.84000,5.70000,5.70000,167000
06/09/2009,0000,5.80000,5.80000,5.54000,5.54000,148000
06/10/2009,0000,5.54000,5.60000,5.50000,5.51000,116000
06/11/2009,0000,5.60000,5.89000,5.59000,5.89000,177000
06/12/2009,0000,6.13000,6.13000,5.90000,5.91000,363000
06/15/2009,0000,5.91000,5.91000,5.56000,5.70000,160000
06/16/2009,0000,5.69000,5.69000,5.61000,5.62000,84000
06/17/2009,0000,5.60000,5.92000,5.60000,5.89000,267000
06/18/2009,0000,5.89000,5.89000,5.63000,5.64000,98000
06/19/2009,0000,5.62000,5.84000,5.62000,5.80000,137000
06/22/2009,0000,5.77000,5.79000,5.64000,5.67000,40000
06/23/2009,0000,5.60000,5.67000,5.60000,5.64000,45000
06/24/2009,0000,5.60000,5.98000,5.60000,5.71000,97000
06/25/2009,0000,5.70000,5.82000,5.66000,5.82000,46000
06/26/2009,0000,5.80000,5.82000,5.63000,5.66000,62000
06/29/2009,0000,5.69000,5.77000,5.60000,5.73000,65000
06/30/2009,0000,5.80000,5.83000,5.71000,5.71000,72000
07/01/2009,0000,5.71000,5.76000,5.68000,5.69000,50000
07/02/2009,0000,5.76000,5.79000,5.71000,5.73000,87000
07/03/2009,0000,5.73000,5.73000,5.70000,5.70000,16000
07/06/2009,0000,5.82000,5.82000,5.69000,5.78000,78000
07/07/2009,0000,5.70000,5.78000,5.69000,5.69000,80000
07/08/2009,0000,5.61000,5.73000,5.61000,5.73000,56000
07/09/2009,0000,5.61000,5.83000,5.61000,5.73000,131000
07/10/2009,0000,5.85000,5.93000,5.65000,5.71000,239000
07/13/2009,0000,5.61000,5.69000,5.60000,5.65000,79000
07/14/2009,0000,5.65000,5.72000,5.61000,5.69000,68000
07/15/2009,0000,5.69000,5.80000,5.69000,5.78000,90000
07/16/2009,0000,5.78000,5.89000,5.73000,5.73000,148000
07/17/2009,0000,5.75000,5.98000,5.75000,5.81000,105000
07/20/2009,0000,5.85000,5.85000,5.70000,5.80000,149000
07/21/2009,0000,5.76000,5.76000,5.70000,5.75000,80000
07/22/2009,0000,5.75000,5.75000,5.67000,5.72000,74000
07/23/2009,0000,5.70000,5.75000,5.62000,5.70000,145000
07/24/2009,0000,5.75000,5.75000,5.64000,5.70000,46000
07/27/2009,0000,5.73000,5.73000,5.65000,5.72000,23000
07/28/2009,0000,5.71000,5.80000,5.71000,5.75000,98000
07/29/2009,0000,5.76000,6.15000,5.75000,6.15000,624000
07/30/2009,0000,6.33000,6.34000,6.00000,6.16000,1007000
07/31/2009,0000,6.16000,6.21000,6.13000,6.21000,469000
08/03/2009,0000,6.21000,6.25000,6.11000,6.25000,140000
08/04/2009,0000,6.25000,6.25000,6.03000,6.10000,160000
08/05/2009,0000,6.01000,6.18000,5.97000,5.97000,205000
08/06/2009,0000,5.87000,5.99000,5.75000,5.89000,132000
08/10/2009,0000,5.89000,5.95000,5.76000,5.78000,96000
08/11/2009,0000,5.65000,5.79000,5.65000,5.79000,75000
08/12/2009,0000,5.79000,5.99000,5.69000,5.87000,341000
08/13/2009,0000,5.92000,5.99000,5.79000,5.80000,124000
08/14/2009,0000,5.88000,5.88000,5.73000,5.79000,145000
08/17/2009,0000,5.70000,5.84000,5.70000,5.79000,140000
08/18/2009,0000,5.70000,5.70000,5.60000,5.60000,202000
08/19/2009,0000,5.64000,5.70000,5.57000,5.60000,165000
08/20/2009,0000,5.55000,5.65000,5.50000,5.64000,209000
08/21/2009,0000,5.67000,5.67000,5.55000,5.59000,101000
08/24/2009,0000,5.63000,5.75000,5.62000,5.65000,41000
08/25/2009,0000,5.65000,5.66000,5.62000,5.62000,68000
08/26/2009,0000,5.61000,5.62000,5.51000,5.53000,60000
08/27/2009,0000,5.53000,5.60000,5.51000,5.52000,101000
08/28/2009,0000,5.59000,5.59000,5.50000,5.57000,179000
08/31/2009,0000,5.51000,5.55000,5.50000,5.55000,414000
09/01/2009,0000,5.58000,5.59000,5.51000,5.58000,43000
09/02/2009,0000,5.51000,5.60000,5.51000,5.54000,37000
09/03/2009,0000,5.54000,5.59000,5.50000,5.55000,163000
09/04/2009,0000,5.61000,5.62000,5.52000,5.54000,69000
09/07/2009,0000,5.55000,5.71000,5.55000,5.63000,136000
09/08/2009,0000,5.62000,5.62000,5.56000,5.58000,88000
09/09/2009,0000,5.61000,5.67000,5.60000,5.60000,276000
09/10/2009,0000,5.63000,5.67000,5.56000,5.56000,180000
09/11/2009,0000,5.56000,5.61000,5.55000,5.58000,57000
09/14/2009,0000,5.59000,5.59000,5.51000,5.54000,61000
09/15/2009,0000,5.58000,5.58000,5.51000,5.55000,26000
09/16/2009,0000,5.58000,5.89000,5.53000,5.70000,359000
09/17/2009,0000,5.70000,5.78000,5.65000,5.66000,195000
09/18/2009,0000,5.70000,5.78000,5.66000,5.73000,129000
09/21/2009,0000,5.75000,5.89000,5.73000,5.78000,101000
09/22/2009,0000,5.88000,5.88000,5.73000,5.74000,144000
09/23/2009,0000,5.74000,5.76000,5.66000,5.70000,130000
09/24/2009,0000,5.58000,5.67000,5.58000,5.67000,95000
09/25/2009,0000,5.61000,5.69000,5.60000,5.61000,99000
09/28/2009,0000,5.59000,5.64000,5.57000,5.63000,60000
09/29/2009,0000,5.67000,5.70000,5.57000,5.58000,145000
09/30/2009,0000,5.65000,5.68000,5.57000,5.62000,176000
10/01/2009,0000,5.68000,5.68000,5.57000,5.60000,147000
10/02/2009,0000,5.60000,5.60000,5.56000,5.56000,174000
10/05/2009,0000,5.60000,5.75000,5.60000,5.73000,224000
10/06/2009,0000,5.75000,5.75000,5.59000,5.62000,144000
10/07/2009,0000,5.64000,6.01000,5.64000,6.01000,632000
10/08/2009,0000,6.07000,6.07000,5.81000,5.85000,454000
10/09/2009,0000,5.81000,5.98000,5.81000,5.83000,141000
10/12/2009,0000,5.83000,5.97000,5.83000,5.90000,182000
10/13/2009,0000,5.89000,5.89000,5.80000,5.80000,159000
10/14/2009,0000,5.80000,5.92000,5.80000,5.87000,251000
10/15/2009,0000,5.87000,5.89000,5.75000,5.80000,252000
10/16/2009,0000,5.82000,5.85000,5.81000,5.83000,174000
10/19/2009,0000,5.84000,5.90000,5.76000,5.90000,146000
10/20/2009,0000,5.90000,6.31000,5.90000,6.31000,1512000
10/21/2009,0000,6.26000,6.27000,6.02000,6.05000,1022000
10/22/2009,0000,6.05000,6.32000,6.05000,6.11000,598000
10/23/2009,0000,6.11000,6.18000,6.06000,6.08000,203000
10/26/2009,0000,6.08000,6.40000,6.08000,6.19000,295000
10/27/2009,0000,6.19000,6.24000,6.08000,6.09000,126000
10/28/2009,0000,6.10000,6.15000,5.98000,5.98000,232000
10/29/2009,0000,5.75000,5.90000,5.70000,5.70000,299000
10/30/2009,0000,5.80000,5.90000,5.76000,5.89000,217000
11/02/2009,0000,5.70000,5.79000,5.67000,5.67000,163000
11/03/2009,0000,5.70000,5.76000,5.68000,5.71000,235000
11/04/2009,0000,5.71000,5.86000,5.71000,5.77000,116000
11/05/2009,0000,5.75000,5.89000,5.75000,5.89000,110000
11/06/2009,0000,6.28000,6.30000,6.13000,6.30000,1338000
11/09/2009,0000,5.86000,6.19000,5.86000,5.98000,877000
11/10/2009,0000,5.93000,6.05000,5.90000,5.93000,196000
11/11/2009,0000,5.98000,6.03000,5.93000,6.02000,152000
11/12/2009,0000,6.00000,6.05000,5.87000,5.87000,235000
11/13/2009,0000,5.88000,5.98000,5.88000,5.91000,234000
11/16/2009,0000,5.97000,5.97000,5.90000,5.93000,137000
11/17/2009,0000,5.91000,5.97000,5.90000,5.90000,194000
11/18/2009,0000,5.90000,6.13000,5.90000,6.10000,302000
11/19/2009,0000,6.07000,6.08000,5.99000,5.99000,208000
11/20/2009,0000,5.98000,6.07000,5.98000,6.02000,141000
11/23/2009,0000,6.05000,6.05000,5.95000,5.95000,192000
11/24/2009,0000,5.95000,6.05000,5.91000,5.91000,110000
11/25/2009,0000,5.90000,5.95000,5.88000,5.91000,184000
11/26/2009,0000,5.91000,6.02000,5.90000,5.97000,250000
11/27/2009,0000,5.97000,5.97000,5.82000,5.82000,227000
11/30/2009,0000,5.82000,5.96000,5.82000,5.91000,179000
12/01/2009,0000,5.91000,5.91000,5.82000,5.83000,112000
12/02/2009,0000,6.00000,6.05000,5.85000,5.86000,214000
12/03/2009,0000,5.94000,5.94000,5.87000,5.91000,109000
12/04/2009,0000,5.94000,5.94000,5.89000,5.89000,136000
12/07/2009,0000,5.91000,5.96000,5.87000,5.93000,90000
12/08/2009,0000,5.94000,5.99000,5.93000,5.93000,149000
12/09/2009,0000,5.93000,6.05000,5.93000,6.05000,305000
12/11/2009,0000,6.29000,6.29000,6.10000,6.26000,1126000
12/14/2009,0000,6.32000,6.34000,6.26000,6.28000,347000
12/15/2009,0000,6.30000,6.35000,6.19000,6.34000,422000
12/16/2009,0000,6.34000,6.34000,6.20000,6.24000,304000
12/17/2009,0000,6.23000,6.29000,6.03000,6.03000,392000
12/18/2009,0000,6.00000,6.11000,5.97000,6.04000,216000
12/21/2009,0000,6.04000,6.08000,5.97000,6.07000,185000
12/22/2009,0000,6.07000,6.09000,6.04000,6.04000,165000
12/23/2009,0000,6.05000,6.20000,6.05000,6.12000,426000
12/25/2009,0000,6.10000,6.18000,6.10000,6.11000,67000
12/28/2009,0000,6.10000,6.20000,6.08000,6.20000,221000
12/29/2009,0000,6.18000,6.18000,6.12000,6.12000,122909
