DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,6.90000,7.09000,6.83000,7.00000,203000
04/03/2007,0000,7.00000,7.00000,6.91000,6.99000,189000
04/04/2007,0000,7.00000,7.25000,7.00000,7.08000,716000
04/09/2007,0000,7.17000,7.35000,7.13000,7.29000,629000
04/10/2007,0000,7.30000,7.30000,7.18000,7.20000,795000
04/11/2007,0000,7.30000,7.33000,7.20000,7.30000,690000
04/12/2007,0000,7.28000,7.81000,7.26000,7.81000,1256000
04/13/2007,0000,8.00000,8.00000,7.61000,7.79000,1468000
04/16/2007,0000,7.81000,8.33000,7.81000,8.24000,960000
04/17/2007,0000,8.23000,8.33000,7.83000,8.00000,921000
04/18/2007,0000,8.00000,8.07000,7.75000,7.85000,586000
04/19/2007,0000,7.90000,7.94000,7.72000,7.73000,435000
04/20/2007,0000,7.71000,7.90000,7.71000,7.87000,279000
04/23/2007,0000,7.87000,8.20000,7.87000,7.91000,403000
04/24/2007,0000,7.91000,7.91000,7.81000,7.82000,384000
04/25/2007,0000,7.82000,7.85000,7.80000,7.85000,279000
04/26/2007,0000,7.86000,7.90000,7.80000,7.80000,215000
04/27/2007,0000,7.89000,7.89000,7.70000,7.70000,187000
04/30/2007,0000,7.65000,7.65000,7.35000,7.40000,503000
05/02/2007,0000,7.30000,7.39000,7.29000,7.30000,155000
05/03/2007,0000,7.30000,7.35000,6.80000,7.08000,329000
05/04/2007,0000,7.08000,7.17000,7.08000,7.17000,115000
05/07/2007,0000,7.20000,7.30000,7.20000,7.30000,112000
05/08/2007,0000,7.25000,7.25000,7.12000,7.18000,302000
05/09/2007,0000,7.16000,7.20000,7.10000,7.18000,120000
05/10/2007,0000,7.25000,7.25000,7.13000,7.18000,168000
05/11/2007,0000,7.15000,7.15000,7.10000,7.15000,26000
05/14/2007,0000,7.15000,7.15000,7.11000,7.15000,154000
05/15/2007,0000,7.20000,7.20000,7.12000,7.12000,76000
05/16/2007,0000,7.13000,7.13000,7.01000,7.11000,177000
05/17/2007,0000,7.09000,7.16000,7.06000,7.14000,88000
05/18/2007,0000,7.10000,7.15000,7.07000,7.07000,102000
05/21/2007,0000,7.07000,7.35000,7.07000,7.35000,403000
05/22/2007,0000,7.35000,7.35000,7.08000,7.26000,341000
05/23/2007,0000,7.11000,7.28000,7.10000,7.21000,206000
05/24/2007,0000,7.19000,7.27000,7.17000,7.18000,191000
05/25/2007,0000,7.16000,7.16000,7.10000,7.11000,121000
05/28/2007,0000,7.10000,7.18000,7.09000,7.17000,129000
05/29/2007,0000,7.15000,7.16000,7.02000,7.11000,98000
05/30/2007,0000,6.97000,7.10000,6.97000,7.09000,112000
05/31/2007,0000,7.09000,7.15000,7.00000,7.10000,103000
06/01/2007,0000,7.10000,7.10000,7.00000,7.00000,53000
06/04/2007,0000,7.00000,7.09000,7.00000,7.01000,89000
06/05/2007,0000,7.01000,7.01000,6.98000,6.98000,44000
06/06/2007,0000,6.99000,7.00000,6.92000,6.96000,177000
06/07/2007,0000,7.00000,7.00000,6.93000,6.94000,39000
06/08/2007,0000,6.95000,7.00000,6.88000,7.00000,151000
06/11/2007,0000,7.09000,7.09000,6.95000,7.05000,129000
06/12/2007,0000,6.81000,7.08000,6.81000,6.97000,250000
06/13/2007,0000,6.81000,7.00000,6.81000,6.95000,173000
06/14/2007,0000,7.04000,7.04000,6.90000,7.02000,156000
06/15/2007,0000,7.02000,7.04000,6.96000,7.03000,268000
06/20/2007,0000,7.06000,7.14000,6.95000,7.04000,299000
06/21/2007,0000,7.06000,7.13000,6.96000,7.09000,88000
06/22/2007,0000,7.12000,7.20000,7.08000,7.20000,412000
06/25/2007,0000,7.50000,7.50000,7.30000,7.47000,543000
06/26/2007,0000,7.47000,7.47000,7.27000,7.27000,195000
06/27/2007,0000,7.35000,7.40000,7.25000,7.32000,410000
06/28/2007,0000,7.39000,7.62000,7.32000,7.51000,397000
06/29/2007,0000,7.52000,7.75000,7.50000,7.50000,423000
07/02/2007,0000,7.60000,7.65000,7.50000,7.65000,398000
07/03/2007,0000,7.65000,7.65000,7.50000,7.53000,326000
07/04/2007,0000,7.53000,7.85000,7.50000,7.69000,567000
07/05/2007,0000,7.72000,7.85000,7.72000,7.81000,564000
07/06/2007,0000,7.82000,7.90000,7.74000,7.82000,414000
07/09/2007,0000,7.82000,8.25000,7.81000,7.98000,744000
07/10/2007,0000,7.98000,7.99000,7.73000,7.90000,668000
07/11/2007,0000,7.84000,7.85000,7.69000,7.80000,486000
07/12/2007,0000,7.80000,8.34000,7.73000,8.34000,2499000
07/13/2007,0000,8.75000,8.92000,8.75000,8.92000,3460000
07/16/2007,0000,9.54000,9.54000,9.54000,9.54000,1424000
07/17/2007,0000,10.20000,10.20000,10.20000,10.20000,998000
07/18/2007,0000,10.90000,10.90000,10.90000,10.90000,738000
07/19/2007,0000,11.65000,11.65000,10.25000,10.30000,6459000
07/20/2007,0000,10.40000,10.40000,9.60000,9.88000,3077000
07/23/2007,0000,9.84000,10.20000,9.37000,10.05000,1787000
07/24/2007,0000,10.05000,10.70000,9.90000,10.30000,3227000
07/25/2007,0000,10.15000,10.20000,9.91000,10.10000,1285000
07/26/2007,0000,10.20000,10.35000,9.60000,9.60000,2028000
07/27/2007,0000,8.93000,9.30000,8.93000,8.93000,1790000
07/30/2007,0000,9.00000,9.55000,8.93000,9.55000,2027000
07/31/2007,0000,10.05000,10.20000,10.00000,10.20000,1737000
08/01/2007,0000,10.10000,10.40000,9.49000,10.00000,3090000
08/02/2007,0000,10.00000,10.05000,9.30000,9.70000,1551000
08/03/2007,0000,9.50000,9.66000,9.11000,9.17000,959000
08/06/2007,0000,9.08000,9.44000,8.71000,9.44000,1093000
08/07/2007,0000,9.47000,9.78000,9.07000,9.37000,879000
08/08/2007,0000,9.37000,9.70000,9.35000,9.63000,1090000
08/09/2007,0000,9.70000,9.70000,9.28000,9.49000,674000
08/10/2007,0000,8.85000,9.59000,8.85000,9.59000,728000
08/13/2007,0000,9.56000,9.60000,9.35000,9.35000,781000
08/14/2007,0000,9.44000,9.44000,9.25000,9.30000,233000
08/15/2007,0000,8.91000,9.28000,8.65000,8.65000,1127000
08/16/2007,0000,8.36000,8.50000,8.05000,8.05000,696000
08/17/2007,0000,8.05000,8.09000,7.49000,7.58000,689000
08/20/2007,0000,8.08000,8.11000,7.68000,8.11000,741000
08/21/2007,0000,8.05000,8.10000,7.61000,7.99000,559000
08/22/2007,0000,7.96000,7.96000,7.50000,7.73000,527000
08/23/2007,0000,7.75000,7.99000,7.72000,7.98000,823000
08/24/2007,0000,7.98000,7.98000,7.77000,7.78000,271000
08/27/2007,0000,7.80000,7.97000,7.66000,7.80000,551000
08/28/2007,0000,7.61000,7.72000,7.61000,7.69000,162000
08/29/2007,0000,7.21000,7.49000,7.21000,7.49000,273000
08/30/2007,0000,7.60000,7.79000,7.50000,7.51000,416000
08/31/2007,0000,7.59000,7.94000,7.53000,7.78000,807000
09/03/2007,0000,7.82000,7.96000,7.80000,7.96000,768000
09/04/2007,0000,8.01000,8.04000,7.69000,7.69000,440000
09/05/2007,0000,7.82000,7.83000,7.73000,7.73000,245000
09/06/2007,0000,7.64000,7.82000,7.63000,7.74000,233000
09/07/2007,0000,7.80000,7.93000,7.80000,7.84000,594000
09/10/2007,0000,7.80000,7.83000,7.71000,7.80000,160000
09/11/2007,0000,7.78000,8.15000,7.75000,8.06000,602000
09/12/2007,0000,8.13000,8.14000,7.88000,7.91000,454000
09/13/2007,0000,7.80000,8.18000,7.80000,7.95000,432000
09/14/2007,0000,8.05000,8.08000,7.91000,8.00000,125000
09/17/2007,0000,8.00000,8.00000,7.87000,7.97000,123000
09/19/2007,0000,8.10000,8.10000,7.86000,7.87000,166000
09/20/2007,0000,7.76000,8.10000,7.76000,7.85000,596000
09/21/2007,0000,7.89000,8.39000,7.85000,8.39000,1415000
09/26/2007,0000,8.41000,8.96000,8.30000,8.75000,2064000
09/27/2007,0000,8.35000,8.70000,8.35000,8.60000,748000
09/28/2007,0000,8.60000,8.70000,8.50000,8.55000,649000
10/01/2007,0000,9.00000,9.00000,8.77000,8.90000,1023000
10/02/2007,0000,8.98000,9.09000,8.95000,8.96000,768000
10/03/2007,0000,8.95000,9.08000,8.83000,8.85000,675000
10/04/2007,0000,8.76000,9.20000,8.76000,8.90000,623000
10/05/2007,0000,8.90000,8.90000,8.80000,8.82000,330000
10/08/2007,0000,8.76000,8.88000,8.76000,8.80000,294000
10/09/2007,0000,8.80000,8.80000,8.60000,8.60000,347000
10/11/2007,0000,8.55000,8.90000,8.55000,8.80000,417000
10/12/2007,0000,8.77000,9.05000,8.66000,8.76000,487000
10/15/2007,0000,8.76000,9.00000,8.52000,9.00000,644000
10/16/2007,0000,8.98000,8.98000,8.73000,8.76000,323000
10/17/2007,0000,8.76000,8.80000,8.62000,8.64000,357000
10/18/2007,0000,8.63000,8.66000,8.39000,8.45000,282000
10/19/2007,0000,8.45000,8.52000,8.40000,8.40000,190000
10/22/2007,0000,8.30000,8.30000,8.06000,8.16000,113000
10/23/2007,0000,8.20000,8.20000,8.12000,8.12000,281000
10/24/2007,0000,8.19000,8.32000,8.08000,8.10000,289000
10/25/2007,0000,8.17000,8.25000,8.06000,8.09000,266000
10/26/2007,0000,8.09000,8.15000,8.02000,8.10000,182000
10/29/2007,0000,8.10000,8.15000,8.08000,8.08000,461000
10/30/2007,0000,8.15000,8.20000,8.02000,8.08000,153000
10/31/2007,0000,8.10000,8.10000,7.86000,7.95000,317000
11/01/2007,0000,8.06000,8.06000,7.70000,7.70000,437000
11/02/2007,0000,7.70000,7.70000,7.50000,7.60000,301000
11/05/2007,0000,7.60000,7.60000,7.35000,7.42000,292000
11/06/2007,0000,7.50000,7.59000,7.41000,7.50000,159000
11/07/2007,0000,7.68000,7.68000,7.52000,7.55000,279000
11/08/2007,0000,7.40000,7.40000,7.05000,7.19000,283000
11/09/2007,0000,7.19000,7.28000,7.03000,7.25000,237000
11/12/2007,0000,7.19000,7.19000,6.83000,6.90000,197000
11/13/2007,0000,7.00000,7.05000,6.90000,6.93000,187000
11/14/2007,0000,7.20000,7.20000,7.02000,7.15000,265000
11/15/2007,0000,7.04000,7.14000,7.04000,7.11000,140000
11/16/2007,0000,7.07000,7.15000,6.94000,7.15000,117000
11/19/2007,0000,7.12000,7.13000,7.10000,7.12000,91000
11/20/2007,0000,7.05000,7.10000,6.90000,7.10000,189000
11/21/2007,0000,7.10000,7.10000,7.00000,7.01000,84000
11/22/2007,0000,7.01000,7.05000,7.00000,7.00000,73000
11/23/2007,0000,7.10000,7.10000,6.91000,6.94000,129000
11/26/2007,0000,6.94000,6.94000,6.85000,6.86000,168000
11/27/2007,0000,6.83000,6.83000,6.62000,6.78000,58000
11/28/2007,0000,6.80000,6.86000,6.64000,6.64000,80000
11/29/2007,0000,6.85000,6.85000,6.70000,6.80000,121000
11/30/2007,0000,6.81000,6.91000,6.73000,6.91000,116000
12/03/2007,0000,6.91000,6.91000,6.90000,6.90000,14000
12/04/2007,0000,6.65000,6.90000,6.65000,6.89000,152000
12/05/2007,0000,6.80000,7.10000,6.76000,7.10000,100000
12/06/2007,0000,7.10000,7.10000,7.00000,7.04000,125000
12/07/2007,0000,7.20000,7.20000,7.05000,7.19000,146000
12/10/2007,0000,7.20000,7.20000,7.10000,7.11000,99000
12/11/2007,0000,7.11000,7.14000,7.03000,7.14000,65000
12/12/2007,0000,7.10000,7.13000,7.01000,7.13000,69000
12/13/2007,0000,7.03000,7.11000,6.88000,6.88000,71000
12/14/2007,0000,6.80000,6.83000,6.48000,6.65000,110000
12/17/2007,0000,6.65000,6.65000,6.20000,6.30000,104000
12/18/2007,0000,6.25000,6.25000,5.87000,5.99000,260000
12/19/2007,0000,6.10000,6.18000,6.01000,6.16000,68000
12/20/2007,0000,6.16000,6.16000,5.80000,5.80000,107000
12/21/2007,0000,5.80000,5.80000,5.52000,5.54000,188000
12/24/2007,0000,5.64000,5.76000,5.61000,5.75000,134000
12/25/2007,0000,5.71000,5.89000,5.71000,5.89000,65000
12/26/2007,0000,5.81000,5.90000,5.76000,5.88000,73000
12/27/2007,0000,5.90000,6.16000,5.87000,6.16000,80000
12/28/2007,0000,5.91000,6.25000,5.91000,6.17000,123000
12/31/2007,0000,6.16000,6.60000,6.16000,6.60000,376000
01/02/2008,0000,6.80000,7.06000,6.80000,7.00000,489000
01/03/2008,0000,6.89000,6.89000,6.62000,6.88000,158000
01/04/2008,0000,6.77000,7.23000,6.77000,7.05000,228000
01/07/2008,0000,6.80000,6.95000,6.61000,6.79000,297000
01/08/2008,0000,6.79000,6.85000,6.64000,6.80000,116000
01/09/2008,0000,6.69000,6.80000,6.68000,6.80000,115000
01/10/2008,0000,6.80000,6.90000,6.79000,6.79000,58000
01/11/2008,0000,6.71000,6.79000,6.62000,6.62000,142000
01/14/2008,0000,6.78000,6.82000,6.73000,6.80000,124000
01/15/2008,0000,6.84000,7.26000,6.84000,7.15000,290000
01/16/2008,0000,6.91000,7.32000,6.91000,7.18000,243000
01/17/2008,0000,7.18000,7.28000,6.73000,6.96000,276000
01/18/2008,0000,6.71000,6.99000,6.71000,6.90000,108000
01/21/2008,0000,6.92000,7.09000,6.92000,7.05000,100000
01/22/2008,0000,6.56000,6.77000,6.56000,6.56000,237000
01/23/2008,0000,6.56000,6.69000,6.16000,6.16000,153000
01/24/2008,0000,6.44000,6.47000,6.23000,6.30000,202000
01/25/2008,0000,6.32000,6.44000,6.32000,6.39000,61000
01/28/2008,0000,6.22000,6.38000,6.15000,6.38000,55000
01/29/2008,0000,6.38000,6.38000,6.23000,6.30000,77000
01/30/2008,0000,6.24000,6.30000,6.22000,6.28000,75000
01/31/2008,0000,6.20000,6.32000,6.16000,6.25000,35000
02/01/2008,0000,6.39000,6.48000,6.23000,6.42000,84000
02/12/2008,0000,6.47000,6.54000,6.21000,6.40000,68000
02/13/2008,0000,6.40000,6.40000,6.22000,6.22000,70000
02/14/2008,0000,6.25000,6.39000,6.25000,6.37000,79000
02/15/2008,0000,6.35000,6.38000,6.26000,6.35000,49000
02/18/2008,0000,6.35000,6.66000,6.32000,6.66000,168000
02/19/2008,0000,6.65000,6.95000,6.65000,6.91000,138000
02/20/2008,0000,6.89000,6.89000,6.67000,6.70000,92000
02/21/2008,0000,6.70000,6.98000,6.70000,6.84000,170000
02/22/2008,0000,6.80000,6.80000,6.64000,6.73000,112000
02/25/2008,0000,6.76000,7.10000,6.76000,7.04000,382000
02/26/2008,0000,7.38000,7.38000,6.92000,6.97000,177000
02/27/2008,0000,7.00000,7.35000,7.00000,7.26000,496000
02/29/2008,0000,7.10000,7.45000,7.10000,7.41000,398000
03/03/2008,0000,7.49000,7.50000,7.26000,7.41000,450000
03/04/2008,0000,7.45000,7.50000,7.32000,7.49000,367000
03/05/2008,0000,7.50000,8.01000,7.45000,8.01000,746000
03/06/2008,0000,8.10000,8.24000,7.80000,7.86000,624000
03/07/2008,0000,7.98000,7.98000,7.61000,7.62000,444000
03/10/2008,0000,7.70000,7.99000,7.70000,7.76000,550000
03/11/2008,0000,7.74000,7.90000,7.71000,7.80000,355000
03/12/2008,0000,8.00000,8.05000,7.81000,7.82000,369000
03/13/2008,0000,7.82000,7.82000,7.66000,7.66000,216000
03/14/2008,0000,7.68000,7.80000,7.60000,7.61000,154000
03/17/2008,0000,7.52000,7.59000,7.23000,7.32000,268000
03/18/2008,0000,7.33000,7.45000,7.33000,7.45000,44000
03/19/2008,0000,7.56000,7.60000,7.51000,7.51000,61000
03/20/2008,0000,7.51000,7.57000,7.35000,7.50000,217000
03/21/2008,0000,7.78000,7.78000,7.52000,7.63000,209000
03/24/2008,0000,8.10000,8.15000,7.76000,8.00000,519000
03/25/2008,0000,8.10000,8.10000,7.89000,8.00000,455000
03/26/2008,0000,8.05000,8.05000,7.91000,7.99000,242000
03/27/2008,0000,7.97000,8.10000,7.91000,8.09000,702000
03/28/2008,0000,8.00000,8.10000,8.00000,8.10000,216000
03/31/2008,0000,8.10000,8.15000,8.02000,8.10000,281000
04/01/2008,0000,8.14000,8.14000,7.93000,7.93000,190000
04/02/2008,0000,8.08000,8.08000,7.83000,7.94000,109000
04/03/2008,0000,7.82000,7.86000,7.72000,7.72000,195000
04/07/2008,0000,7.73000,7.85000,7.72000,7.83000,127000
04/08/2008,0000,7.83000,7.83000,7.65000,7.70000,170000
04/09/2008,0000,7.70000,7.89000,7.70000,7.83000,304000
04/10/2008,0000,7.88000,8.37000,7.88000,8.37000,818000
04/11/2008,0000,8.37000,8.49000,8.20000,8.23000,653000
04/14/2008,0000,8.23000,8.30000,8.20000,8.29000,354000
04/15/2008,0000,8.35000,8.35000,8.23000,8.25000,294000
04/16/2008,0000,8.35000,8.64000,8.26000,8.58000,825000
04/17/2008,0000,8.74000,8.74000,8.40000,8.47000,769000
04/18/2008,0000,8.47000,8.69000,8.47000,8.64000,436000
04/21/2008,0000,8.65000,8.74000,8.32000,8.35000,600000
04/22/2008,0000,8.30000,8.35000,8.21000,8.30000,204000
04/23/2008,0000,8.30000,8.30000,8.21000,8.21000,182000
04/24/2008,0000,8.25000,8.30000,8.15000,8.21000,162000
04/25/2008,0000,8.29000,8.39000,8.16000,8.20000,190000
04/28/2008,0000,8.01000,8.38000,8.01000,8.15000,179000
04/29/2008,0000,8.14000,8.18000,7.73000,7.90000,311000
04/30/2008,0000,7.89000,8.00000,7.85000,7.90000,155000
05/02/2008,0000,7.91000,8.29000,7.91000,8.05000,451000
05/05/2008,0000,8.10000,8.28000,8.01000,8.01000,356000
05/06/2008,0000,8.20000,8.20000,7.87000,7.87000,321000
05/07/2008,0000,7.87000,8.00000,7.80000,8.00000,383000
05/08/2008,0000,8.00000,8.19000,7.95000,8.17000,356000
05/09/2008,0000,8.20000,8.37000,8.17000,8.21000,386000
05/12/2008,0000,8.30000,8.40000,8.26000,8.27000,524000
05/13/2008,0000,8.28000,8.32000,8.20000,8.30000,380000
05/14/2008,0000,8.30000,8.30000,8.12000,8.16000,128000
05/15/2008,0000,8.03000,8.24000,8.03000,8.17000,252000
05/16/2008,0000,8.20000,8.28000,8.16000,8.27000,239000
05/19/2008,0000,8.34000,8.58000,8.27000,8.47000,525000
05/20/2008,0000,8.55000,8.57000,8.17000,8.17000,497000
05/21/2008,0000,8.17000,8.73000,8.17000,8.54000,598000
05/22/2008,0000,8.60000,8.68000,8.43000,8.50000,1038000
05/23/2008,0000,8.50000,8.68000,8.30000,8.40000,727000
05/26/2008,0000,8.10000,8.34000,7.96000,8.05000,348000
05/27/2008,0000,8.02000,8.14000,7.94000,7.95000,223000
05/28/2008,0000,8.00000,8.18000,8.00000,8.02000,238000
05/29/2008,0000,8.03000,8.03000,7.77000,7.85000,240000
05/30/2008,0000,7.85000,7.85000,7.45000,7.45000,338000
06/02/2008,0000,7.45000,7.57000,7.39000,7.53000,91000
06/03/2008,0000,7.40000,7.50000,7.40000,7.49000,148000
06/04/2008,0000,7.41000,7.50000,7.41000,7.50000,61000
06/05/2008,0000,7.50000,7.53000,7.36000,7.50000,210000
06/06/2008,0000,7.52000,7.90000,7.50000,7.89000,225000
06/10/2008,0000,8.14000,8.14000,7.92000,8.05000,319000
06/11/2008,0000,8.04000,8.04000,7.72000,7.88000,280000
06/12/2008,0000,7.51000,7.70000,7.33000,7.33000,194000
06/13/2008,0000,7.40000,7.46000,7.03000,7.28000,167000
06/16/2008,0000,7.29000,7.30000,7.11000,7.20000,109000
06/17/2008,0000,7.19000,7.19000,6.92000,7.10000,147000
06/18/2008,0000,6.94000,7.19000,6.94000,7.16000,136000
06/19/2008,0000,7.10000,7.14000,7.02000,7.10000,68000
06/20/2008,0000,7.12000,7.17000,6.93000,6.93000,81000
06/23/2008,0000,6.89000,6.89000,6.73000,6.74000,91000
06/24/2008,0000,6.80000,6.85000,6.61000,6.79000,70000
06/25/2008,0000,6.80000,6.84000,6.66000,6.80000,72000
06/26/2008,0000,6.85000,6.92000,6.80000,6.90000,60000
06/27/2008,0000,6.61000,6.61000,6.46000,6.52000,120000
06/30/2008,0000,6.89000,6.89000,6.12000,6.24000,180000
07/01/2008,0000,6.27000,6.29000,5.88000,5.92000,84000
07/02/2008,0000,5.70000,6.08000,5.70000,6.02000,100000
07/03/2008,0000,5.83000,6.17000,5.80000,6.17000,105000
07/04/2008,0000,6.17000,6.17000,6.00000,6.12000,54000
07/07/2008,0000,6.00000,6.09000,5.95000,6.05000,67000
07/08/2008,0000,6.01000,6.09000,5.80000,5.94000,143000
07/09/2008,0000,5.96000,6.08000,5.96000,6.02000,60000
07/10/2008,0000,5.84000,6.02000,5.84000,6.01000,23000
07/11/2008,0000,5.99000,6.19000,5.99000,6.19000,179000
07/14/2008,0000,6.12000,6.17000,6.06000,6.14000,49000
07/15/2008,0000,6.13000,6.13000,5.88000,5.95000,108000
07/16/2008,0000,5.77000,5.94000,5.71000,5.88000,130000
07/17/2008,0000,5.72000,5.99000,5.72000,5.95000,72000
07/18/2008,0000,5.97000,5.97000,5.60000,5.69000,68000
07/21/2008,0000,5.75000,5.89000,5.74000,5.87000,89000
07/22/2008,0000,5.88000,5.95000,5.81000,5.95000,41000
07/23/2008,0000,5.92000,6.25000,5.92000,6.25000,147000
07/24/2008,0000,6.24000,6.25000,6.15000,6.25000,102000
07/25/2008,0000,6.10000,6.16000,6.01000,6.12000,28000
07/29/2008,0000,6.00000,6.00000,5.92000,6.00000,44000
07/30/2008,0000,6.02000,6.16000,5.96000,6.02000,36000
07/31/2008,0000,6.17000,6.17000,5.93000,5.93000,59000
08/01/2008,0000,5.90000,5.99000,5.82000,5.87000,44000
08/04/2008,0000,5.87000,5.88000,5.87000,5.88000,2000
08/05/2008,0000,5.99000,5.99000,5.53000,5.69000,108000
08/06/2008,0000,5.79000,5.80000,5.64000,5.70000,35000
08/07/2008,0000,5.70000,5.78000,5.61000,5.66000,38000
08/08/2008,0000,5.69000,5.77000,5.69000,5.70000,80000
08/11/2008,0000,5.76000,5.80000,5.68000,5.70000,83000
08/12/2008,0000,5.79000,5.79000,5.70000,5.70000,40000
08/13/2008,0000,5.77000,5.77000,5.55000,5.55000,95000
08/14/2008,0000,5.60000,5.71000,5.58000,5.64000,80000
08/15/2008,0000,5.75000,5.75000,5.62000,5.68000,48000
08/18/2008,0000,5.62000,5.73000,5.51000,5.51000,23000
08/19/2008,0000,5.49000,5.49000,5.34000,5.48000,71000
08/20/2008,0000,5.47000,5.50000,5.20000,5.43000,108000
08/21/2008,0000,5.21000,5.37000,5.20000,5.26000,189000
08/22/2008,0000,5.26000,5.26000,5.12000,5.18000,49000
08/25/2008,0000,5.20000,5.24000,5.01000,5.24000,50000
08/26/2008,0000,5.19000,5.21000,5.06000,5.21000,71000
08/27/2008,0000,5.21000,5.30000,5.20000,5.22000,56000
08/28/2008,0000,5.29000,5.29000,5.11000,5.20000,38000
08/29/2008,0000,5.25000,5.28000,5.18000,5.28000,30000
09/01/2008,0000,5.27000,5.29000,5.11000,5.14000,61000
09/02/2008,0000,5.14000,5.21000,5.14000,5.16000,39000
09/03/2008,0000,5.16000,5.23000,4.93000,5.00000,115000
09/04/2008,0000,4.99000,4.99000,4.65000,4.67000,100000
09/05/2008,0000,4.47000,4.88000,4.47000,4.85000,63000
09/08/2008,0000,4.85000,5.18000,4.85000,5.18000,138000
09/09/2008,0000,5.33000,5.33000,4.92000,4.93000,34000
09/10/2008,0000,4.91000,5.00000,4.60000,4.95000,188000
09/11/2008,0000,4.86000,4.87000,4.61000,4.66000,110000
09/12/2008,0000,4.66000,4.84000,4.53000,4.84000,64000
09/15/2008,0000,4.72000,4.72000,4.51000,4.59000,111000
09/16/2008,0000,4.31000,4.49000,4.27000,4.36000,187000
09/17/2008,0000,4.37000,4.53000,4.06000,4.16000,205000
09/18/2008,0000,3.87000,3.96000,3.87000,3.90000,222000
09/19/2008,0000,4.03000,4.07000,3.90000,3.97000,222000
09/22/2008,0000,4.02000,4.18000,4.00000,4.18000,184000
09/23/2008,0000,4.04000,4.46000,4.01000,4.45000,156000
09/24/2008,0000,4.43000,4.49000,4.30000,4.36000,246000
09/25/2008,0000,4.33000,4.47000,4.21000,4.47000,146000
09/26/2008,0000,4.47000,4.47000,4.28000,4.28000,146000
09/30/2008,0000,3.99000,4.01000,3.99000,4.01000,75000
10/01/2008,0000,4.00000,4.22000,4.00000,4.11000,62000
10/02/2008,0000,4.16000,4.16000,4.02000,4.09000,26000
10/03/2008,0000,4.00000,4.07000,3.95000,4.06000,83000
10/06/2008,0000,3.91000,4.00000,3.89000,3.90000,79000
10/07/2008,0000,3.70000,3.85000,3.70000,3.85000,34000
10/08/2008,0000,3.60000,3.72000,3.59000,3.59000,100000
10/09/2008,0000,3.40000,3.72000,3.40000,3.49000,72000
10/13/2008,0000,3.37000,3.45000,3.37000,3.38000,117000
10/14/2008,0000,3.48000,3.61000,3.48000,3.61000,93000
10/15/2008,0000,3.61000,3.61000,3.50000,3.59000,73000
10/16/2008,0000,3.47000,3.56000,3.47000,3.49000,67000
10/17/2008,0000,3.50000,3.55000,3.48000,3.50000,49000
10/20/2008,0000,3.49000,3.50000,3.41000,3.50000,39000
10/21/2008,0000,3.58000,3.62000,3.58000,3.62000,106000
10/22/2008,0000,3.58000,3.74000,3.58000,3.63000,22000
10/23/2008,0000,3.51000,3.56000,3.51000,3.51000,41000
10/24/2008,0000,3.44000,3.44000,3.39000,3.42000,87000
10/27/2008,0000,3.31000,3.31000,3.19000,3.19000,77000
10/28/2008,0000,3.19000,3.19000,2.97000,3.19000,61000
10/29/2008,0000,3.39000,3.39000,3.19000,3.21000,90000
10/30/2008,0000,3.24000,3.43000,3.23000,3.43000,92000
10/31/2008,0000,3.46000,3.55000,3.34000,3.53000,197000
11/03/2008,0000,3.54000,3.69000,3.54000,3.69000,121000
11/04/2008,0000,3.69000,3.69000,3.55000,3.67000,111000
11/05/2008,0000,3.69000,3.78000,3.63000,3.70000,262000
11/06/2008,0000,3.63000,3.63000,3.60000,3.60000,36000
11/07/2008,0000,3.60000,3.85000,3.54000,3.85000,126000
11/10/2008,0000,3.84000,4.11000,3.84000,4.11000,336000
11/11/2008,0000,4.39000,4.39000,4.17000,4.26000,725000
11/12/2008,0000,4.30000,4.30000,3.98000,3.98000,351000
11/13/2008,0000,3.75000,3.75000,3.71000,3.71000,154000
11/14/2008,0000,3.72000,3.87000,3.72000,3.82000,104000
11/17/2008,0000,3.65000,3.95000,3.65000,3.87000,89000
11/18/2008,0000,3.76000,3.97000,3.71000,3.83000,59000
11/19/2008,0000,3.68000,3.83000,3.68000,3.83000,82000
11/20/2008,0000,3.66000,3.78000,3.64000,3.77000,134000
11/21/2008,0000,3.62000,3.77000,3.60000,3.77000,96000
11/24/2008,0000,3.77000,3.82000,3.63000,3.82000,17000
11/25/2008,0000,3.87000,3.94000,3.83000,3.94000,19000
11/26/2008,0000,3.93000,3.93000,3.76000,3.84000,39000
11/27/2008,0000,3.90000,3.94000,3.88000,3.93000,134000
11/28/2008,0000,3.83000,3.87000,3.78000,3.82000,79000
12/01/2008,0000,3.71000,3.86000,3.71000,3.83000,89000
12/02/2008,0000,3.58000,3.77000,3.58000,3.70000,34000
12/03/2008,0000,3.77000,3.83000,3.60000,3.71000,49000
12/04/2008,0000,3.71000,3.77000,3.61000,3.61000,52000
12/05/2008,0000,3.56000,3.67000,3.56000,3.58000,58000
12/08/2008,0000,3.62000,3.69000,3.62000,3.69000,75000
12/09/2008,0000,3.74000,3.74000,3.66000,3.69000,59000
12/10/2008,0000,3.73000,3.79000,3.70000,3.74000,66000
12/11/2008,0000,3.79000,3.82000,3.75000,3.80000,97000
12/12/2008,0000,3.67000,3.80000,3.67000,3.68000,98000
12/15/2008,0000,3.67000,3.74000,3.67000,3.70000,13000
12/16/2008,0000,3.63000,3.70000,3.61000,3.70000,25000
12/17/2008,0000,3.70000,3.78000,3.62000,3.67000,215000
12/18/2008,0000,3.67000,3.84000,3.67000,3.84000,188000
12/19/2008,0000,3.83000,3.94000,3.74000,3.89000,113000
12/22/2008,0000,3.79000,3.87000,3.65000,3.70000,119000
12/23/2008,0000,3.75000,3.75000,3.52000,3.55000,119000
12/24/2008,0000,3.55000,3.66000,3.55000,3.60000,41000
12/25/2008,0000,3.67000,3.73000,3.61000,3.62000,16000
12/26/2008,0000,3.65000,3.65000,3.61000,3.61000,20000
12/29/2008,0000,3.50000,3.68000,3.50000,3.56000,32000
12/30/2008,0000,3.62000,3.66000,3.60000,3.60000,37000
12/31/2008,0000,3.60000,3.62000,3.60000,3.62000,12000
01/05/2009,0000,3.69000,3.70000,3.61000,3.66000,80000
01/06/2009,0000,3.70000,3.72000,3.60000,3.70000,39000
01/07/2009,0000,3.74000,3.74000,3.60000,3.66000,54000
01/08/2009,0000,3.66000,3.66000,3.50000,3.57000,76000
01/09/2009,0000,3.47000,3.57000,3.47000,3.56000,13000
01/12/2009,0000,3.56000,3.70000,3.56000,3.67000,66000
01/14/2009,0000,3.70000,3.70000,3.57000,3.63000,24000
01/15/2009,0000,3.65000,3.65000,3.52000,3.55000,38000
01/16/2009,0000,3.60000,3.60000,3.55000,3.58000,32000
01/19/2009,0000,3.50000,3.52000,3.47000,3.52000,22000
01/20/2009,0000,3.47000,3.50000,3.40000,3.44000,94000
01/21/2009,0000,3.44000,3.45000,3.36000,3.40000,30000
02/02/2009,0000,3.39000,3.39000,3.31000,3.38000,39000
02/03/2009,0000,3.36000,3.46000,3.35000,3.45000,33000
02/04/2009,0000,3.43000,3.43000,3.40000,3.42000,17000
02/05/2009,0000,3.36000,3.40000,3.33000,3.40000,53000
02/06/2009,0000,3.40000,3.45000,3.40000,3.40000,59000
02/09/2009,0000,3.40000,3.40000,3.36000,3.36000,55000
02/10/2009,0000,3.37000,3.40000,3.36000,3.36000,19000
02/11/2009,0000,3.39000,3.40000,3.31000,3.40000,110000
02/12/2009,0000,3.34000,3.40000,3.34000,3.40000,19000
02/13/2009,0000,3.39000,3.39000,3.33000,3.35000,13000
02/16/2009,0000,3.40000,3.43000,3.35000,3.38000,62000
02/17/2009,0000,3.35000,3.49000,3.35000,3.41000,21000
02/18/2009,0000,3.38000,3.43000,3.36000,3.42000,43000
02/19/2009,0000,3.34000,3.43000,3.31000,3.33000,118000
02/20/2009,0000,3.28000,3.30000,3.22000,3.22000,91000
02/23/2009,0000,3.27000,3.27000,3.20000,3.20000,44000
02/24/2009,0000,3.25000,3.25000,3.09000,3.14000,46000
02/25/2009,0000,3.14000,3.18000,3.14000,3.15000,69000
02/26/2009,0000,3.15000,3.24000,3.14000,3.15000,70000
02/27/2009,0000,3.24000,3.24000,3.16000,3.17000,89000
03/02/2009,0000,3.17000,3.18000,3.11000,3.14000,97000
03/03/2009,0000,3.14000,3.14000,3.04000,3.08000,90000
03/04/2009,0000,3.13000,3.18000,3.10000,3.14000,178000
03/05/2009,0000,3.19000,3.29000,3.18000,3.25000,164000
03/06/2009,0000,3.20000,3.30000,3.20000,3.29000,137000
03/09/2009,0000,3.34000,3.35000,3.21000,3.30000,62000
03/10/2009,0000,3.35000,3.39000,3.30000,3.34000,236000
03/11/2009,0000,3.50000,3.51000,3.38000,3.44000,176000
03/12/2009,0000,3.55000,3.55000,3.37000,3.40000,117000
03/13/2009,0000,3.45000,3.63000,3.40000,3.63000,481000
03/16/2009,0000,3.87000,3.88000,3.77000,3.88000,714000
03/17/2009,0000,3.88000,4.13000,3.78000,3.95000,504000
03/18/2009,0000,3.95000,4.00000,3.83000,3.85000,290000
03/19/2009,0000,3.90000,3.97000,3.78000,3.87000,701000
03/20/2009,0000,3.85000,3.94000,3.85000,3.86000,250000
03/23/2009,0000,3.94000,3.94000,3.82000,3.87000,521000
03/24/2009,0000,3.87000,4.00000,3.87000,3.94000,353000
03/25/2009,0000,3.99000,4.18000,3.94000,4.10000,500000
03/26/2009,0000,4.13000,4.13000,4.04000,4.10000,352000
03/27/2009,0000,4.13000,4.38000,4.13000,4.34000,507000
03/30/2009,0000,4.28000,4.34000,4.11000,4.11000,465000
03/31/2009,0000,4.09000,4.20000,4.06000,4.10000,177000
04/01/2009,0000,4.10000,4.26000,4.10000,4.20000,240000
04/02/2009,0000,4.29000,4.49000,4.22000,4.49000,481000
04/03/2009,0000,4.80000,4.80000,4.72000,4.80000,1121000
04/06/2009,0000,4.72000,4.85000,4.62000,4.80000,486000
04/07/2009,0000,4.80000,4.98000,4.61000,4.95000,386000
04/08/2009,0000,4.93000,4.94000,4.70000,4.82000,629000
04/09/2009,0000,4.62000,4.90000,4.62000,4.87000,279000
04/10/2009,0000,4.87000,4.99000,4.81000,4.88000,465000
04/13/2009,0000,4.90000,4.97000,4.83000,4.95000,306000
04/14/2009,0000,4.95000,5.11000,4.91000,5.05000,447000
04/15/2009,0000,5.05000,5.07000,4.95000,5.03000,327000
04/16/2009,0000,5.03000,5.13000,5.03000,5.12000,304000
04/17/2009,0000,5.05000,5.15000,4.77000,4.85000,664000
04/20/2009,0000,4.60000,4.69000,4.52000,4.60000,352000
04/21/2009,0000,4.31000,4.75000,4.31000,4.73000,259000
04/22/2009,0000,4.62000,4.72000,4.62000,4.65000,327000
04/23/2009,0000,4.65000,4.80000,4.51000,4.77000,594000
04/24/2009,0000,4.66000,4.84000,4.52000,4.80000,514000
04/27/2009,0000,4.75000,4.77000,4.53000,4.55000,243000
04/28/2009,0000,4.46000,4.81000,4.40000,4.81000,295000
04/29/2009,0000,4.70000,4.70000,4.48000,4.55000,238000
04/30/2009,0000,4.60000,4.83000,4.55000,4.81000,532000
05/04/2009,0000,5.00000,5.00000,4.81000,4.93000,536000
05/05/2009,0000,4.95000,4.95000,4.70000,4.75000,347000
05/06/2009,0000,4.56000,5.00000,4.56000,4.94000,463000
05/07/2009,0000,4.99000,5.09000,4.86000,4.99000,690000
05/08/2009,0000,4.95000,4.98000,4.80000,4.80000,335000
05/11/2009,0000,4.87000,4.87000,4.61000,4.61000,446000
05/12/2009,0000,4.61000,4.65000,4.55000,4.60000,178000
05/13/2009,0000,4.61000,4.69000,4.55000,4.68000,137000
05/14/2009,0000,4.68000,4.68000,4.60000,4.63000,77000
05/15/2009,0000,4.63000,4.64000,4.57000,4.57000,304000
05/18/2009,0000,4.69000,4.69000,4.60000,4.68000,190000
05/19/2009,0000,4.80000,5.00000,4.80000,4.84000,1369000
05/20/2009,0000,4.70000,4.92000,4.70000,4.90000,498000
05/21/2009,0000,4.90000,4.90000,4.75000,4.83000,155000
05/22/2009,0000,4.71000,4.88000,4.71000,4.80000,195000
05/25/2009,0000,4.88000,5.06000,4.85000,4.94000,698000
05/26/2009,0000,5.00000,5.16000,4.95000,5.11000,895000
05/27/2009,0000,5.11000,5.20000,5.04000,5.15000,836000
06/01/2009,0000,5.25000,5.25000,5.01000,5.09000,638000
06/02/2009,0000,5.12000,5.37000,5.12000,5.25000,1759000
06/03/2009,0000,5.25000,5.30000,5.19000,5.25000,579000
06/04/2009,0000,5.25000,5.30000,5.20000,5.21000,453000
06/05/2009,0000,5.25000,5.34000,5.25000,5.30000,475000
06/08/2009,0000,5.60000,5.65000,5.40000,5.43000,478000
06/09/2009,0000,5.43000,5.46000,5.05000,5.05000,231000
06/10/2009,0000,4.90000,5.20000,4.90000,5.02000,137000
06/11/2009,0000,5.02000,5.09000,4.91000,5.09000,49000
06/12/2009,0000,5.00000,5.10000,4.95000,5.10000,56000
06/15/2009,0000,4.90000,4.90000,4.80000,4.86000,216000
06/16/2009,0000,4.77000,4.89000,4.75000,4.89000,64000
06/17/2009,0000,4.98000,4.98000,4.74000,4.94000,52000
06/18/2009,0000,4.76000,4.90000,4.71000,4.85000,51000
06/19/2009,0000,4.75000,4.90000,4.75000,4.75000,50000
06/22/2009,0000,4.84000,4.85000,4.75000,4.80000,39000
06/23/2009,0000,4.79000,4.81000,4.75000,4.81000,88000
06/24/2009,0000,4.99000,5.07000,4.89000,5.00000,171000
06/25/2009,0000,4.98000,5.00000,4.87000,5.00000,42000
06/26/2009,0000,5.05000,5.35000,5.02000,5.35000,629000
06/29/2009,0000,5.35000,5.42000,5.11000,5.19000,372000
06/30/2009,0000,5.30000,5.35000,5.17000,5.25000,167000
07/01/2009,0000,5.20000,5.32000,5.15000,5.23000,112000
07/02/2009,0000,5.10000,5.26000,5.08000,5.22000,126000
07/03/2009,0000,5.17000,5.19000,5.10000,5.15000,132000
07/06/2009,0000,5.10000,5.24000,5.10000,5.18000,80000
07/07/2009,0000,5.20000,5.20000,5.13000,5.18000,17000
07/08/2009,0000,5.12000,5.12000,5.05000,5.12000,58000
07/09/2009,0000,5.10000,5.17000,5.05000,5.15000,88000
07/10/2009,0000,5.15000,5.20000,5.07000,5.07000,66000
07/13/2009,0000,5.11000,5.11000,4.85000,5.03000,88000
07/14/2009,0000,5.10000,5.10000,4.88000,5.00000,123000
07/15/2009,0000,5.02000,5.10000,5.00000,5.10000,57000
07/16/2009,0000,5.10000,5.23000,5.00000,5.15000,77000
07/17/2009,0000,5.30000,5.30000,5.00000,5.07000,21000
07/20/2009,0000,5.00000,5.15000,5.00000,5.07000,65000
07/21/2009,0000,5.14000,5.15000,5.08000,5.15000,137000
07/22/2009,0000,4.98000,5.30000,4.98000,5.21000,265000
07/23/2009,0000,5.15000,5.16000,5.04000,5.10000,85000
07/24/2009,0000,5.12000,5.28000,5.10000,5.15000,157000
07/27/2009,0000,5.14000,5.24000,5.14000,5.20000,138000
07/28/2009,0000,5.20000,5.24000,5.16000,5.18000,106000
07/29/2009,0000,5.22000,5.22000,5.14000,5.14000,54000
07/30/2009,0000,5.10000,5.29000,5.10000,5.19000,91000
07/31/2009,0000,5.19000,5.28000,5.13000,5.20000,163000
08/03/2009,0000,5.30000,5.51000,5.22000,5.44000,413000
08/04/2009,0000,5.82000,5.82000,5.82000,5.82000,395000
08/05/2009,0000,6.22000,6.22000,5.91000,6.05000,1560000
08/06/2009,0000,6.00000,6.00000,5.64000,5.88000,285000
08/10/2009,0000,5.47000,5.80000,5.47000,5.60000,394000
08/11/2009,0000,5.32000,5.59000,5.31000,5.50000,76000
08/12/2009,0000,5.45000,5.77000,5.27000,5.76000,301000
08/13/2009,0000,5.75000,5.76000,5.60000,5.63000,281000
08/14/2009,0000,5.63000,5.67000,5.60000,5.66000,166000
08/17/2009,0000,5.60000,5.69000,5.42000,5.42000,216000
08/18/2009,0000,5.30000,5.42000,5.17000,5.28000,187000
08/19/2009,0000,5.30000,5.37000,5.28000,5.28000,37000
08/20/2009,0000,5.20000,5.20000,5.11000,5.16000,37000
08/21/2009,0000,5.15000,5.30000,5.09000,5.22000,302000
08/24/2009,0000,5.26000,5.31000,5.15000,5.28000,182000
08/25/2009,0000,5.22000,5.22000,5.18000,5.19000,23000
08/26/2009,0000,5.12000,5.17000,5.10000,5.17000,90000
08/27/2009,0000,5.09000,5.16000,5.08000,5.09000,40000
08/28/2009,0000,5.08000,5.08000,4.86000,5.08000,130000
08/31/2009,0000,5.00000,5.15000,5.00000,5.14000,37000
09/01/2009,0000,5.07000,5.15000,5.07000,5.13000,46000
09/02/2009,0000,5.14000,5.14000,5.02000,5.14000,57000
09/03/2009,0000,5.12000,5.30000,5.12000,5.26000,127000
09/04/2009,0000,5.23000,5.28000,5.21000,5.21000,89000
09/07/2009,0000,5.16000,5.28000,5.16000,5.24000,56000
09/08/2009,0000,5.25000,5.40000,5.25000,5.36000,175000
09/09/2009,0000,5.38000,5.40000,5.28000,5.33000,168000
09/10/2009,0000,5.36000,5.45000,5.31000,5.31000,45000
09/11/2009,0000,5.32000,5.32000,5.20000,5.31000,89000
09/14/2009,0000,5.21000,5.29000,5.21000,5.25000,82000
09/15/2009,0000,5.25000,5.34000,5.20000,5.34000,114000
09/16/2009,0000,5.39000,5.69000,5.39000,5.65000,217000
09/17/2009,0000,5.60000,5.70000,5.55000,5.62000,129000
09/18/2009,0000,5.62000,5.69000,5.60000,5.64000,91000
09/21/2009,0000,5.61000,5.80000,5.61000,5.63000,75000
09/22/2009,0000,5.60000,5.60000,5.60000,5.60000,43000
09/23/2009,0000,5.55000,5.56000,5.37000,5.50000,260000
09/24/2009,0000,5.40000,5.47000,5.33000,5.38000,91000
09/25/2009,0000,5.37000,5.53000,5.37000,5.41000,44000
09/28/2009,0000,5.45000,5.49000,5.34000,5.45000,51000
09/29/2009,0000,5.43000,5.52000,5.43000,5.43000,180000
09/30/2009,0000,5.55000,5.66000,5.47000,5.55000,115000
10/01/2009,0000,5.58000,5.68000,5.40000,5.50000,167000
10/02/2009,0000,5.32000,5.45000,5.32000,5.39000,34000
10/05/2009,0000,5.40000,5.40000,5.29000,5.34000,12000
10/06/2009,0000,5.27000,5.59000,5.27000,5.36000,87000
10/07/2009,0000,5.68000,5.68000,5.38000,5.54000,101000
10/08/2009,0000,5.54000,5.65000,5.46000,5.46000,127000
10/09/2009,0000,5.64000,5.64000,5.42000,5.59000,136000
10/12/2009,0000,5.64000,5.68000,5.53000,5.65000,117000
10/13/2009,0000,5.53000,5.68000,5.48000,5.63000,102000
10/14/2009,0000,5.60000,5.68000,5.54000,5.60000,97000
10/15/2009,0000,5.62000,5.67000,5.51000,5.59000,116000
10/16/2009,0000,5.42000,5.65000,5.42000,5.62000,99000
10/19/2009,0000,5.60000,5.66000,5.60000,5.63000,72000
10/20/2009,0000,5.73000,5.73000,5.64000,5.67000,229000
10/21/2009,0000,5.68000,5.68000,5.59000,5.67000,113000
10/22/2009,0000,5.67000,5.69000,5.60000,5.60000,116000
10/23/2009,0000,5.60000,5.71000,5.60000,5.64000,76000
10/26/2009,0000,5.70000,5.70000,5.60000,5.61000,54000
10/27/2009,0000,5.68000,5.68000,5.52000,5.55000,81000
10/28/2009,0000,5.62000,5.62000,5.55000,5.59000,31000
10/29/2009,0000,5.33000,5.53000,5.33000,5.49000,128000
10/30/2009,0000,5.33000,5.56000,5.33000,5.56000,25000
11/02/2009,0000,5.43000,5.53000,5.43000,5.53000,28000
11/03/2009,0000,5.60000,5.60000,5.44000,5.59000,22000
11/04/2009,0000,5.51000,5.62000,5.51000,5.62000,186000
11/05/2009,0000,5.52000,5.56000,5.42000,5.56000,126000
11/06/2009,0000,5.68000,5.68000,5.50000,5.58000,136000
11/09/2009,0000,5.58000,5.64000,5.50000,5.59000,65000
11/10/2009,0000,5.52000,5.58000,5.48000,5.54000,159000
11/11/2009,0000,5.42000,5.53000,5.42000,5.50000,179000
11/12/2009,0000,5.53000,5.55000,5.45000,5.54000,295000
11/13/2009,0000,5.53000,5.58000,5.53000,5.57000,99000
11/16/2009,0000,5.59000,5.60000,5.50000,5.51000,77000
11/17/2009,0000,5.43000,5.58000,5.43000,5.51000,63000
11/18/2009,0000,5.51000,5.75000,5.51000,5.72000,136000
11/19/2009,0000,5.69000,5.70000,5.62000,5.62000,95000
11/20/2009,0000,5.65000,5.65000,5.51000,5.63000,65000
11/23/2009,0000,5.69000,5.69000,5.57000,5.64000,35000
11/24/2009,0000,5.65000,5.68000,5.65000,5.66000,43000
11/25/2009,0000,5.70000,5.79000,5.63000,5.77000,210000
11/26/2009,0000,5.77000,5.90000,5.77000,5.78000,148000
11/27/2009,0000,5.70000,5.70000,5.53000,5.53000,108000
11/30/2009,0000,5.54000,5.66000,5.40000,5.65000,112000
12/01/2009,0000,5.65000,6.04000,5.55000,6.04000,606000
12/02/2009,0000,6.39000,6.39000,6.04000,6.04000,1125000
12/03/2009,0000,5.91000,6.16000,5.80000,6.15000,330000
12/04/2009,0000,5.95000,6.58000,5.95000,6.58000,1284000
12/07/2009,0000,7.04000,7.04000,7.04000,7.04000,625000
12/08/2009,0000,7.53000,7.53000,7.53000,7.53000,521000
12/09/2009,0000,8.05000,8.05000,7.80000,8.05000,5878000
12/11/2009,0000,7.10000,7.85000,7.10000,7.66000,921000
12/14/2009,0000,7.68000,7.69000,7.50000,7.53000,570000
12/15/2009,0000,7.30000,7.50000,7.12000,7.13000,602000
12/16/2009,0000,7.13000,7.36000,7.02000,7.12000,303000
12/17/2009,0000,7.25000,7.25000,6.95000,6.95000,598000
12/18/2009,0000,6.80000,7.43000,6.60000,7.43000,1270000
12/21/2009,0000,7.74000,7.85000,7.45000,7.47000,753000
12/22/2009,0000,7.40000,7.47000,7.36000,7.37000,307000
12/23/2009,0000,7.37000,7.59000,7.34000,7.42000,310000
12/25/2009,0000,7.48000,7.48000,7.30000,7.31000,319000
12/28/2009,0000,7.31000,7.39000,7.30000,7.32000,144000
12/29/2009,0000,7.42000,7.42000,7.33000,7.33000,164050
