DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.83000,9.41000,8.83000,9.10000,3347000
04/03/2007,0000,9.00000,9.15000,8.90000,8.97000,993000
04/04/2007,0000,9.00000,9.04000,8.80000,8.89000,1102000
04/09/2007,0000,8.90000,8.98000,8.82000,8.82000,779000
04/10/2007,0000,8.82000,8.82000,8.52000,8.60000,686000
04/11/2007,0000,8.52000,8.60000,8.48000,8.50000,543000
04/12/2007,0000,8.50000,8.60000,8.48000,8.60000,574000
04/13/2007,0000,8.63000,8.73000,8.60000,8.60000,853000
04/16/2007,0000,9.20000,9.20000,8.80000,8.91000,2786000
04/17/2007,0000,8.98000,9.08000,8.60000,8.60000,1717000
04/18/2007,0000,8.62000,8.75000,8.61000,8.69000,718000
04/19/2007,0000,8.65000,8.90000,8.62000,8.79000,3249000
04/20/2007,0000,8.80000,8.88000,8.72000,8.75000,652000
04/23/2007,0000,8.80000,8.93000,8.80000,8.82000,720000
04/24/2007,0000,8.86000,9.18000,8.86000,9.01000,2834000
04/25/2007,0000,9.10000,9.14000,8.93000,8.98000,1508000
04/26/2007,0000,9.10000,9.10000,8.86000,8.88000,917000
04/27/2007,0000,8.97000,8.99000,8.80000,8.87000,782000
04/30/2007,0000,8.87000,8.87000,8.31000,8.40000,1049000
05/02/2007,0000,8.40000,8.46000,8.26000,8.28000,739000
05/03/2007,0000,8.30000,8.35000,7.71000,7.76000,1579000
05/04/2007,0000,7.84000,8.00000,7.84000,7.99000,608000
05/07/2007,0000,8.08000,8.10000,7.90000,8.02000,601000
05/08/2007,0000,8.02000,8.16000,8.02000,8.07000,363000
05/09/2007,0000,8.09000,8.14000,8.03000,8.06000,333000
05/10/2007,0000,8.07000,8.15000,8.03000,8.03000,401000
05/11/2007,0000,8.03000,8.30000,7.87000,8.14000,1487000
05/14/2007,0000,8.14000,8.20000,8.00000,8.00000,295000
05/15/2007,0000,8.05000,8.10000,8.00000,8.04000,246000
05/16/2007,0000,8.08000,8.08000,7.90000,7.96000,215000
05/17/2007,0000,8.00000,8.08000,7.92000,7.95000,302000
05/18/2007,0000,7.95000,7.95000,7.84000,7.84000,377000
05/21/2007,0000,7.85000,7.97000,7.81000,7.90000,256000
05/22/2007,0000,7.90000,8.45000,7.90000,8.20000,3188000
05/23/2007,0000,8.20000,8.23000,8.10000,8.18000,644000
05/24/2007,0000,8.20000,8.25000,8.13000,8.20000,472000
05/25/2007,0000,8.20000,8.30000,8.20000,8.20000,594000
05/28/2007,0000,8.25000,8.25000,8.10000,8.11000,391000
05/29/2007,0000,8.15000,8.20000,8.05000,8.05000,389000
05/30/2007,0000,8.06000,8.09000,7.93000,7.95000,515000
05/31/2007,0000,7.98000,8.10000,7.98000,8.04000,734000
06/01/2007,0000,8.12000,8.18000,8.00000,8.00000,656000
06/04/2007,0000,8.02000,8.16000,8.02000,8.08000,345000
06/05/2007,0000,8.12000,8.38000,8.10000,8.20000,1328000
06/06/2007,0000,8.20000,8.40000,8.15000,8.15000,1835000
06/07/2007,0000,8.16000,8.25000,8.16000,8.21000,351000
06/08/2007,0000,8.21000,8.39000,8.17000,8.33000,2046000
06/11/2007,0000,8.33000,8.58000,8.33000,8.43000,1775000
06/12/2007,0000,8.50000,8.66000,8.46000,8.50000,2298000
06/13/2007,0000,8.52000,8.65000,8.50000,8.50000,2199000
06/14/2007,0000,8.50000,8.59000,7.93000,7.93000,1638000
06/15/2007,0000,8.12000,8.20000,8.07000,8.12000,1124000
06/20/2007,0000,8.12000,8.19000,8.06000,8.10000,595000
06/21/2007,0000,8.10000,8.20000,8.07000,8.09000,720000
06/22/2007,0000,8.10000,8.27000,8.10000,8.21000,819000
06/25/2007,0000,8.54000,8.75000,8.45000,8.68000,2632000
06/26/2007,0000,8.70000,8.85000,8.31000,8.41000,1724000
06/27/2007,0000,8.48000,8.66000,8.42000,8.50000,2149000
06/28/2007,0000,8.65000,8.80000,8.58000,8.60000,1679000
06/29/2007,0000,8.64000,9.18000,8.64000,8.92000,4579000
07/02/2007,0000,8.40000,8.84000,8.40000,8.72000,2288000
07/03/2007,0000,8.70000,8.70000,8.45000,8.50000,2985000
07/04/2007,0000,8.51000,9.00000,8.51000,8.73000,3719000
07/05/2007,0000,8.90000,8.95000,8.74000,8.88000,2809000
07/06/2007,0000,8.95000,9.20000,8.92000,9.03000,3556000
07/09/2007,0000,9.16000,9.24000,9.06000,9.07000,2355000
07/10/2007,0000,9.12000,9.50000,9.03000,9.44000,3980000
07/11/2007,0000,9.43000,9.70000,9.25000,9.40000,3438000
07/12/2007,0000,9.41000,9.80000,9.41000,9.68000,3202000
07/13/2007,0000,10.00000,10.35000,9.65000,10.35000,9157000
07/16/2007,0000,10.60000,11.05000,10.45000,11.00000,10264000
07/17/2007,0000,11.40000,11.40000,10.60000,10.60000,5356000
07/18/2007,0000,10.75000,10.90000,10.30000,10.40000,4819000
07/19/2007,0000,10.60000,11.05000,10.50000,10.50000,5178000
07/20/2007,0000,10.55000,10.80000,10.50000,10.60000,2835000
07/23/2007,0000,10.60000,10.70000,10.35000,10.45000,2067000
07/24/2007,0000,10.50000,11.10000,10.40000,10.95000,4730000
07/25/2007,0000,10.95000,11.30000,10.85000,10.95000,3385000
07/26/2007,0000,11.15000,11.15000,10.20000,10.20000,3897000
07/27/2007,0000,9.67000,10.00000,9.55000,9.60000,1859000
07/30/2007,0000,9.61000,9.84000,9.30000,9.60000,1416000
07/31/2007,0000,9.78000,10.25000,9.78000,10.25000,2102000
08/01/2007,0000,10.40000,10.65000,10.00000,10.00000,2570000
08/02/2007,0000,10.20000,10.35000,9.30000,9.80000,2427000
08/03/2007,0000,9.95000,10.10000,9.60000,9.63000,1353000
08/06/2007,0000,9.50000,9.72000,9.50000,9.62000,779000
08/07/2007,0000,9.72000,9.80000,9.00000,9.00000,1471000
08/08/2007,0000,9.12000,9.46000,9.12000,9.30000,1251000
08/09/2007,0000,9.55000,9.79000,9.41000,9.60000,2406000
08/10/2007,0000,9.30000,9.40000,9.11000,9.25000,1060000
08/13/2007,0000,9.26000,9.57000,9.11000,9.20000,1572000
08/14/2007,0000,9.25000,9.35000,9.15000,9.20000,613000
08/15/2007,0000,9.20000,9.28000,8.82000,8.83000,832000
08/16/2007,0000,8.50000,8.65000,8.22000,8.25000,1533000
08/17/2007,0000,8.26000,8.31000,7.68000,8.10000,1224000
08/20/2007,0000,8.45000,8.48000,8.20000,8.38000,1156000
08/21/2007,0000,8.38000,8.40000,8.00000,8.00000,434000
08/22/2007,0000,8.18000,8.18000,7.76000,8.10000,683000
08/23/2007,0000,8.20000,8.34000,8.16000,8.25000,1133000
08/24/2007,0000,8.34000,8.35000,8.17000,8.25000,672000
08/27/2007,0000,8.31000,8.40000,8.13000,8.13000,381000
08/28/2007,0000,8.19000,8.30000,8.05000,8.10000,514000
08/29/2007,0000,8.05000,8.05000,7.90000,8.00000,628000
08/30/2007,0000,8.05000,8.23000,7.92000,8.14000,1129000
08/31/2007,0000,8.15000,8.20000,8.09000,8.15000,499000
09/03/2007,0000,8.39000,8.40000,8.21000,8.22000,1068000
09/04/2007,0000,8.21000,8.26000,8.03000,8.08000,671000
09/05/2007,0000,8.14000,8.18000,8.03000,8.08000,778000
09/06/2007,0000,8.06000,8.12000,8.00000,8.10000,367000
09/07/2007,0000,8.15000,8.15000,8.06000,8.08000,384000
09/10/2007,0000,8.01000,8.02000,7.85000,7.96000,506000
09/11/2007,0000,7.95000,8.10000,7.95000,8.10000,619000
09/12/2007,0000,8.09000,8.17000,8.09000,8.14000,292000
09/13/2007,0000,8.18000,8.33000,8.10000,8.11000,1312000
09/14/2007,0000,8.23000,8.23000,8.09000,8.11000,401000
09/17/2007,0000,8.10000,8.11000,7.95000,8.00000,509000
09/19/2007,0000,8.05000,8.05000,7.91000,7.92000,881000
09/20/2007,0000,7.92000,8.04000,7.90000,7.95000,353000
09/21/2007,0000,8.00000,8.02000,7.82000,8.00000,602000
09/26/2007,0000,8.02000,8.10000,8.00000,8.07000,319000
09/27/2007,0000,8.10000,8.25000,8.10000,8.25000,888000
09/28/2007,0000,8.24000,8.25000,8.16000,8.16000,472000
10/01/2007,0000,8.38000,8.43000,8.30000,8.31000,876000
10/02/2007,0000,8.40000,8.47000,8.32000,8.37000,935000
10/03/2007,0000,8.40000,8.40000,8.25000,8.30000,969000
10/04/2007,0000,8.30000,8.35000,8.26000,8.29000,381000
10/05/2007,0000,8.25000,8.30000,8.15000,8.17000,439000
10/08/2007,0000,8.18000,8.26000,8.10000,8.15000,337000
10/09/2007,0000,8.10000,8.13000,8.05000,8.05000,327000
10/11/2007,0000,8.05000,8.14000,8.00000,8.02000,425000
10/12/2007,0000,8.00000,8.00000,7.80000,7.81000,574000
10/15/2007,0000,7.81000,7.91000,7.71000,7.76000,361000
10/16/2007,0000,7.70000,7.83000,7.68000,7.78000,292000
10/17/2007,0000,7.78000,7.89000,7.72000,7.85000,305000
10/18/2007,0000,7.85000,8.00000,7.80000,7.90000,339000
10/19/2007,0000,7.90000,7.90000,7.72000,7.80000,451000
10/22/2007,0000,7.45000,7.54000,7.41000,7.53000,593000
10/23/2007,0000,7.55000,7.63000,7.45000,7.61000,946000
10/24/2007,0000,7.85000,7.85000,7.52000,7.60000,407000
10/25/2007,0000,7.55000,7.72000,7.55000,7.60000,580000
10/26/2007,0000,7.60000,7.65000,7.45000,7.50000,538000
10/29/2007,0000,7.59000,7.65000,7.56000,7.59000,389000
10/30/2007,0000,7.61000,7.61000,7.51000,7.51000,302000
10/31/2007,0000,7.52000,7.55000,7.45000,7.53000,297000
11/01/2007,0000,7.54000,7.60000,7.40000,7.50000,418000
11/02/2007,0000,7.48000,7.99000,7.35000,7.86000,1339000
11/05/2007,0000,8.08000,8.08000,7.90000,8.03000,2106000
11/06/2007,0000,8.10000,8.10000,7.83000,7.91000,756000
11/07/2007,0000,8.00000,8.00000,7.83000,7.88000,355000
11/08/2007,0000,7.72000,7.72000,7.33000,7.36000,618000
11/09/2007,0000,7.26000,7.45000,7.18000,7.40000,304000
11/12/2007,0000,7.20000,7.48000,7.10000,7.14000,474000
11/13/2007,0000,7.17000,7.20000,7.10000,7.20000,431000
11/14/2007,0000,7.28000,7.45000,7.25000,7.25000,454000
11/15/2007,0000,7.31000,7.31000,7.16000,7.16000,322000
11/16/2007,0000,6.92000,7.10000,6.92000,7.06000,341000
11/19/2007,0000,7.04000,7.13000,7.04000,7.06000,165000
11/20/2007,0000,7.06000,7.08000,6.96000,7.04000,212000
11/21/2007,0000,7.10000,7.10000,7.00000,7.10000,304000
11/22/2007,0000,6.92000,7.08000,6.92000,6.96000,257000
11/23/2007,0000,7.00000,7.08000,6.66000,6.91000,400000
11/26/2007,0000,6.92000,6.93000,6.77000,6.84000,320000
11/27/2007,0000,6.84000,6.84000,6.38000,6.55000,447000
11/28/2007,0000,6.58000,6.58000,6.25000,6.30000,779000
11/29/2007,0000,6.41000,6.45000,6.32000,6.41000,347000
11/30/2007,0000,6.55000,6.58000,6.36000,6.53000,315000
12/03/2007,0000,6.79000,6.79000,6.53000,6.54000,272000
12/04/2007,0000,6.60000,6.64000,6.52000,6.64000,249000
12/05/2007,0000,6.75000,6.75000,6.62000,6.75000,326000
12/06/2007,0000,6.80000,6.85000,6.71000,6.75000,209000
12/07/2007,0000,6.80000,6.80000,6.61000,6.71000,130000
12/10/2007,0000,6.74000,6.90000,6.69000,6.79000,850000
12/11/2007,0000,6.66000,6.81000,6.61000,6.61000,291000
12/12/2007,0000,6.70000,6.70000,6.50000,6.70000,287000
12/13/2007,0000,6.71000,6.71000,6.45000,6.45000,278000
12/14/2007,0000,6.41000,6.50000,6.08000,6.17000,492000
12/17/2007,0000,6.10000,6.17000,5.74000,5.74000,599000
12/18/2007,0000,5.35000,5.74000,5.34000,5.34000,1151000
12/19/2007,0000,5.36000,5.58000,5.35000,5.53000,915000
12/20/2007,0000,5.59000,5.59000,5.43000,5.43000,534000
12/21/2007,0000,5.70000,5.70000,5.44000,5.51000,661000
12/24/2007,0000,5.59000,5.64000,5.55000,5.64000,318000
12/25/2007,0000,5.70000,5.89000,5.64000,5.82000,464000
12/26/2007,0000,5.82000,5.84000,5.71000,5.75000,341000
12/27/2007,0000,5.80000,6.04000,5.80000,5.95000,866000
12/28/2007,0000,5.95000,6.03000,5.89000,6.00000,402000
12/31/2007,0000,6.00000,6.09000,5.97000,6.00000,721000
01/02/2008,0000,6.40000,6.42000,6.36000,6.42000,410000
01/03/2008,0000,6.59000,6.72000,6.42000,6.70000,2443000
01/04/2008,0000,6.76000,7.16000,6.76000,6.94000,1797000
01/07/2008,0000,6.80000,6.85000,6.60000,6.75000,1376000
01/08/2008,0000,6.80000,6.88000,6.69000,6.69000,562000
01/09/2008,0000,6.69000,6.80000,6.56000,6.75000,476000
01/10/2008,0000,6.76000,6.85000,6.71000,6.73000,534000
01/11/2008,0000,6.73000,6.85000,6.73000,6.78000,431000
01/14/2008,0000,6.80000,6.90000,6.78000,6.79000,321000
01/15/2008,0000,6.80000,6.95000,6.75000,6.80000,864000
01/16/2008,0000,6.80000,6.84000,6.67000,6.71000,354000
01/17/2008,0000,6.73000,6.95000,6.71000,6.73000,717000
01/18/2008,0000,6.73000,6.81000,6.71000,6.80000,117000
01/21/2008,0000,6.80000,6.95000,6.80000,6.88000,445000
01/22/2008,0000,6.80000,6.80000,6.45000,6.50000,426000
01/23/2008,0000,6.56000,6.67000,6.48000,6.48000,841000
01/24/2008,0000,6.21000,6.56000,6.21000,6.55000,765000
01/25/2008,0000,6.55000,6.85000,6.55000,6.85000,476000
01/28/2008,0000,6.85000,7.00000,6.63000,6.80000,1161000
01/29/2008,0000,6.80000,6.81000,6.62000,6.78000,546000
01/30/2008,0000,6.68000,6.82000,6.56000,6.78000,1063000
01/31/2008,0000,6.78000,6.85000,6.66000,6.69000,459000
02/01/2008,0000,6.68000,6.78000,6.68000,6.72000,699000
02/12/2008,0000,6.72000,6.85000,6.60000,6.83000,537000
02/13/2008,0000,6.86000,6.96000,6.75000,6.90000,973000
02/14/2008,0000,6.91000,6.98000,6.86000,6.86000,387000
02/15/2008,0000,6.75000,6.80000,6.70000,6.80000,216000
02/18/2008,0000,6.72000,6.86000,6.72000,6.81000,297000
02/19/2008,0000,6.77000,6.91000,6.77000,6.91000,443000
02/20/2008,0000,6.90000,6.96000,6.85000,6.90000,291000
02/21/2008,0000,6.90000,7.09000,6.90000,7.04000,313000
02/22/2008,0000,7.00000,7.08000,6.93000,6.97000,198000
02/25/2008,0000,6.97000,7.12000,6.91000,7.04000,584000
02/26/2008,0000,7.20000,7.25000,7.10000,7.11000,291000
02/27/2008,0000,7.15000,7.17000,7.11000,7.15000,131000
02/29/2008,0000,7.10000,7.21000,7.10000,7.18000,449000
03/03/2008,0000,7.15000,7.15000,7.01000,7.04000,139000
03/04/2008,0000,6.91000,7.20000,6.91000,7.18000,274000
03/05/2008,0000,7.24000,7.34000,7.14000,7.34000,532000
03/06/2008,0000,7.40000,7.77000,7.40000,7.51000,462000
03/07/2008,0000,7.46000,7.50000,7.30000,7.30000,305000
03/10/2008,0000,7.40000,7.40000,7.11000,7.19000,176000
03/11/2008,0000,7.10000,7.18000,7.05000,7.18000,184000
03/12/2008,0000,7.28000,7.30000,7.16000,7.20000,217000
03/13/2008,0000,7.19000,7.19000,6.90000,7.14000,202000
03/14/2008,0000,7.10000,7.13000,7.00000,7.00000,131000
03/17/2008,0000,6.72000,6.96000,6.72000,6.73000,156000
03/18/2008,0000,6.75000,6.96000,6.74000,6.85000,212000
03/19/2008,0000,6.85000,7.00000,6.85000,6.96000,212000
03/20/2008,0000,6.93000,7.09000,6.81000,7.09000,215000
03/21/2008,0000,7.16000,7.23000,7.04000,7.20000,396000
03/24/2008,0000,7.40000,7.50000,7.20000,7.45000,415000
03/25/2008,0000,7.50000,7.50000,7.22000,7.30000,224000
03/26/2008,0000,7.30000,7.30000,7.21000,7.21000,125000
03/27/2008,0000,7.21000,7.25000,7.00000,7.25000,186000
03/28/2008,0000,7.10000,7.27000,7.10000,7.25000,94000
03/31/2008,0000,7.25000,7.25000,7.10000,7.20000,69000
04/01/2008,0000,7.20000,7.25000,7.11000,7.19000,157000
04/02/2008,0000,7.21000,7.39000,7.20000,7.25000,603000
04/03/2008,0000,7.21000,7.24000,7.15000,7.23000,113000
04/07/2008,0000,7.24000,7.28000,7.24000,7.26000,225000
04/08/2008,0000,7.27000,7.27000,7.20000,7.20000,160000
04/09/2008,0000,7.19000,7.25000,7.19000,7.24000,169000
04/10/2008,0000,7.24000,7.40000,7.24000,7.35000,207000
04/11/2008,0000,7.35000,7.48000,7.35000,7.41000,385000
04/14/2008,0000,7.40000,7.45000,7.31000,7.32000,346000
04/15/2008,0000,7.32000,7.34000,7.25000,7.30000,244000
04/16/2008,0000,7.25000,7.42000,7.25000,7.42000,557000
04/17/2008,0000,7.50000,7.55000,7.43000,7.50000,620000
04/18/2008,0000,7.55000,8.02000,7.45000,8.02000,2223000
04/21/2008,0000,8.57000,8.58000,8.50000,8.58000,3901000
04/22/2008,0000,8.68000,8.94000,8.40000,8.43000,3353000
04/23/2008,0000,8.23000,8.57000,8.23000,8.42000,1467000
04/24/2008,0000,8.42000,8.50000,8.30000,8.30000,781000
04/25/2008,0000,8.40000,8.40000,8.15000,8.15000,803000
04/28/2008,0000,8.10000,8.40000,8.10000,8.27000,396000
04/29/2008,0000,8.27000,8.57000,8.17000,8.50000,1702000
04/30/2008,0000,8.50000,8.50000,8.01000,8.30000,734000
05/02/2008,0000,8.26000,8.55000,8.26000,8.30000,1715000
05/05/2008,0000,8.27000,8.29000,7.80000,7.87000,836000
05/06/2008,0000,7.85000,7.92000,7.70000,7.82000,457000
05/07/2008,0000,7.99000,8.19000,7.90000,8.10000,497000
05/08/2008,0000,7.97000,8.16000,7.86000,8.10000,391000
05/09/2008,0000,8.11000,8.13000,7.93000,7.95000,381000
05/12/2008,0000,7.93000,8.04000,7.80000,8.04000,303000
05/13/2008,0000,8.36000,8.36000,8.07000,8.10000,444000
05/14/2008,0000,8.10000,8.11000,8.01000,8.09000,274000
05/15/2008,0000,8.10000,8.30000,8.04000,8.16000,1178000
05/16/2008,0000,8.25000,8.25000,8.12000,8.16000,556000
05/19/2008,0000,8.20000,8.37000,8.16000,8.26000,537000
05/20/2008,0000,8.34000,8.51000,8.16000,8.33000,1892000
05/21/2008,0000,8.40000,8.40000,8.16000,8.25000,574000
05/22/2008,0000,8.21000,8.46000,8.20000,8.38000,1593000
05/23/2008,0000,8.40000,8.43000,8.01000,8.11000,642000
05/26/2008,0000,8.06000,8.06000,7.78000,7.82000,490000
05/27/2008,0000,7.89000,7.89000,7.80000,7.82000,221000
05/28/2008,0000,7.84000,7.84000,7.61000,7.76000,225000
05/29/2008,0000,7.86000,7.86000,7.62000,7.74000,193000
05/30/2008,0000,7.79000,7.79000,7.30000,7.47000,315000
06/02/2008,0000,7.70000,7.70000,7.30000,7.50000,196000
06/03/2008,0000,7.35000,7.45000,7.34000,7.35000,158000
06/04/2008,0000,7.35000,7.40000,7.32000,7.33000,127000
06/05/2008,0000,7.30000,7.50000,7.30000,7.50000,342000
06/06/2008,0000,7.51000,7.67000,7.45000,7.60000,244000
06/10/2008,0000,7.21000,7.57000,7.21000,7.39000,95000
06/11/2008,0000,7.40000,7.40000,6.93000,7.16000,348000
06/12/2008,0000,7.10000,7.10000,6.66000,6.66000,316000
06/13/2008,0000,6.71000,6.79000,6.56000,6.56000,338000
06/16/2008,0000,6.60000,6.72000,6.50000,6.57000,310000
06/17/2008,0000,6.57000,6.57000,6.30000,6.44000,245000
06/18/2008,0000,6.50000,6.60000,6.40000,6.60000,245000
06/19/2008,0000,6.50000,7.06000,6.40000,6.98000,1792000
06/20/2008,0000,6.98000,6.98000,6.60000,6.97000,364000
06/23/2008,0000,6.90000,6.90000,6.60000,6.80000,211000
06/24/2008,0000,6.78000,6.92000,6.76000,6.78000,238000
06/25/2008,0000,6.76000,6.90000,6.70000,6.90000,353000
06/26/2008,0000,7.00000,7.00000,6.81000,6.90000,219000
06/27/2008,0000,6.55000,6.62000,6.42000,6.42000,769000
06/30/2008,0000,6.43000,6.53000,6.19000,6.38000,358000
07/01/2008,0000,6.31000,6.40000,5.94000,5.94000,372000
07/02/2008,0000,5.55000,6.12000,5.55000,5.96000,247000
07/03/2008,0000,5.90000,6.09000,5.66000,6.08000,262000
07/04/2008,0000,6.50000,6.50000,6.40000,6.50000,516000
07/07/2008,0000,6.47000,6.66000,6.33000,6.60000,616000
07/08/2008,0000,6.70000,6.70000,6.14000,6.14000,494000
07/09/2008,0000,6.50000,6.52000,6.30000,6.40000,487000
07/10/2008,0000,6.26000,6.54000,6.26000,6.33000,230000
07/11/2008,0000,6.73000,6.73000,6.46000,6.65000,513000
07/14/2008,0000,6.56000,6.67000,6.56000,6.60000,316000
07/15/2008,0000,6.51000,6.63000,6.35000,6.43000,534000
07/16/2008,0000,6.60000,6.60000,6.30000,6.41000,718000
07/17/2008,0000,6.55000,6.78000,6.55000,6.71000,875000
07/18/2008,0000,6.71000,6.71000,6.35000,6.65000,757000
07/21/2008,0000,6.50000,6.70000,6.50000,6.65000,460000
07/22/2008,0000,6.21000,6.58000,6.21000,6.58000,528000
07/23/2008,0000,6.60000,6.81000,6.54000,6.75000,553000
07/24/2008,0000,6.78000,6.80000,6.62000,6.74000,420000
07/25/2008,0000,6.62000,6.68000,6.55000,6.65000,209000
07/29/2008,0000,6.51000,6.60000,6.34000,6.54000,308000
07/30/2008,0000,6.56000,6.65000,6.48000,6.60000,279000
07/31/2008,0000,6.61000,6.78000,6.55000,6.58000,344000
08/01/2008,0000,6.41000,6.48000,6.33000,6.48000,214000
08/04/2008,0000,6.42000,6.61000,6.38000,6.60000,217000
08/05/2008,0000,6.60000,6.60000,6.48000,6.50000,307000
08/06/2008,0000,6.55000,6.88000,6.53000,6.88000,519000
08/07/2008,0000,6.80000,7.05000,6.73000,6.98000,680000
08/08/2008,0000,6.92000,7.15000,6.92000,7.03000,444000
08/11/2008,0000,7.18000,7.18000,7.05000,7.17000,349000
08/12/2008,0000,7.08000,7.35000,7.00000,7.20000,458000
08/13/2008,0000,7.20000,7.21000,7.13000,7.21000,187000
08/14/2008,0000,7.19000,7.28000,7.19000,7.25000,219000
08/15/2008,0000,7.25000,7.35000,7.20000,7.26000,348000
08/18/2008,0000,7.20000,7.20000,7.07000,7.10000,463000
08/19/2008,0000,7.01000,7.20000,7.00000,7.20000,303000
08/20/2008,0000,6.70000,7.24000,6.70000,7.20000,349000
08/21/2008,0000,7.11000,7.35000,7.00000,7.16000,432000
08/22/2008,0000,7.05000,7.15000,7.05000,7.14000,183000
08/25/2008,0000,7.14000,7.45000,7.10000,7.39000,289000
08/26/2008,0000,7.18000,7.60000,7.18000,7.41000,223000
08/27/2008,0000,7.40000,7.49000,7.36000,7.40000,263000
08/28/2008,0000,7.40000,7.48000,7.30000,7.30000,188000
08/29/2008,0000,7.45000,7.45000,7.27000,7.27000,172000
09/01/2008,0000,7.30000,7.42000,7.20000,7.30000,381000
09/02/2008,0000,7.30000,7.30000,7.10000,7.10000,368000
09/03/2008,0000,7.10000,7.20000,6.63000,6.70000,212000
09/04/2008,0000,6.85000,6.85000,6.24000,6.24000,131000
09/05/2008,0000,5.81000,6.23000,5.81000,6.10000,494000
09/08/2008,0000,6.10000,6.52000,6.06000,6.52000,201000
09/09/2008,0000,6.37000,6.40000,6.07000,6.25000,203000
09/10/2008,0000,6.20000,6.29000,6.10000,6.28000,83000
09/11/2008,0000,6.33000,6.33000,5.85000,6.10000,426000
09/12/2008,0000,6.52000,6.52000,6.02000,6.08000,246000
09/15/2008,0000,6.10000,6.10000,5.66000,6.08000,143000
09/16/2008,0000,5.66000,5.74000,5.66000,5.66000,316000
09/17/2008,0000,5.30000,5.64000,5.27000,5.50000,529000
09/18/2008,0000,5.12000,5.28000,5.12000,5.28000,424000
09/19/2008,0000,5.28000,5.63000,5.28000,5.63000,593000
09/22/2008,0000,5.63000,5.75000,5.51000,5.75000,422000
09/23/2008,0000,5.68000,5.86000,5.63000,5.80000,227000
09/24/2008,0000,5.45000,5.90000,5.45000,5.85000,468000
09/25/2008,0000,5.55000,6.00000,5.55000,5.90000,399000
09/26/2008,0000,6.00000,6.00000,5.62000,5.90000,334000
09/30/2008,0000,5.49000,6.22000,5.49000,6.22000,767000
10/01/2008,0000,6.20000,6.20000,6.00000,6.02000,228000
10/02/2008,0000,6.02000,6.02000,5.75000,5.75000,189000
10/03/2008,0000,5.75000,5.92000,5.74000,5.85000,131000
10/06/2008,0000,5.77000,5.86000,5.60000,5.65000,128000
10/07/2008,0000,5.58000,5.94000,5.58000,5.84000,152000
10/08/2008,0000,5.82000,5.84000,5.44000,5.60000,320000
10/09/2008,0000,5.57000,5.57000,5.27000,5.49000,245000
10/13/2008,0000,5.31000,5.40000,5.30000,5.39000,190000
10/14/2008,0000,5.76000,5.76000,5.42000,5.62000,185000
10/15/2008,0000,5.55000,5.55000,5.43000,5.47000,155000
10/16/2008,0000,5.28000,5.28000,5.28000,5.28000,61000
10/17/2008,0000,5.35000,5.35000,5.10000,5.22000,185000
10/20/2008,0000,5.04000,5.16000,5.04000,5.14000,221000
10/21/2008,0000,5.05000,5.25000,5.00000,5.00000,162000
10/22/2008,0000,5.00000,5.00000,4.83000,4.91000,236000
10/23/2008,0000,4.74000,4.74000,4.74000,4.74000,10000
10/24/2008,0000,4.58000,4.58000,4.58000,4.58000,107000
10/27/2008,0000,4.26000,4.26000,4.26000,4.26000,90000
10/28/2008,0000,3.97000,4.26000,3.97000,4.26000,559000
10/29/2008,0000,4.55000,4.55000,3.97000,4.10000,383000
10/30/2008,0000,4.10000,4.22000,4.08000,4.20000,245000
10/31/2008,0000,4.20000,4.35000,4.00000,4.25000,381000
11/03/2008,0000,4.13000,4.28000,4.04000,4.20000,263000
11/04/2008,0000,4.10000,4.17000,4.03000,4.05000,214000
11/05/2008,0000,4.30000,4.33000,4.17000,4.33000,373000
11/06/2008,0000,4.60000,4.63000,4.40000,4.50000,919000
11/07/2008,0000,4.19000,4.79000,4.19000,4.65000,473000
11/10/2008,0000,4.78000,4.78000,4.56000,4.65000,307000
11/11/2008,0000,4.60000,4.60000,4.42000,4.50000,413000
11/12/2008,0000,4.40000,4.69000,4.40000,4.65000,567000
11/13/2008,0000,4.61000,4.97000,4.58000,4.82000,878000
11/14/2008,0000,5.00000,5.00000,4.70000,4.76000,235000
11/17/2008,0000,4.80000,4.84000,4.57000,4.80000,326000
11/18/2008,0000,4.60000,4.88000,4.60000,4.80000,501000
11/19/2008,0000,4.80000,4.80000,4.64000,4.80000,390000
11/20/2008,0000,4.51000,4.80000,4.51000,4.80000,371000
11/21/2008,0000,5.12000,5.13000,4.85000,5.13000,673000
11/24/2008,0000,5.18000,5.19000,4.86000,5.13000,344000
11/25/2008,0000,4.93000,5.22000,4.93000,5.12000,216000
11/26/2008,0000,5.00000,5.18000,4.80000,5.04000,903000
11/27/2008,0000,5.00000,5.08000,4.88000,4.99000,396000
11/28/2008,0000,5.00000,5.00000,4.87000,4.99000,257000
12/01/2008,0000,5.15000,5.20000,4.93000,5.11000,264000
12/02/2008,0000,5.00000,5.08000,4.93000,5.05000,61000
12/03/2008,0000,5.05000,5.20000,4.93000,5.13000,213000
12/04/2008,0000,5.15000,5.30000,5.06000,5.20000,505000
12/05/2008,0000,5.18000,5.20000,5.00000,5.15000,258000
12/08/2008,0000,5.10000,5.30000,5.07000,5.30000,385000
12/09/2008,0000,5.31000,5.37000,5.29000,5.34000,200000
12/10/2008,0000,5.20000,5.33000,5.20000,5.25000,171000
12/11/2008,0000,5.23000,5.29000,5.22000,5.28000,253000
12/12/2008,0000,5.20000,5.23000,4.93000,5.20000,335000
12/15/2008,0000,5.16000,5.50000,5.16000,5.50000,584000
12/16/2008,0000,5.50000,5.70000,5.31000,5.50000,164000
12/17/2008,0000,5.60000,5.75000,5.50000,5.70000,690000
12/18/2008,0000,5.70000,5.90000,5.60000,5.75000,133000
12/19/2008,0000,5.71000,5.75000,5.60000,5.70000,126000
12/22/2008,0000,5.70000,5.70000,5.55000,5.69000,324000
12/23/2008,0000,5.51000,5.65000,5.41000,5.60000,479000
12/24/2008,0000,5.45000,5.75000,5.45000,5.75000,517000
12/25/2008,0000,5.80000,5.96000,5.65000,5.85000,486000
12/26/2008,0000,5.75000,5.88000,5.66000,5.88000,315000
12/29/2008,0000,5.72000,6.14000,5.66000,6.05000,571000
12/30/2008,0000,6.15000,6.35000,6.02000,6.25000,616000
12/31/2008,0000,6.11000,6.66000,6.02000,6.63000,944000
01/05/2009,0000,6.76000,6.78000,6.47000,6.63000,167000
01/06/2009,0000,6.62000,6.63000,6.42000,6.42000,156000
01/07/2009,0000,6.42000,6.45000,6.12000,6.30000,139000
01/08/2009,0000,6.15000,6.19000,5.90000,5.95000,177000
01/09/2009,0000,5.86000,5.86000,5.70000,5.71000,162000
01/12/2009,0000,6.47000,6.47000,6.01000,6.02000,401000
01/13/2009,0000,6.00000,6.08000,5.80000,6.02000,78000
01/14/2009,0000,6.14000,6.14000,5.95000,6.02000,89000
01/15/2009,0000,5.60000,5.89000,5.60000,5.89000,164000
01/16/2009,0000,5.86000,5.86000,5.65000,5.71000,106000
01/19/2009,0000,5.67000,5.85000,5.65000,5.85000,108000
01/20/2009,0000,5.67000,5.78000,5.62000,5.78000,68000
01/21/2009,0000,5.63000,5.75000,5.46000,5.73000,174000
02/02/2009,0000,5.67000,5.72000,5.48000,5.59000,78000
02/03/2009,0000,5.59000,5.73000,5.47000,5.63000,146000
02/04/2009,0000,5.51000,5.63000,5.51000,5.61000,57000
02/05/2009,0000,5.52000,5.58000,5.52000,5.56000,59000
02/06/2009,0000,5.53000,5.69000,5.53000,5.64000,108000
02/09/2009,0000,5.69000,5.69000,5.56000,5.67000,78000
02/10/2009,0000,5.69000,5.70000,5.56000,5.70000,73000
02/11/2009,0000,5.56000,5.64000,5.47000,5.64000,103000
02/12/2009,0000,5.60000,6.03000,5.52000,5.67000,2577000
02/13/2009,0000,5.67000,5.80000,5.64000,5.68000,105000
02/16/2009,0000,5.72000,5.72000,5.65000,5.72000,40000
02/17/2009,0000,5.70000,5.70000,5.55000,5.55000,78000
02/18/2009,0000,5.42000,5.55000,5.38000,5.53000,108000
02/19/2009,0000,5.41000,5.53000,5.37000,5.40000,127000
02/20/2009,0000,5.37000,5.40000,5.21000,5.40000,81000
02/23/2009,0000,5.40000,5.60000,5.27000,5.48000,101000
02/24/2009,0000,5.45000,5.53000,5.35000,5.40000,41000
02/25/2009,0000,5.41000,5.44000,5.40000,5.44000,61000
02/26/2009,0000,5.26000,5.56000,5.26000,5.32000,79000
02/27/2009,0000,5.31000,5.40000,5.28000,5.40000,120000
03/02/2009,0000,5.38000,5.41000,5.27000,5.40000,162000
03/03/2009,0000,5.40000,5.48000,5.35000,5.38000,105000
03/04/2009,0000,5.43000,5.53000,5.35000,5.53000,242000
03/05/2009,0000,5.79000,5.79000,5.53000,5.76000,289000
03/06/2009,0000,5.72000,5.80000,5.61000,5.79000,152000
03/09/2009,0000,5.80000,5.80000,5.66000,5.79000,151000
03/10/2009,0000,5.78000,6.09000,5.78000,6.09000,307000
03/11/2009,0000,6.09000,6.35000,5.84000,6.10000,652000
03/12/2009,0000,6.08000,6.20000,5.99000,6.20000,174000
03/13/2009,0000,6.20000,6.40000,6.12000,6.28000,249000
03/16/2009,0000,6.30000,6.35000,6.20000,6.33000,267000
03/17/2009,0000,6.41000,6.41000,6.19000,6.30000,266000
03/18/2009,0000,6.30000,6.30000,6.12000,6.30000,269000
03/19/2009,0000,6.33000,6.41000,6.31000,6.39000,390000
03/20/2009,0000,6.35000,6.35000,6.22000,6.24000,111000
03/23/2009,0000,6.33000,6.41000,6.23000,6.41000,243000
03/24/2009,0000,6.41000,6.48000,6.35000,6.45000,139000
03/25/2009,0000,6.36000,6.58000,6.26000,6.52000,928000
03/26/2009,0000,6.58000,6.70000,6.47000,6.60000,325000
03/27/2009,0000,6.50000,6.90000,6.50000,6.85000,646000
03/30/2009,0000,6.76000,6.95000,6.64000,6.95000,518000
03/31/2009,0000,6.93000,7.09000,6.80000,7.09000,648000
04/01/2009,0000,7.00000,7.14000,6.95000,7.09000,196000
04/02/2009,0000,7.06000,7.09000,6.92000,6.96000,247000
04/03/2009,0000,6.95000,7.09000,6.95000,7.00000,249000
04/06/2009,0000,6.95000,7.02000,6.91000,6.91000,177000
04/07/2009,0000,6.82000,6.91000,6.75000,6.78000,173000
04/08/2009,0000,6.72000,6.81000,6.71000,6.74000,143000
04/09/2009,0000,6.80000,7.00000,6.80000,7.00000,317000
04/10/2009,0000,7.09000,7.10000,6.92000,6.95000,205000
04/13/2009,0000,6.95000,7.18000,6.51000,6.95000,250000
04/14/2009,0000,6.95000,6.97000,6.80000,6.87000,147000
04/15/2009,0000,6.70000,6.86000,6.70000,6.77000,204000
04/16/2009,0000,6.85000,7.13000,6.77000,7.07000,783000
04/17/2009,0000,7.20000,7.22000,6.61000,6.78000,456000
04/20/2009,0000,6.78000,6.79000,6.50000,6.53000,139000
04/21/2009,0000,6.33000,6.78000,6.33000,6.78000,137000
04/22/2009,0000,6.78000,6.88000,6.74000,6.86000,271000
04/23/2009,0000,6.61000,6.99000,6.61000,6.96000,779000
04/24/2009,0000,6.86000,7.05000,6.75000,6.77000,228000
04/27/2009,0000,6.80000,6.81000,6.40000,6.40000,329000
04/28/2009,0000,6.50000,6.55000,6.33000,6.40000,212000
04/29/2009,0000,6.01000,6.40000,6.01000,6.40000,123000
04/30/2009,0000,6.45000,6.84000,6.45000,6.84000,367000
05/04/2009,0000,6.85000,7.22000,6.81000,6.97000,516000
05/05/2009,0000,7.11000,7.11000,6.75000,6.99000,380000
05/06/2009,0000,6.99000,7.02000,6.85000,7.00000,325000
05/07/2009,0000,7.00000,7.02000,6.90000,6.99000,270000
05/08/2009,0000,6.90000,6.95000,6.86000,6.86000,211000
05/11/2009,0000,6.85000,6.95000,6.82000,6.82000,334000
05/12/2009,0000,6.79000,6.80000,6.35000,6.55000,438000
05/13/2009,0000,6.43000,6.55000,6.43000,6.54000,189000
05/14/2009,0000,6.45000,6.54000,6.40000,6.53000,94000
05/15/2009,0000,6.97000,6.98000,6.97000,6.98000,436000
05/18/2009,0000,7.24000,7.34000,6.96000,6.96000,1092000
05/19/2009,0000,7.19000,7.19000,6.86000,6.86000,439000
05/20/2009,0000,6.86000,6.95000,6.83000,6.94000,272000
05/21/2009,0000,6.92000,7.42000,6.87000,7.22000,3253000
05/22/2009,0000,7.20000,7.20000,6.98000,7.08000,363000
05/25/2009,0000,7.15000,7.15000,6.94000,6.97000,253000
05/26/2009,0000,7.03000,7.05000,6.61000,6.89000,337000
05/27/2009,0000,6.69000,7.05000,6.69000,6.96000,411000
06/01/2009,0000,7.00000,7.00000,6.73000,6.80000,218000
06/02/2009,0000,6.80000,6.90000,6.71000,6.80000,352000
06/03/2009,0000,6.72000,6.79000,6.60000,6.78000,220000
06/04/2009,0000,6.78000,6.82000,6.72000,6.79000,180000
06/05/2009,0000,6.80000,7.26000,6.78000,7.10000,1496000
06/08/2009,0000,7.00000,7.01000,6.80000,6.96000,422000
06/09/2009,0000,6.96000,6.96000,6.60000,6.70000,147000
06/10/2009,0000,6.59000,6.72000,6.58000,6.70000,320000
06/11/2009,0000,6.69000,6.73000,6.61000,6.73000,169000
06/12/2009,0000,6.73000,6.75000,6.65000,6.73000,153000
06/15/2009,0000,6.62000,6.73000,6.27000,6.35000,230000
06/16/2009,0000,6.33000,6.33000,6.10000,6.25000,90000
06/17/2009,0000,6.20000,6.27000,6.12000,6.14000,264000
06/18/2009,0000,6.14000,6.56000,5.83000,6.16000,3446000
06/19/2009,0000,6.16000,6.24000,6.14000,6.14000,112000
06/22/2009,0000,6.15000,6.18000,6.09000,6.14000,162000
06/23/2009,0000,6.08000,6.14000,6.03000,6.14000,137000
06/24/2009,0000,6.08000,6.20000,6.06000,6.17000,283000
06/25/2009,0000,6.15000,6.19000,6.10000,6.17000,340000
06/26/2009,0000,6.21000,6.23000,6.13000,6.17000,173000
06/29/2009,0000,6.19000,6.25000,6.17000,6.24000,164000
06/30/2009,0000,6.24000,6.24000,6.14000,6.14000,149000
07/01/2009,0000,6.15000,6.22000,6.14000,6.17000,170000
07/02/2009,0000,6.18000,6.26000,6.18000,6.25000,264000
07/03/2009,0000,6.20000,6.25000,6.17000,6.19000,201000
07/06/2009,0000,6.19000,6.20000,6.14000,6.17000,152000
07/07/2009,0000,6.17000,6.21000,6.15000,6.20000,154000
07/08/2009,0000,6.16000,6.21000,6.16000,6.19000,67000
07/09/2009,0000,6.20000,6.36000,6.20000,6.30000,410000
07/10/2009,0000,6.10000,6.28000,6.10000,6.22000,265000
07/13/2009,0000,6.23000,6.23000,6.08000,6.16000,145000
07/14/2009,0000,6.12000,6.19000,6.05000,6.16000,222000
07/15/2009,0000,6.15000,6.22000,6.12000,6.17000,221000
07/16/2009,0000,6.20000,6.24000,6.14000,6.17000,385000
07/17/2009,0000,6.17000,6.22000,6.14000,6.15000,225000
07/20/2009,0000,6.20000,6.22000,6.15000,6.17000,156000
07/21/2009,0000,6.18000,6.24000,6.16000,6.20000,306000
07/22/2009,0000,6.23000,6.25000,6.18000,6.22000,341000
07/23/2009,0000,6.25000,6.32000,6.22000,6.31000,461000
07/24/2009,0000,6.31000,6.38000,6.29000,6.30000,482000
07/27/2009,0000,6.30000,6.55000,6.30000,6.50000,720000
07/28/2009,0000,6.50000,6.67000,6.47000,6.49000,715000
07/29/2009,0000,6.50000,6.52000,6.40000,6.45000,342000
07/30/2009,0000,6.45000,6.45000,6.30000,6.39000,242000
07/31/2009,0000,6.46000,6.50000,6.33000,6.42000,267000
08/03/2009,0000,6.46000,6.63000,6.45000,6.56000,551000
08/04/2009,0000,6.67000,6.68000,6.41000,6.42000,407000
08/05/2009,0000,6.40000,6.52000,6.26000,6.37000,329000
08/06/2009,0000,6.40000,6.40000,6.22000,6.29000,188000
08/10/2009,0000,6.27000,6.30000,6.18000,6.20000,174000
08/11/2009,0000,6.21000,6.29000,6.15000,6.27000,144000
08/12/2009,0000,6.25000,6.31000,6.19000,6.27000,163000
08/13/2009,0000,6.30000,6.35000,6.24000,6.35000,264000
08/14/2009,0000,6.38000,6.38000,6.26000,6.30000,314000
08/17/2009,0000,6.34000,6.34000,6.20000,6.25000,312000
08/18/2009,0000,6.30000,6.30000,6.13000,6.15000,139000
08/19/2009,0000,6.15000,6.21000,6.10000,6.16000,118000
08/20/2009,0000,6.20000,6.24000,6.10000,6.19000,195000
08/21/2009,0000,6.20000,6.27000,6.16000,6.16000,219000
08/24/2009,0000,6.16000,6.21000,6.12000,6.12000,108000
08/25/2009,0000,6.20000,6.20000,6.11000,6.13000,185000
08/26/2009,0000,6.11000,6.15000,6.00000,6.01000,177000
08/27/2009,0000,5.98000,6.02000,5.98000,6.02000,199000
08/28/2009,0000,6.09000,6.13000,6.04000,6.08000,88000
08/31/2009,0000,6.07000,6.08000,6.00000,6.01000,92000
09/01/2009,0000,6.01000,6.10000,6.00000,6.09000,252000
09/02/2009,0000,6.10000,6.21000,6.09000,6.19000,239000
09/03/2009,0000,6.20000,6.35000,6.17000,6.35000,391000
09/04/2009,0000,6.36000,6.38000,6.18000,6.30000,169000
09/07/2009,0000,6.31000,6.38000,6.28000,6.35000,371000
09/08/2009,0000,6.35000,6.43000,6.33000,6.40000,221000
09/09/2009,0000,6.36000,6.42000,6.24000,6.24000,227000
09/10/2009,0000,6.40000,6.48000,6.37000,6.37000,504000
09/11/2009,0000,6.37000,6.47000,6.35000,6.40000,163000
09/14/2009,0000,6.40000,6.47000,6.37000,6.38000,162000
09/15/2009,0000,6.40000,6.72000,6.38000,6.70000,671000
09/16/2009,0000,7.00000,7.16000,6.92000,7.16000,2859000
09/17/2009,0000,7.39000,7.42000,6.90000,6.90000,2244000
09/18/2009,0000,6.90000,7.18000,6.90000,7.18000,1036000
09/21/2009,0000,7.29000,7.68000,7.29000,7.68000,2519000
09/22/2009,0000,8.20000,8.20000,7.75000,7.96000,2772000
09/23/2009,0000,8.00000,8.19000,7.60000,7.70000,1527000
09/24/2009,0000,7.69000,7.78000,7.52000,7.70000,877000
09/25/2009,0000,8.00000,8.00000,7.70000,7.78000,541000
09/28/2009,0000,7.82000,7.85000,7.52000,7.52000,413000
09/29/2009,0000,7.60000,7.60000,7.31000,7.40000,992000
09/30/2009,0000,7.45000,7.53000,7.38000,7.46000,477000
10/01/2009,0000,7.50000,7.63000,7.50000,7.50000,646000
10/02/2009,0000,7.21000,7.42000,7.21000,7.37000,182000
10/05/2009,0000,7.38000,7.49000,7.29000,7.45000,220000
10/06/2009,0000,7.50000,7.57000,7.42000,7.50000,258000
10/07/2009,0000,7.53000,7.70000,7.52000,7.52000,594000
10/08/2009,0000,7.53000,7.65000,7.41000,7.41000,323000
10/09/2009,0000,7.41000,7.52000,7.40000,7.43000,322000
10/12/2009,0000,7.69000,7.95000,7.61000,7.95000,1394000
10/13/2009,0000,7.95000,8.25000,7.94000,8.19000,2503000
10/14/2009,0000,8.30000,8.30000,8.07000,8.11000,1353000
10/15/2009,0000,8.20000,8.20000,7.90000,8.04000,849000
10/16/2009,0000,8.15000,8.18000,8.02000,8.04000,735000
10/19/2009,0000,8.05000,8.14000,8.05000,8.08000,398000
10/20/2009,0000,8.08000,8.14000,8.00000,8.00000,529000
10/21/2009,0000,8.00000,8.20000,8.00000,8.12000,846000
10/22/2009,0000,8.12000,8.20000,8.00000,8.02000,434000
10/23/2009,0000,8.17000,8.19000,8.03000,8.07000,544000
10/26/2009,0000,8.08000,8.17000,8.07000,8.09000,636000
10/27/2009,0000,8.05000,8.15000,7.95000,8.00000,513000
10/28/2009,0000,8.00000,8.09000,7.90000,7.90000,334000
10/29/2009,0000,7.81000,7.81000,7.35000,7.35000,624000
10/30/2009,0000,7.45000,7.58000,7.45000,7.49000,439000
11/02/2009,0000,7.30000,7.45000,7.30000,7.31000,322000
11/03/2009,0000,7.45000,7.45000,7.31000,7.31000,255000
11/04/2009,0000,7.36000,7.48000,7.32000,7.40000,396000
11/05/2009,0000,7.36000,7.81000,7.33000,7.70000,1689000
11/06/2009,0000,7.90000,7.90000,7.60000,7.60000,473000
11/09/2009,0000,7.69000,7.89000,7.49000,7.72000,1505000
11/10/2009,0000,7.85000,7.88000,7.74000,7.75000,373000
11/11/2009,0000,7.75000,7.88000,7.74000,7.85000,419000
11/12/2009,0000,7.85000,7.92000,7.80000,7.80000,308000
11/13/2009,0000,7.70000,7.84000,7.70000,7.76000,207000
11/16/2009,0000,7.76000,8.30000,7.76000,8.30000,859000
11/17/2009,0000,8.88000,8.88000,8.88000,8.88000,593000
11/18/2009,0000,9.50000,9.50000,9.10000,9.22000,9489000
11/19/2009,0000,9.19000,9.40000,8.81000,9.13000,3915000
11/20/2009,0000,9.00000,9.13000,8.80000,8.85000,1317000
11/23/2009,0000,8.99000,9.40000,8.87000,9.20000,3160000
11/24/2009,0000,9.25000,9.60000,9.15000,9.20000,3331000
11/25/2009,0000,9.26000,9.45000,9.11000,9.11000,1890000
11/26/2009,0000,9.11000,9.20000,8.93000,9.04000,703000
11/27/2009,0000,8.90000,9.32000,8.60000,8.80000,5994000
11/30/2009,0000,8.70000,9.12000,8.70000,8.85000,941000
12/01/2009,0000,8.85000,9.16000,8.85000,8.94000,2309000
12/02/2009,0000,9.00000,9.56000,9.00000,9.56000,4544000
12/03/2009,0000,9.74000,10.20000,9.74000,10.20000,8784000
12/04/2009,0000,10.30000,10.50000,10.00000,10.05000,8287000
12/07/2009,0000,10.25000,10.75000,10.10000,10.75000,7769000
12/08/2009,0000,11.00000,11.50000,10.95000,11.10000,6367000
12/09/2009,0000,11.00000,11.30000,10.70000,10.80000,4459000
12/11/2009,0000,10.60000,11.05000,10.50000,11.05000,5990000
12/14/2009,0000,11.35000,11.75000,11.05000,11.25000,5927000
12/15/2009,0000,11.30000,11.75000,11.10000,11.20000,4546000
12/16/2009,0000,11.30000,11.50000,11.15000,11.20000,2114000
12/17/2009,0000,11.50000,11.50000,10.50000,10.60000,4208000
12/18/2009,0000,10.25000,10.75000,10.25000,10.40000,1508000
12/21/2009,0000,10.45000,10.60000,10.25000,10.25000,1033000
12/22/2009,0000,10.35000,10.70000,10.35000,10.40000,1237000
12/23/2009,0000,10.70000,10.70000,10.45000,10.50000,809000
12/25/2009,0000,10.30000,10.55000,10.25000,10.50000,1346000
12/28/2009,0000,10.50000,10.65000,10.25000,10.25000,1601000
12/29/2009,0000,10.40000,10.50000,10.30000,10.40000,961012
