DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.84000,5.84000,5.70000,5.77000,616000
04/03/2007,0000,5.77000,5.84000,5.75000,5.84000,824000
04/04/2007,0000,5.92000,5.95000,5.84000,5.90000,942000
04/09/2007,0000,5.90000,6.13000,5.88000,6.09000,988000
04/10/2007,0000,6.05000,6.15000,6.00000,6.03000,1074000
04/11/2007,0000,6.03000,6.07000,5.98000,6.00000,1284000
04/12/2007,0000,6.00000,6.42000,6.00000,6.42000,3340000
04/13/2007,0000,6.55000,6.86000,6.42000,6.78000,6181000
04/16/2007,0000,6.80000,6.84000,6.57000,6.57000,1849000
04/17/2007,0000,6.61000,6.79000,6.32000,6.38000,1678000
04/18/2007,0000,6.20000,6.43000,6.20000,6.40000,1350000
04/19/2007,0000,6.40000,6.40000,6.20000,6.26000,883000
04/20/2007,0000,6.30000,6.34000,6.22000,6.28000,823000
04/23/2007,0000,6.36000,6.40000,6.32000,6.35000,950000
04/24/2007,0000,6.34000,6.45000,6.32000,6.42000,645000
04/25/2007,0000,6.41000,6.41000,6.26000,6.32000,918000
04/26/2007,0000,6.32000,6.45000,6.32000,6.41000,971000
04/27/2007,0000,6.42000,6.43000,6.34000,6.35000,879000
04/30/2007,0000,6.35000,6.35000,6.01000,6.05000,1083000
05/02/2007,0000,6.05000,6.13000,6.00000,6.01000,386000
05/03/2007,0000,6.05000,6.08000,5.75000,5.89000,1583000
05/04/2007,0000,5.89000,6.15000,5.89000,6.08000,830000
05/07/2007,0000,6.10000,6.19000,6.08000,6.14000,761000
05/08/2007,0000,6.14000,6.15000,6.10000,6.11000,619000
05/09/2007,0000,6.03000,6.13000,6.03000,6.10000,420000
05/10/2007,0000,6.10000,6.19000,6.10000,6.10000,304000
05/11/2007,0000,6.00000,6.12000,6.00000,6.12000,424000
05/14/2007,0000,6.12000,6.12000,6.04000,6.05000,566000
05/15/2007,0000,6.06000,6.06000,5.82000,5.94000,447000
05/16/2007,0000,5.94000,6.09000,5.94000,5.99000,572000
05/17/2007,0000,6.00000,6.05000,5.92000,6.00000,341000
05/18/2007,0000,6.01000,6.02000,5.97000,6.00000,449000
05/21/2007,0000,5.97000,6.03000,5.97000,6.00000,562000
05/22/2007,0000,6.02000,6.17000,6.02000,6.16000,842000
05/23/2007,0000,6.18000,6.24000,6.12000,6.13000,741000
05/24/2007,0000,6.15000,6.19000,6.11000,6.12000,560000
05/25/2007,0000,6.13000,6.18000,6.08000,6.12000,404000
05/28/2007,0000,6.12000,6.16000,6.01000,6.02000,387000
05/29/2007,0000,6.02000,6.12000,6.00000,6.01000,382000
05/30/2007,0000,6.05000,6.12000,6.01000,6.09000,527000
05/31/2007,0000,6.13000,6.18000,6.05000,6.18000,449000
06/01/2007,0000,6.10000,6.15000,6.03000,6.05000,524000
06/04/2007,0000,6.05000,6.06000,5.85000,5.91000,1043000
06/05/2007,0000,5.91000,5.99000,5.85000,5.85000,449000
06/06/2007,0000,6.00000,6.00000,5.87000,5.88000,428000
06/07/2007,0000,5.90000,5.92000,5.86000,5.87000,411000
06/08/2007,0000,5.86000,5.87000,5.70000,5.81000,526000
06/11/2007,0000,5.86000,5.88000,5.73000,5.81000,485000
06/12/2007,0000,5.79000,5.96000,5.78000,5.83000,434000
06/13/2007,0000,5.84000,6.05000,5.81000,6.05000,484000
06/14/2007,0000,6.03000,6.08000,5.96000,5.97000,524000
06/15/2007,0000,6.05000,6.15000,5.97000,6.05000,1065000
06/20/2007,0000,6.05000,6.47000,6.05000,6.47000,2516000
06/21/2007,0000,6.47000,6.52000,6.21000,6.31000,2016000
06/22/2007,0000,6.38000,6.75000,6.38000,6.75000,2296000
06/25/2007,0000,7.02000,7.16000,6.90000,6.96000,1918000
06/26/2007,0000,7.00000,7.10000,6.67000,6.79000,1501000
06/27/2007,0000,6.75000,6.99000,6.72000,6.90000,1315000
06/28/2007,0000,7.00000,7.00000,6.80000,6.81000,1073000
06/29/2007,0000,6.85000,6.85000,6.65000,6.69000,1291000
07/02/2007,0000,6.73000,7.00000,6.68000,6.86000,1532000
07/03/2007,0000,6.86000,6.96000,6.68000,6.70000,1044000
07/04/2007,0000,6.72000,7.16000,6.72000,7.16000,4003000
07/05/2007,0000,7.38000,7.44000,7.04000,7.07000,2534000
07/06/2007,0000,7.17000,7.40000,6.90000,7.26000,2450000
07/09/2007,0000,7.45000,7.45000,7.16000,7.20000,2889000
07/10/2007,0000,7.20000,7.28000,7.02000,7.10000,1590000
07/11/2007,0000,7.19000,7.26000,7.10000,7.20000,1465000
07/12/2007,0000,7.29000,7.50000,7.21000,7.32000,2548000
07/13/2007,0000,7.49000,7.70000,7.30000,7.32000,1934000
07/16/2007,0000,7.36000,7.60000,7.36000,7.37000,1837000
07/17/2007,0000,7.42000,7.88000,7.42000,7.88000,3872000
07/18/2007,0000,8.43000,8.43000,8.00000,8.43000,3877000
07/19/2007,0000,9.02000,9.02000,9.02000,9.02000,1906000
07/20/2007,0000,9.65000,9.65000,8.56000,9.65000,19400000
07/23/2007,0000,9.95000,10.30000,9.65000,10.30000,11207000
07/24/2007,0000,11.00000,11.00000,10.95000,11.00000,4869000
07/25/2007,0000,11.00000,11.75000,10.90000,11.75000,17613000
07/26/2007,0000,12.15000,12.50000,10.95000,10.95000,15171000
07/27/2007,0000,10.20000,10.20000,10.20000,10.20000,2812000
07/30/2007,0000,9.49000,9.49000,9.49000,9.49000,2244000
07/31/2007,0000,9.20000,10.15000,9.20000,9.61000,5440000
08/01/2007,0000,9.20000,9.45000,8.94000,8.94000,5012000
08/02/2007,0000,9.10000,9.20000,8.32000,8.46000,3651000
08/03/2007,0000,9.00000,9.05000,8.70000,9.05000,1505000
08/06/2007,0000,9.20000,9.68000,9.04000,9.68000,6897000
08/07/2007,0000,9.74000,9.99000,9.20000,9.22000,3671000
08/08/2007,0000,9.49000,9.86000,9.21000,9.85000,2623000
08/09/2007,0000,9.86000,9.95000,9.40000,9.50000,3133000
08/10/2007,0000,8.90000,9.30000,8.85000,9.05000,2290000
08/13/2007,0000,9.20000,9.30000,9.05000,9.06000,1437000
08/14/2007,0000,9.00000,9.69000,8.82000,9.69000,1907000
08/15/2007,0000,9.02000,9.60000,9.02000,9.10000,2262000
08/16/2007,0000,8.70000,8.95000,8.47000,8.47000,2330000
08/17/2007,0000,8.40000,8.79000,7.90000,8.09000,2104000
08/20/2007,0000,8.65000,8.65000,8.41000,8.65000,1308000
08/21/2007,0000,9.20000,9.20000,8.65000,9.00000,1857000
08/22/2007,0000,8.37000,9.10000,8.37000,8.70000,989000
08/23/2007,0000,8.90000,9.10000,8.80000,8.85000,874000
08/24/2007,0000,8.85000,8.99000,8.65000,8.65000,898000
08/27/2007,0000,8.75000,8.85000,8.30000,8.53000,1099000
08/28/2007,0000,8.53000,8.54000,8.40000,8.45000,638000
08/29/2007,0000,8.35000,8.35000,8.10000,8.20000,1123000
08/30/2007,0000,8.44000,8.67000,8.30000,8.42000,913000
08/31/2007,0000,8.50000,8.55000,8.25000,8.40000,653000
09/03/2007,0000,8.50000,8.50000,8.20000,8.20000,1106000
09/04/2007,0000,8.22000,8.50000,8.18000,8.25000,800000
09/05/2007,0000,8.44000,8.44000,8.26000,8.31000,665000
09/06/2007,0000,8.05000,8.29000,8.05000,8.19000,828000
09/07/2007,0000,8.29000,8.35000,8.12000,8.15000,906000
09/10/2007,0000,7.90000,8.15000,7.90000,8.15000,679000
09/11/2007,0000,8.18000,8.65000,7.90000,8.60000,1115000
09/12/2007,0000,8.43000,8.54000,8.25000,8.25000,832000
09/13/2007,0000,8.46000,8.46000,8.10000,8.11000,557000
09/14/2007,0000,8.25000,8.45000,8.12000,8.22000,675000
09/17/2007,0000,8.30000,8.30000,8.00000,8.18000,365000
09/19/2007,0000,8.35000,8.40000,8.01000,8.04000,622000
09/20/2007,0000,8.04000,8.13000,7.95000,8.00000,400000
09/21/2007,0000,7.80000,8.10000,7.79000,8.05000,633000
09/26/2007,0000,8.05000,8.05000,7.82000,7.88000,732000
09/27/2007,0000,7.88000,7.95000,7.80000,7.81000,861000
09/28/2007,0000,7.85000,7.85000,7.60000,7.71000,1155000
10/01/2007,0000,7.90000,7.98000,7.75000,7.95000,720000
10/02/2007,0000,8.00000,8.00000,7.85000,7.90000,471000
10/03/2007,0000,7.90000,8.45000,7.86000,8.40000,2213000
10/04/2007,0000,8.29000,8.31000,8.10000,8.10000,1044000
10/05/2007,0000,8.12000,8.12000,7.92000,7.98000,576000
10/08/2007,0000,7.90000,8.11000,7.76000,7.88000,773000
10/09/2007,0000,7.85000,7.88000,7.39000,7.55000,1021000
10/11/2007,0000,7.50000,7.64000,7.41000,7.50000,436000
10/12/2007,0000,7.63000,7.64000,7.49000,7.52000,781000
10/15/2007,0000,7.50000,7.68000,7.40000,7.40000,440000
10/16/2007,0000,7.40000,7.40000,7.20000,7.20000,714000
10/17/2007,0000,7.24000,7.59000,7.24000,7.37000,695000
10/18/2007,0000,7.49000,7.49000,7.14000,7.14000,900000
10/19/2007,0000,7.18000,7.20000,7.00000,7.02000,470000
10/22/2007,0000,6.60000,6.88000,6.60000,6.74000,601000
10/23/2007,0000,6.80000,6.99000,6.80000,6.95000,400000
10/24/2007,0000,6.95000,7.04000,6.80000,6.83000,634000
10/25/2007,0000,6.85000,6.90000,6.80000,6.83000,268000
10/26/2007,0000,7.30000,7.30000,7.30000,7.30000,523000
10/29/2007,0000,7.81000,7.81000,7.81000,7.81000,1115000
10/30/2007,0000,8.35000,8.35000,7.81000,7.96000,3032000
10/31/2007,0000,8.00000,8.00000,7.60000,7.83000,859000
11/01/2007,0000,7.83000,7.90000,7.63000,7.76000,589000
11/02/2007,0000,7.65000,7.65000,7.50000,7.58000,476000
11/05/2007,0000,7.60000,7.60000,7.30000,7.40000,421000
11/06/2007,0000,7.30000,7.42000,7.20000,7.22000,611000
11/07/2007,0000,7.44000,7.44000,7.30000,7.33000,409000
11/08/2007,0000,7.28000,7.28000,6.90000,6.97000,559000
11/09/2007,0000,7.00000,7.01000,6.80000,7.00000,369000
11/12/2007,0000,6.90000,6.90000,6.60000,6.61000,526000
11/13/2007,0000,6.61000,7.07000,6.61000,7.07000,403000
11/14/2007,0000,7.20000,7.50000,7.20000,7.43000,458000
11/15/2007,0000,7.60000,7.60000,7.20000,7.24000,495000
11/16/2007,0000,7.16000,7.19000,7.01000,7.03000,410000
11/19/2007,0000,7.10000,7.12000,7.03000,7.03000,146000
11/20/2007,0000,6.80000,7.02000,6.66000,6.90000,386000
11/21/2007,0000,7.00000,7.16000,6.90000,6.91000,244000
11/22/2007,0000,6.92000,6.99000,6.90000,6.92000,296000
11/23/2007,0000,7.00000,7.10000,6.71000,6.71000,309000
11/26/2007,0000,6.85000,6.90000,6.72000,6.73000,272000
11/27/2007,0000,6.73000,6.73000,6.51000,6.69000,234000
11/28/2007,0000,6.78000,6.83000,6.52000,6.53000,269000
11/29/2007,0000,6.68000,6.74000,6.56000,6.59000,210000
11/30/2007,0000,6.62000,6.77000,6.61000,6.75000,294000
12/03/2007,0000,6.80000,6.85000,6.71000,6.80000,191000
12/04/2007,0000,6.80000,6.84000,6.71000,6.80000,207000
12/05/2007,0000,6.71000,7.00000,6.71000,6.84000,314000
12/06/2007,0000,6.90000,6.97000,6.80000,6.83000,298000
12/07/2007,0000,6.90000,6.90000,6.84000,6.89000,202000
12/10/2007,0000,6.80000,7.00000,6.75000,6.75000,155000
12/11/2007,0000,6.97000,6.97000,6.72000,6.75000,75000
12/12/2007,0000,6.61000,6.71000,6.61000,6.69000,168000
12/13/2007,0000,6.70000,6.72000,6.45000,6.51000,179000
12/14/2007,0000,6.51000,6.51000,6.20000,6.21000,235000
12/17/2007,0000,6.25000,6.33000,5.78000,5.82000,516000
12/18/2007,0000,5.82000,5.82000,5.60000,5.61000,275000
12/19/2007,0000,5.63000,5.88000,5.63000,5.82000,233000
12/20/2007,0000,5.82000,5.82000,5.60000,5.60000,199000
12/21/2007,0000,5.62000,5.62000,5.33000,5.33000,404000
12/24/2007,0000,5.45000,5.50000,5.37000,5.38000,460000
12/25/2007,0000,5.41000,5.55000,5.41000,5.55000,216000
12/26/2007,0000,5.60000,5.60000,5.40000,5.45000,119000
12/27/2007,0000,5.32000,5.68000,5.32000,5.59000,163000
12/28/2007,0000,5.52000,5.98000,5.52000,5.98000,412000
12/31/2007,0000,6.00000,6.14000,6.00000,6.01000,263000
01/02/2008,0000,6.01000,6.42000,5.93000,6.22000,451000
01/03/2008,0000,6.10000,6.17000,6.00000,6.10000,186000
01/04/2008,0000,6.01000,6.42000,6.01000,6.39000,365000
01/07/2008,0000,6.31000,6.31000,6.07000,6.12000,288000
01/08/2008,0000,6.12000,6.28000,6.02000,6.08000,321000
01/09/2008,0000,5.84000,6.09000,5.84000,6.08000,192000
01/10/2008,0000,6.01000,6.20000,6.01000,6.10000,187000
01/11/2008,0000,6.00000,6.10000,6.00000,6.09000,237000
01/14/2008,0000,6.38000,6.44000,6.21000,6.42000,691000
01/15/2008,0000,6.66000,6.84000,6.55000,6.70000,623000
01/16/2008,0000,6.65000,6.69000,6.28000,6.30000,415000
01/17/2008,0000,6.40000,6.48000,6.00000,6.06000,361000
01/18/2008,0000,6.00000,6.30000,5.95000,6.16000,251000
01/21/2008,0000,6.35000,6.59000,6.35000,6.52000,836000
01/22/2008,0000,6.08000,6.30000,6.07000,6.07000,592000
01/23/2008,0000,6.08000,6.22000,5.70000,5.80000,464000
01/24/2008,0000,5.92000,6.08000,5.81000,5.92000,401000
01/25/2008,0000,6.20000,6.20000,6.00000,6.01000,385000
01/28/2008,0000,5.83000,5.99000,5.82000,5.94000,130000
01/29/2008,0000,5.53000,5.80000,5.53000,5.68000,339000
01/30/2008,0000,5.68000,5.87000,5.55000,5.79000,206000
01/31/2008,0000,5.62000,5.70000,5.55000,5.61000,106000
02/01/2008,0000,5.78000,6.00000,5.55000,6.00000,301000
02/12/2008,0000,5.98000,6.20000,5.95000,6.10000,285000
02/13/2008,0000,6.10000,6.10000,5.88000,5.95000,186000
02/14/2008,0000,6.00000,6.08000,5.91000,6.00000,315000
02/15/2008,0000,5.92000,6.05000,5.92000,5.98000,153000
02/18/2008,0000,6.00000,6.30000,6.00000,6.21000,761000
02/19/2008,0000,6.28000,6.34000,6.06000,6.24000,400000
02/20/2008,0000,6.30000,6.38000,6.00000,6.18000,577000
02/21/2008,0000,6.20000,6.25000,6.11000,6.18000,324000
02/22/2008,0000,6.15000,6.17000,6.02000,6.10000,301000
02/25/2008,0000,6.15000,6.52000,6.12000,6.52000,1262000
02/26/2008,0000,6.75000,6.80000,6.50000,6.60000,1116000
02/27/2008,0000,6.80000,6.80000,6.40000,6.63000,662000
02/29/2008,0000,6.56000,7.09000,6.56000,7.06000,1572000
03/03/2008,0000,6.80000,7.55000,6.78000,7.55000,1803000
03/04/2008,0000,7.77000,8.07000,7.60000,8.07000,3213000
03/05/2008,0000,8.20000,8.38000,8.10000,8.13000,2771000
03/06/2008,0000,8.15000,8.25000,7.75000,7.80000,1939000
03/07/2008,0000,7.78000,8.20000,7.78000,7.91000,1062000
03/10/2008,0000,7.80000,7.89000,7.36000,7.46000,1733000
03/11/2008,0000,7.40000,7.88000,7.38000,7.77000,686000
03/12/2008,0000,7.88000,7.95000,7.58000,7.65000,752000
03/13/2008,0000,7.50000,7.65000,7.43000,7.43000,597000
03/14/2008,0000,7.30000,7.63000,7.30000,7.50000,412000
03/17/2008,0000,7.47000,7.58000,7.32000,7.37000,283000
03/18/2008,0000,7.33000,7.45000,7.20000,7.27000,370000
03/19/2008,0000,7.45000,7.45000,7.30000,7.30000,317000
03/20/2008,0000,7.21000,7.50000,7.21000,7.40000,566000
03/21/2008,0000,7.41000,7.60000,7.40000,7.41000,718000
03/24/2008,0000,7.92000,7.92000,7.70000,7.92000,2138000
03/25/2008,0000,7.99000,8.30000,7.90000,8.00000,2061000
03/26/2008,0000,8.10000,8.56000,8.05000,8.56000,3212000
03/27/2008,0000,8.69000,8.95000,8.40000,8.90000,6347000
03/28/2008,0000,8.80000,8.80000,8.28000,8.74000,3021000
03/31/2008,0000,8.60000,9.22000,8.60000,9.10000,4973000
04/01/2008,0000,8.95000,8.95000,8.47000,8.47000,2983000
04/02/2008,0000,8.50000,8.60000,8.20000,8.39000,1757000
04/03/2008,0000,8.32000,8.38000,8.16000,8.25000,727000
04/07/2008,0000,8.28000,8.48000,8.25000,8.42000,887000
04/08/2008,0000,8.41000,8.59000,8.30000,8.43000,1004000
04/09/2008,0000,8.55000,8.60000,8.44000,8.45000,1149000
04/10/2008,0000,8.45000,8.47000,8.36000,8.42000,1167000
04/11/2008,0000,8.49000,8.82000,8.46000,8.79000,2311000
04/14/2008,0000,8.81000,9.20000,8.80000,9.15000,3890000
04/15/2008,0000,9.15000,9.29000,8.82000,9.00000,2052000
04/16/2008,0000,8.90000,9.20000,8.90000,9.05000,2325000
04/17/2008,0000,9.00000,9.05000,8.55000,8.71000,1783000
04/18/2008,0000,8.71000,9.25000,8.71000,9.18000,3053000
04/21/2008,0000,9.40000,9.40000,8.80000,8.89000,2414000
04/22/2008,0000,8.80000,8.99000,8.80000,8.97000,1179000
04/23/2008,0000,8.90000,8.90000,8.73000,8.75000,1024000
04/24/2008,0000,8.88000,8.88000,8.75000,8.80000,946000
04/25/2008,0000,8.81000,8.87000,8.36000,8.36000,1702000
04/28/2008,0000,7.82000,8.30000,7.82000,8.20000,761000
04/29/2008,0000,8.10000,8.24000,7.82000,7.82000,1017000
04/30/2008,0000,7.82000,8.00000,7.82000,7.86000,842000
05/02/2008,0000,7.90000,8.10000,7.87000,7.98000,864000
05/05/2008,0000,8.25000,8.25000,7.85000,7.85000,495000
05/06/2008,0000,7.85000,7.95000,7.72000,7.81000,617000
05/07/2008,0000,7.81000,8.05000,7.75000,7.95000,770000
05/08/2008,0000,7.87000,8.00000,7.83000,7.90000,1091000
05/09/2008,0000,7.81000,8.04000,7.81000,7.90000,1093000
05/12/2008,0000,7.87000,8.00000,7.81000,7.81000,760000
05/13/2008,0000,7.81000,7.82000,7.50000,7.70000,967000
05/14/2008,0000,7.68000,7.70000,7.54000,7.54000,539000
05/15/2008,0000,7.54000,7.99000,7.50000,7.99000,1217000
05/16/2008,0000,8.00000,8.00000,7.82000,7.90000,759000
05/19/2008,0000,7.90000,8.20000,7.79000,8.20000,1588000
05/20/2008,0000,8.20000,8.20000,7.82000,7.85000,976000
05/21/2008,0000,7.85000,8.20000,7.80000,8.18000,788000
05/22/2008,0000,8.10000,8.75000,8.06000,8.75000,4412000
05/23/2008,0000,9.18000,9.18000,8.30000,8.33000,3263000
05/26/2008,0000,8.45000,8.60000,8.09000,8.10000,933000
05/27/2008,0000,8.10000,8.29000,7.90000,7.99000,1497000
05/28/2008,0000,8.00000,8.14000,7.81000,7.83000,892000
05/29/2008,0000,8.00000,8.06000,7.66000,7.68000,924000
05/30/2008,0000,7.70000,7.84000,7.15000,7.29000,1033000
06/02/2008,0000,7.32000,7.45000,7.10000,7.31000,572000
06/03/2008,0000,7.32000,7.38000,7.21000,7.30000,372000
06/04/2008,0000,7.25000,7.42000,7.21000,7.25000,378000
06/05/2008,0000,7.29000,7.34000,7.16000,7.30000,523000
06/06/2008,0000,7.45000,7.77000,7.33000,7.50000,946000
06/10/2008,0000,7.22000,7.27000,6.73000,6.77000,1721000
06/11/2008,0000,6.78000,6.84000,6.70000,6.76000,497000
06/12/2008,0000,6.70000,6.70000,6.29000,6.29000,822000
06/13/2008,0000,6.44000,6.50000,6.22000,6.30000,411000
06/16/2008,0000,6.40000,6.56000,6.40000,6.42000,334000
06/17/2008,0000,6.49000,6.74000,6.35000,6.70000,338000
06/18/2008,0000,6.66000,6.79000,6.56000,6.78000,327000
06/19/2008,0000,6.60000,6.68000,6.50000,6.52000,332000
06/20/2008,0000,6.57000,6.58000,6.13000,6.31000,272000
06/23/2008,0000,6.02000,6.27000,6.02000,6.20000,178000
06/24/2008,0000,6.63000,6.63000,6.63000,6.63000,556000
06/25/2008,0000,6.62000,6.62000,6.21000,6.60000,913000
06/26/2008,0000,6.41000,6.68000,6.41000,6.53000,370000
06/27/2008,0000,6.21000,6.25000,6.10000,6.10000,317000
06/30/2008,0000,6.19000,6.19000,5.85000,5.85000,424000
07/01/2008,0000,5.85000,5.97000,5.60000,5.60000,295000
07/02/2008,0000,5.70000,5.83000,5.65000,5.83000,230000
07/03/2008,0000,5.60000,6.09000,5.60000,6.02000,320000
07/04/2008,0000,6.05000,6.30000,5.82000,5.85000,775000
07/07/2008,0000,5.85000,5.90000,5.70000,5.86000,825000
07/08/2008,0000,5.60000,5.96000,5.60000,5.65000,783000
07/09/2008,0000,5.71000,5.80000,5.65000,5.69000,331000
07/10/2008,0000,5.69000,5.79000,5.50000,5.64000,364000
07/11/2008,0000,5.50000,5.80000,5.50000,5.78000,673000
07/14/2008,0000,5.69000,5.81000,5.62000,5.70000,294000
07/15/2008,0000,5.65000,5.65000,5.31000,5.31000,585000
07/16/2008,0000,5.32000,5.32000,4.95000,4.95000,394000
07/17/2008,0000,5.09000,5.19000,5.00000,5.06000,416000
07/18/2008,0000,5.20000,5.33000,4.90000,4.90000,428000
07/21/2008,0000,4.99000,5.22000,4.95000,5.13000,326000
07/22/2008,0000,5.10000,5.21000,5.01000,5.08000,338000
07/23/2008,0000,5.19000,5.43000,5.19000,5.43000,712000
07/24/2008,0000,5.59000,5.66000,5.40000,5.55000,671000
07/25/2008,0000,5.41000,5.43000,5.32000,5.37000,333000
07/29/2008,0000,5.29000,5.29000,5.05000,5.10000,243000
07/30/2008,0000,5.33000,5.33000,5.05000,5.05000,316000
07/31/2008,0000,5.11000,5.16000,5.00000,5.03000,196000
08/01/2008,0000,5.00000,5.07000,4.85000,5.02000,296000
08/04/2008,0000,5.01000,5.02000,4.82000,4.95000,269000
08/05/2008,0000,4.81000,4.92000,4.79000,4.80000,232000
08/06/2008,0000,4.95000,5.01000,4.87000,5.01000,251000
08/07/2008,0000,5.00000,5.10000,4.95000,5.05000,303000
08/08/2008,0000,5.00000,5.16000,4.99000,5.08000,404000
08/11/2008,0000,5.20000,5.25000,5.15000,5.20000,216000
08/12/2008,0000,5.20000,5.20000,4.92000,4.94000,373000
08/13/2008,0000,5.00000,5.04000,4.91000,5.00000,265000
08/14/2008,0000,5.00000,5.33000,5.00000,5.19000,417000
08/15/2008,0000,5.32000,5.38000,5.17000,5.26000,253000
08/18/2008,0000,5.18000,5.18000,4.90000,4.91000,449000
08/19/2008,0000,4.80000,5.03000,4.72000,4.99000,377000
08/20/2008,0000,4.90000,5.07000,4.90000,4.99000,253000
08/21/2008,0000,4.99000,5.02000,4.91000,4.93000,229000
08/22/2008,0000,4.80000,4.99000,4.80000,4.90000,176000
08/25/2008,0000,4.91000,4.95000,4.81000,4.90000,208000
08/26/2008,0000,4.81000,4.85000,4.80000,4.85000,129000
08/27/2008,0000,4.88000,4.93000,4.82000,4.89000,183000
08/28/2008,0000,5.16000,5.16000,4.93000,4.93000,278000
08/29/2008,0000,5.00000,5.00000,4.90000,4.92000,174000
09/01/2008,0000,4.91000,4.92000,4.81000,4.82000,105000
09/02/2008,0000,4.85000,4.85000,4.72000,4.72000,133000
09/03/2008,0000,4.75000,4.77000,4.50000,4.50000,304000
09/04/2008,0000,4.41000,4.48000,4.19000,4.20000,325000
09/05/2008,0000,4.00000,4.10000,3.95000,4.05000,477000
09/08/2008,0000,4.33000,4.33000,4.22000,4.33000,182000
09/09/2008,0000,4.54000,4.54000,4.13000,4.13000,163000
09/10/2008,0000,4.10000,4.39000,4.10000,4.39000,394000
09/11/2008,0000,4.60000,4.60000,4.25000,4.36000,552000
09/12/2008,0000,4.39000,4.46000,4.11000,4.27000,316000
09/15/2008,0000,4.12000,4.19000,3.98000,3.99000,436000
09/16/2008,0000,3.72000,3.76000,3.72000,3.72000,307000
09/17/2008,0000,3.83000,3.87000,3.64000,3.65000,358000
09/18/2008,0000,3.45000,3.46000,3.40000,3.40000,237000
09/19/2008,0000,3.61000,3.63000,3.44000,3.63000,290000
09/22/2008,0000,3.72000,3.85000,3.65000,3.83000,331000
09/23/2008,0000,3.67000,4.05000,3.62000,4.04000,368000
09/24/2008,0000,4.04000,4.15000,3.92000,4.10000,313000
09/25/2008,0000,4.05000,4.13000,3.95000,4.02000,265000
09/26/2008,0000,4.09000,4.10000,3.74000,3.74000,393000
09/30/2008,0000,3.48000,3.57000,3.48000,3.56000,335000
10/01/2008,0000,3.78000,3.78000,3.52000,3.54000,106000
10/02/2008,0000,3.65000,3.78000,3.62000,3.66000,320000
10/03/2008,0000,3.61000,3.70000,3.54000,3.70000,189000
10/06/2008,0000,3.69000,3.69000,3.60000,3.61000,282000
10/07/2008,0000,3.51000,3.61000,3.51000,3.60000,200000
10/08/2008,0000,3.52000,3.52000,3.40000,3.40000,433000
10/09/2008,0000,3.40000,3.60000,3.37000,3.39000,333000
10/13/2008,0000,3.28000,3.30000,3.28000,3.28000,204000
10/14/2008,0000,3.38000,3.50000,3.38000,3.50000,310000
10/15/2008,0000,3.41000,3.52000,3.41000,3.43000,131000
10/16/2008,0000,3.31000,3.43000,3.31000,3.38000,74000
10/17/2008,0000,3.38000,3.38000,3.31000,3.31000,135000
10/20/2008,0000,3.27000,3.27000,3.20000,3.22000,273000
10/21/2008,0000,3.36000,3.39000,3.25000,3.37000,234000
10/22/2008,0000,3.27000,3.31000,3.26000,3.27000,134000
10/23/2008,0000,3.16000,3.16000,3.16000,3.16000,112000
10/24/2008,0000,3.06000,3.06000,3.05000,3.05000,191000
10/27/2008,0000,2.84000,3.26000,2.84000,3.07000,565000
10/28/2008,0000,3.00000,3.28000,2.90000,3.28000,587000
10/29/2008,0000,3.49000,3.49000,3.10000,3.28000,347000
10/30/2008,0000,3.28000,3.50000,3.28000,3.50000,391000
10/31/2008,0000,3.50000,3.73000,3.49000,3.70000,376000
11/03/2008,0000,3.80000,3.89000,3.62000,3.76000,507000
11/04/2008,0000,3.77000,3.80000,3.65000,3.74000,189000
11/05/2008,0000,3.80000,3.98000,3.51000,3.51000,1369000
11/06/2008,0000,3.28000,3.56000,3.28000,3.43000,624000
11/07/2008,0000,3.38000,3.65000,3.33000,3.65000,370000
11/10/2008,0000,3.88000,3.88000,3.68000,3.72000,451000
11/11/2008,0000,3.72000,3.83000,3.61000,3.72000,259000
11/12/2008,0000,3.70000,3.72000,3.47000,3.47000,272000
11/13/2008,0000,3.45000,3.45000,3.24000,3.24000,120000
11/14/2008,0000,3.28000,3.46000,3.28000,3.35000,305000
11/17/2008,0000,3.25000,3.58000,3.25000,3.58000,937000
11/18/2008,0000,3.64000,3.75000,3.50000,3.53000,932000
11/19/2008,0000,3.53000,3.53000,3.38000,3.44000,264000
11/20/2008,0000,3.37000,3.60000,3.29000,3.43000,386000
11/21/2008,0000,3.21000,3.54000,3.21000,3.50000,172000
11/24/2008,0000,3.50000,3.65000,3.50000,3.60000,414000
11/25/2008,0000,3.70000,3.79000,3.63000,3.66000,562000
11/26/2008,0000,3.57000,3.73000,3.57000,3.60000,230000
11/27/2008,0000,3.80000,3.85000,3.75000,3.85000,1397000
11/28/2008,0000,3.85000,4.00000,3.80000,3.94000,755000
12/01/2008,0000,3.99000,4.21000,3.81000,4.21000,1415000
12/02/2008,0000,4.02000,4.14000,3.92000,3.93000,746000
12/03/2008,0000,3.95000,4.14000,3.95000,4.10000,560000
12/04/2008,0000,4.13000,4.14000,3.86000,3.91000,496000
12/05/2008,0000,3.82000,3.93000,3.81000,3.92000,188000
12/08/2008,0000,3.99000,4.08000,3.99000,4.03000,203000
12/09/2008,0000,4.10000,4.11000,4.00000,4.00000,262000
12/10/2008,0000,4.00000,4.14000,4.00000,4.09000,577000
12/11/2008,0000,4.10000,4.13000,4.04000,4.07000,586000
12/12/2008,0000,4.05000,4.14000,3.98000,3.98000,421000
12/15/2008,0000,4.20000,4.25000,4.13000,4.24000,1287000
12/16/2008,0000,4.23000,4.23000,4.01000,4.06000,187000
12/17/2008,0000,4.21000,4.24000,4.11000,4.16000,682000
12/18/2008,0000,4.29000,4.36000,4.15000,4.27000,380000
12/19/2008,0000,4.20000,4.27000,4.11000,4.21000,433000
12/22/2008,0000,4.29000,4.44000,4.29000,4.30000,1408000
12/23/2008,0000,4.30000,4.30000,4.08000,4.22000,430000
12/24/2008,0000,4.19000,4.34000,4.19000,4.29000,293000
12/25/2008,0000,4.30000,4.30000,4.13000,4.20000,102000
12/26/2008,0000,4.19000,4.25000,4.10000,4.14000,107000
12/29/2008,0000,4.17000,4.20000,4.10000,4.11000,205000
12/30/2008,0000,4.14000,4.29000,4.12000,4.29000,301000
12/31/2008,0000,4.29000,4.35000,4.22000,4.27000,257000
01/05/2009,0000,4.27000,4.35000,4.27000,4.29000,322000
01/06/2009,0000,4.32000,4.35000,4.13000,4.32000,477000
01/07/2009,0000,4.32000,4.40000,4.29000,4.35000,386000
01/08/2009,0000,4.34000,4.34000,4.14000,4.27000,440000
01/09/2009,0000,4.15000,4.18000,4.13000,4.18000,173000
01/12/2009,0000,4.26000,4.37000,4.21000,4.33000,226000
01/13/2009,0000,4.30000,4.30000,4.15000,4.15000,206000
01/14/2009,0000,4.16000,4.25000,4.15000,4.18000,161000
01/15/2009,0000,4.14000,4.14000,4.02000,4.02000,115000
01/16/2009,0000,4.10000,4.10000,3.81000,3.92000,408000
01/19/2009,0000,4.01000,4.04000,3.95000,3.97000,198000
01/20/2009,0000,3.96000,3.96000,3.83000,3.93000,61000
01/21/2009,0000,3.92000,4.00000,3.91000,3.93000,281000
02/02/2009,0000,4.02000,4.20000,3.95000,4.20000,279000
02/03/2009,0000,4.20000,4.30000,4.20000,4.23000,172000
02/04/2009,0000,4.22000,4.22000,4.20000,4.20000,212000
02/05/2009,0000,4.20000,4.26000,4.20000,4.21000,319000
02/06/2009,0000,4.22000,4.30000,4.22000,4.24000,76000
02/09/2009,0000,4.30000,4.36000,4.25000,4.25000,91000
02/10/2009,0000,4.25000,4.32000,4.21000,4.30000,203000
02/11/2009,0000,4.30000,4.31000,4.25000,4.26000,368000
02/12/2009,0000,4.27000,4.27000,4.24000,4.27000,128000
02/13/2009,0000,4.29000,4.30000,4.25000,4.27000,83000
02/16/2009,0000,4.27000,4.31000,4.25000,4.26000,69000
02/17/2009,0000,4.27000,4.27000,4.11000,4.24000,104000
02/18/2009,0000,4.19000,4.30000,4.10000,4.18000,79000
02/19/2009,0000,4.12000,4.20000,4.11000,4.15000,122000
02/20/2009,0000,4.16000,4.16000,4.04000,4.14000,53000
02/23/2009,0000,4.10000,4.14000,4.07000,4.14000,21000
02/24/2009,0000,4.14000,4.14000,4.08000,4.08000,81000
02/25/2009,0000,4.09000,4.18000,4.09000,4.12000,74000
02/26/2009,0000,4.09000,4.13000,4.04000,4.07000,182000
02/27/2009,0000,4.07000,4.10000,4.01000,4.07000,168000
03/02/2009,0000,4.10000,4.19000,4.06000,4.12000,239000
03/03/2009,0000,3.91000,4.08000,3.86000,4.00000,173000
03/04/2009,0000,4.05000,4.19000,4.01000,4.15000,113000
03/05/2009,0000,4.13000,4.22000,4.11000,4.19000,271000
03/06/2009,0000,4.19000,4.19000,4.10000,4.16000,247000
03/09/2009,0000,4.23000,4.45000,4.22000,4.45000,1199000
03/10/2009,0000,4.52000,4.52000,4.33000,4.45000,482000
03/11/2009,0000,4.65000,4.65000,4.48000,4.50000,438000
03/12/2009,0000,4.65000,4.81000,4.65000,4.81000,1190000
03/13/2009,0000,4.94000,5.12000,4.94000,5.06000,1442000
03/16/2009,0000,5.12000,5.28000,5.10000,5.26000,1778000
03/17/2009,0000,5.36000,5.39000,5.12000,5.14000,856000
03/18/2009,0000,5.14000,5.33000,5.14000,5.25000,698000
03/19/2009,0000,5.42000,5.58000,5.32000,5.49000,947000
03/20/2009,0000,5.63000,5.63000,5.40000,5.47000,1302000
03/23/2009,0000,5.45000,5.57000,5.38000,5.50000,569000
03/24/2009,0000,5.51000,5.79000,5.51000,5.52000,1036000
03/25/2009,0000,5.50000,5.60000,5.50000,5.52000,589000
03/26/2009,0000,5.59000,5.85000,5.50000,5.66000,1113000
03/27/2009,0000,5.79000,5.85000,5.60000,5.69000,1098000
03/30/2009,0000,5.69000,5.80000,5.63000,5.80000,803000
03/31/2009,0000,5.80000,6.20000,5.73000,6.20000,1041000
04/01/2009,0000,6.40000,6.63000,6.40000,6.63000,675000
04/02/2009,0000,7.09000,7.09000,7.09000,7.09000,572000
04/03/2009,0000,7.58000,7.58000,7.58000,7.58000,761000
04/06/2009,0000,8.11000,8.11000,7.58000,7.74000,5829000
04/07/2009,0000,7.98000,8.25000,7.74000,8.03000,2594000
04/08/2009,0000,8.01000,8.01000,7.66000,7.69000,2593000
04/09/2009,0000,7.69000,8.00000,7.69000,7.95000,1190000
04/10/2009,0000,8.20000,8.21000,8.01000,8.02000,2236000
04/13/2009,0000,7.98000,8.58000,7.92000,8.36000,2982000
04/14/2009,0000,8.48000,8.50000,8.10000,8.21000,2400000
04/15/2009,0000,8.21000,8.42000,8.14000,8.18000,1999000
04/16/2009,0000,8.20000,8.35000,8.01000,8.06000,1847000
04/17/2009,0000,8.18000,8.18000,7.50000,7.50000,2647000
04/20/2009,0000,7.50000,7.50000,6.98000,6.99000,1447000
04/21/2009,0000,6.86000,7.30000,6.65000,7.29000,1633000
04/22/2009,0000,7.30000,7.50000,7.20000,7.30000,1420000
04/23/2009,0000,7.38000,7.38000,7.10000,7.15000,672000
04/24/2009,0000,7.20000,7.47000,7.10000,7.17000,936000
04/27/2009,0000,7.21000,7.21000,6.67000,6.67000,1720000
04/28/2009,0000,6.68000,6.68000,6.21000,6.21000,1232000
04/29/2009,0000,6.00000,6.29000,6.00000,6.10000,702000
04/30/2009,0000,6.52000,6.52000,6.31000,6.52000,1061000
05/04/2009,0000,6.97000,6.97000,6.97000,6.97000,391000
05/05/2009,0000,7.45000,7.45000,7.00000,7.05000,2949000
05/06/2009,0000,6.68000,7.40000,6.61000,7.32000,1343000
05/07/2009,0000,7.32000,7.70000,7.32000,7.55000,2284000
05/08/2009,0000,7.20000,7.50000,7.12000,7.20000,1584000
05/11/2009,0000,7.31000,7.49000,7.26000,7.40000,1613000
05/12/2009,0000,7.11000,7.34000,7.10000,7.10000,2895000
05/13/2009,0000,7.28000,7.28000,7.10000,7.28000,1183000
05/14/2009,0000,7.18000,7.38000,7.10000,7.31000,551000
05/15/2009,0000,7.31000,7.58000,7.31000,7.41000,1138000
05/18/2009,0000,7.15000,7.50000,7.15000,7.21000,1027000
05/19/2009,0000,7.49000,7.49000,7.19000,7.32000,1667000
05/20/2009,0000,7.21000,7.27000,7.11000,7.17000,942000
05/21/2009,0000,7.15000,7.24000,7.10000,7.19000,603000
05/22/2009,0000,7.19000,7.45000,7.11000,7.26000,1395000
05/25/2009,0000,7.50000,7.76000,7.30000,7.76000,2447000
05/26/2009,0000,7.90000,8.03000,7.43000,7.48000,2068000
05/27/2009,0000,7.56000,7.70000,7.33000,7.70000,1071000
06/01/2009,0000,7.73000,7.90000,7.49000,7.70000,1980000
06/02/2009,0000,7.80000,7.90000,7.48000,7.59000,1969000
06/03/2009,0000,7.51000,7.51000,7.20000,7.21000,1087000
06/04/2009,0000,7.22000,7.31000,7.02000,7.25000,1025000
06/05/2009,0000,7.16000,7.20000,7.05000,7.15000,1442000
06/08/2009,0000,7.29000,7.29000,7.01000,7.01000,705000
06/09/2009,0000,7.00000,7.08000,6.52000,6.52000,698000
06/10/2009,0000,6.51000,6.73000,6.45000,6.46000,702000
06/11/2009,0000,6.59000,6.70000,6.43000,6.69000,1064000
06/12/2009,0000,6.79000,6.79000,6.69000,6.75000,663000
06/15/2009,0000,6.56000,6.77000,6.56000,6.60000,775000
06/16/2009,0000,6.30000,6.73000,6.30000,6.73000,551000
06/17/2009,0000,6.73000,6.76000,6.61000,6.62000,359000
06/18/2009,0000,6.75000,6.75000,6.54000,6.56000,372000
06/19/2009,0000,6.70000,6.70000,6.42000,6.65000,454000
06/22/2009,0000,6.65000,6.70000,6.50000,6.60000,272000
06/23/2009,0000,6.50000,6.63000,6.50000,6.53000,213000
06/24/2009,0000,6.53000,6.98000,6.53000,6.98000,737000
06/25/2009,0000,6.97000,7.27000,6.91000,7.00000,733000
06/26/2009,0000,7.05000,7.10000,6.95000,7.04000,359000
06/29/2009,0000,7.04000,7.04000,6.91000,6.93000,359000
06/30/2009,0000,7.09000,7.18000,6.93000,7.00000,358000
07/01/2009,0000,7.00000,7.18000,6.70000,7.17000,613000
07/02/2009,0000,7.00000,7.20000,7.00000,7.20000,752000
07/03/2009,0000,7.18000,7.24000,7.06000,7.18000,540000
07/06/2009,0000,7.39000,7.68000,7.31000,7.68000,2650000
07/07/2009,0000,7.68000,7.96000,7.60000,7.80000,2545000
07/08/2009,0000,7.90000,7.90000,7.55000,7.61000,1195000
07/09/2009,0000,7.63000,7.78000,7.62000,7.70000,775000
07/10/2009,0000,7.78000,7.78000,7.55000,7.60000,501000
07/13/2009,0000,7.66000,7.70000,7.27000,7.30000,682000
07/14/2009,0000,7.20000,7.39000,7.20000,7.30000,332000
07/15/2009,0000,7.40000,7.81000,7.35000,7.70000,2006000
07/16/2009,0000,7.81000,7.81000,7.50000,7.53000,1151000
07/17/2009,0000,7.55000,7.75000,7.55000,7.63000,752000
07/20/2009,0000,7.56000,7.78000,7.56000,7.70000,854000
07/21/2009,0000,7.70000,7.74000,7.62000,7.63000,565000
07/22/2009,0000,7.64000,7.70000,7.63000,7.64000,437000
07/23/2009,0000,7.65000,7.74000,7.58000,7.62000,462000
07/24/2009,0000,7.90000,7.90000,7.61000,7.67000,815000
07/27/2009,0000,8.20000,8.20000,7.85000,7.85000,821000
07/28/2009,0000,7.90000,7.95000,7.78000,7.90000,756000
07/29/2009,0000,7.90000,7.93000,7.68000,7.90000,800000
07/30/2009,0000,7.81000,7.95000,7.70000,7.95000,1399000
07/31/2009,0000,7.80000,8.10000,7.80000,8.00000,1159000
08/03/2009,0000,8.10000,8.17000,7.91000,8.01000,2150000
08/04/2009,0000,8.10000,8.15000,7.80000,7.90000,1859000
08/05/2009,0000,7.95000,8.00000,7.42000,7.42000,661000
08/06/2009,0000,7.55000,7.67000,7.43000,7.47000,970000
08/10/2009,0000,7.75000,7.93000,7.70000,7.71000,887000
08/11/2009,0000,7.75000,8.00000,7.75000,7.90000,726000
08/12/2009,0000,7.78000,7.99000,7.73000,7.99000,459000
08/13/2009,0000,7.99000,8.29000,7.99000,8.19000,1258000
08/14/2009,0000,8.25000,8.50000,8.20000,8.40000,1988000
08/17/2009,0000,8.34000,8.48000,8.21000,8.37000,1466000
08/18/2009,0000,8.20000,8.25000,8.03000,8.03000,995000
08/19/2009,0000,8.05000,8.10000,7.95000,7.95000,392000
08/20/2009,0000,7.88000,8.15000,7.78000,8.09000,792000
08/21/2009,0000,8.09000,8.18000,7.69000,7.74000,773000
08/24/2009,0000,7.92000,8.04000,7.81000,7.83000,551000
08/25/2009,0000,7.83000,7.99000,7.83000,7.96000,209000
08/26/2009,0000,8.00000,8.00000,7.74000,7.83000,295000
08/27/2009,0000,7.75000,8.10000,7.68000,7.68000,330000
08/28/2009,0000,7.71000,7.77000,7.68000,7.69000,264000
08/31/2009,0000,7.60000,7.78000,7.56000,7.76000,214000
09/01/2009,0000,7.70000,7.87000,7.70000,7.80000,383000
09/02/2009,0000,7.76000,7.89000,7.76000,7.80000,245000
09/03/2009,0000,7.79000,7.79000,7.62000,7.65000,507000
09/04/2009,0000,7.70000,7.70000,7.54000,7.54000,611000
09/07/2009,0000,7.54000,7.67000,7.44000,7.65000,507000
09/08/2009,0000,7.66000,7.86000,7.66000,7.86000,906000
09/09/2009,0000,7.90000,7.95000,7.73000,7.86000,425000
09/10/2009,0000,7.95000,8.00000,7.81000,7.83000,431000
09/11/2009,0000,7.81000,7.95000,7.78000,7.82000,256000
09/14/2009,0000,7.76000,7.82000,7.76000,7.78000,138000
09/15/2009,0000,7.81000,7.84000,7.77000,7.80000,303000
09/16/2009,0000,7.80000,7.94000,7.26000,7.38000,4399000
09/17/2009,0000,7.38000,7.50000,7.09000,7.19000,2622000
09/18/2009,0000,7.14000,7.27000,7.05000,7.25000,1517000
09/21/2009,0000,7.12000,7.28000,7.04000,7.11000,2524000
09/22/2009,0000,7.11000,7.21000,7.10000,7.17000,774000
09/23/2009,0000,7.24000,7.24000,7.08000,7.12000,760000
09/24/2009,0000,7.10000,7.15000,7.08000,7.09000,344000
09/25/2009,0000,7.08000,7.14000,7.06000,7.07000,335000
09/28/2009,0000,7.05000,7.10000,7.03000,7.04000,215000
09/29/2009,0000,7.04000,7.19000,7.04000,7.13000,423000
09/30/2009,0000,7.15000,7.20000,7.11000,7.19000,788000
10/01/2009,0000,7.24000,7.24000,7.07000,7.09000,412000
10/02/2009,0000,7.03000,7.12000,7.00000,7.02000,724000
10/05/2009,0000,7.02000,7.08000,7.02000,7.04000,210000
10/06/2009,0000,7.05000,7.14000,7.04000,7.07000,446000
10/07/2009,0000,7.14000,7.18000,7.13000,7.14000,770000
10/08/2009,0000,7.26000,7.26000,7.10000,7.10000,967000
10/09/2009,0000,7.11000,7.19000,7.10000,7.11000,403000
10/12/2009,0000,7.20000,7.40000,7.20000,7.30000,1605000
10/13/2009,0000,7.30000,7.34000,7.23000,7.25000,600000
10/14/2009,0000,7.25000,7.28000,7.17000,7.22000,543000
10/15/2009,0000,7.25000,7.30000,7.12000,7.14000,778000
10/16/2009,0000,7.15000,7.18000,7.11000,7.14000,306000
10/19/2009,0000,7.13000,7.16000,7.10000,7.13000,322000
10/20/2009,0000,7.15000,7.17000,7.13000,7.17000,366000
10/21/2009,0000,7.45000,7.55000,7.27000,7.47000,2374000
10/22/2009,0000,7.40000,7.52000,7.33000,7.41000,1012000
10/23/2009,0000,7.49000,7.49000,7.32000,7.34000,775000
10/26/2009,0000,7.35000,7.46000,7.35000,7.39000,618000
10/27/2009,0000,7.40000,7.40000,7.25000,7.26000,227000
10/28/2009,0000,7.26000,7.36000,7.19000,7.26000,395000
10/29/2009,0000,7.25000,7.25000,6.91000,7.00000,561000
10/30/2009,0000,7.10000,7.14000,7.03000,7.09000,305000
11/02/2009,0000,7.06000,7.14000,7.00000,7.08000,268000
11/03/2009,0000,7.07000,7.16000,7.07000,7.12000,274000
11/04/2009,0000,7.13000,7.23000,7.13000,7.13000,256000
11/05/2009,0000,7.15000,7.24000,7.13000,7.14000,175000
11/06/2009,0000,7.20000,7.25000,7.14000,7.16000,384000
11/09/2009,0000,7.20000,7.27000,7.17000,7.18000,312000
11/10/2009,0000,7.25000,7.33000,7.21000,7.25000,438000
11/11/2009,0000,7.26000,7.36000,7.26000,7.31000,610000
11/12/2009,0000,7.33000,7.40000,7.30000,7.30000,289000
11/13/2009,0000,7.30000,7.35000,7.23000,7.32000,379000
11/16/2009,0000,7.24000,7.34000,7.23000,7.27000,577000
11/17/2009,0000,7.27000,7.30000,7.01000,7.24000,480000
11/18/2009,0000,7.25000,7.32000,7.20000,7.30000,315000
11/19/2009,0000,7.29000,7.33000,7.23000,7.23000,149000
11/20/2009,0000,7.23000,7.29000,7.18000,7.20000,275000
11/23/2009,0000,7.20000,7.21000,7.10000,7.13000,198000
11/24/2009,0000,7.20000,7.24000,7.09000,7.11000,417000
11/25/2009,0000,7.13000,7.17000,7.09000,7.09000,363000
11/26/2009,0000,7.14000,7.30000,7.14000,7.18000,478000
11/27/2009,0000,7.15000,7.19000,7.03000,7.04000,487000
11/30/2009,0000,7.04000,7.12000,7.04000,7.08000,244000
12/01/2009,0000,7.08000,7.10000,7.02000,7.08000,352000
12/02/2009,0000,7.19000,7.19000,7.04000,7.10000,446000
12/03/2009,0000,7.10000,7.10000,6.98000,6.99000,817000
12/04/2009,0000,6.98000,7.04000,6.92000,6.99000,557000
12/07/2009,0000,7.02000,7.09000,7.02000,7.07000,324000
12/08/2009,0000,7.10000,7.10000,6.99000,7.02000,295000
12/09/2009,0000,7.05000,7.08000,6.99000,7.00000,361000
12/11/2009,0000,7.00000,7.06000,6.99000,7.00000,384000
12/14/2009,0000,7.00000,7.11000,7.00000,7.09000,444000
12/15/2009,0000,7.09000,7.14000,7.01000,7.04000,612000
12/16/2009,0000,7.02000,7.06000,7.01000,7.02000,526000
12/17/2009,0000,7.12000,7.12000,7.01000,7.03000,425000
12/18/2009,0000,7.00000,7.05000,6.99000,7.03000,612000
12/21/2009,0000,7.07000,7.09000,7.01000,7.02000,405000
12/22/2009,0000,7.03000,7.06000,7.01000,7.03000,270000
12/23/2009,0000,7.03000,7.06000,7.00000,7.02000,249000
12/25/2009,0000,7.03000,7.10000,7.01000,7.08000,427000
12/28/2009,0000,7.08000,7.30000,7.02000,7.21000,1510000
12/29/2009,0000,7.39000,7.71000,7.21000,7.71000,3770628
