DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.55000,9.55000,9.20000,9.55000,58000
04/03/2007,0000,9.55000,9.55000,9.20000,9.50000,29000
04/04/2007,0000,9.50000,9.60000,8.84000,9.60000,25000
04/09/2007,0000,8.93000,8.93000,8.93000,8.93000,2000
04/10/2007,0000,9.55000,9.55000,9.55000,9.55000,16000
04/11/2007,0000,9.55000,9.55000,9.55000,9.55000,5000
04/12/2007,0000,9.54000,9.96000,8.95000,8.95000,17000
04/13/2007,0000,8.35000,8.35000,8.35000,8.35000,1000
04/16/2007,0000,9.53000,9.55000,8.72000,9.55000,11000
04/17/2007,0000,10.00000,10.00000,9.50000,9.50000,4000
04/18/2007,0000,9.50000,9.80000,9.50000,9.50000,300
04/19/2007,0000,9.50000,9.50000,9.10000,9.10000,11000
04/20/2007,0000,9.50000,9.50000,9.50000,9.50000,7000
04/23/2007,0000,9.50000,9.50000,9.00000,9.00000,9000
04/24/2007,0000,9.50000,9.60000,8.70000,8.70000,13000
04/25/2007,0000,8.50000,9.18000,8.50000,9.18000,6000
04/26/2007,0000,9.40000,9.80000,9.30000,9.30000,18000
04/27/2007,0000,9.40000,9.40000,9.10000,9.10000,6000
04/30/2007,0000,9.30000,9.30000,9.30000,9.30000,10000
05/02/2007,0000,9.50000,9.50000,9.30000,9.30000,15000
05/03/2007,0000,9.00000,9.30000,8.65000,8.65000,8000
05/04/2007,0000,8.65000,9.00000,8.65000,9.00000,16000
05/07/2007,0000,9.00000,9.29000,9.00000,9.29000,3000
05/08/2007,0000,9.00000,9.70000,9.00000,9.70000,13000
05/09/2007,0000,9.50000,9.50000,9.20000,9.25000,9000
05/10/2007,0000,9.00000,9.20000,9.00000,9.20000,7000
05/11/2007,0000,9.00000,9.30000,9.00000,9.30000,3000
05/14/2007,0000,8.90000,9.00000,8.70000,9.00000,13000
05/15/2007,0000,8.75000,8.75000,8.60000,8.75000,17000
05/16/2007,0000,8.60000,9.00000,8.60000,9.00000,12000
05/17/2007,0000,9.00000,9.00000,9.00000,9.00000,3000
05/18/2007,0000,8.90000,8.90000,8.90000,8.90000,1000
05/21/2007,0000,8.80000,8.90000,8.80000,8.90000,11000
05/22/2007,0000,8.88000,9.00000,8.50000,8.80000,8000
05/23/2007,0000,8.40000,8.80000,8.30000,8.80000,22000
05/24/2007,0000,8.80000,8.90000,8.80000,8.80000,400
05/25/2007,0000,8.80000,9.00000,8.80000,9.00000,4000
05/28/2007,0000,8.40000,9.00000,8.40000,9.00000,8000
05/29/2007,0000,9.30000,9.30000,9.30000,9.30000,2000
05/30/2007,0000,9.00000,9.00000,8.65000,8.65000,4000
05/31/2007,0000,9.00000,9.00000,8.32000,8.32000,4000
06/01/2007,0000,8.55000,8.80000,8.55000,8.55000,4000
06/04/2007,0000,8.89000,8.89000,8.89000,8.89000,1000
06/05/2007,0000,8.27000,8.40000,8.27000,8.30000,4000
06/06/2007,0000,8.50000,8.70000,8.35000,8.40000,12000
06/07/2007,0000,8.40000,8.45000,8.40000,8.45000,18000
06/08/2007,0000,8.45000,8.45000,8.45000,8.45000,7000
06/11/2007,0000,7.86000,8.97000,7.86000,8.97000,11000
06/12/2007,0000,8.40000,9.30000,8.40000,8.40000,11300
06/13/2007,0000,8.51000,8.95000,8.51000,8.51000,900
06/14/2007,0000,8.85000,8.85000,8.85000,8.85000,1000
06/15/2007,0000,8.80000,8.80000,8.80000,8.80000,1000
06/20/2007,0000,9.38000,9.38000,9.38000,9.38000,1400
06/21/2007,0000,8.19000,8.80000,8.19000,8.80000,7000
06/22/2007,0000,8.80000,8.80000,8.78000,8.80000,8000
06/25/2007,0000,8.30000,8.78000,8.30000,8.30000,8000
06/26/2007,0000,8.70000,8.88000,8.60000,8.60000,14000
06/27/2007,0000,8.58000,9.14000,8.20000,9.08000,19000
06/28/2007,0000,8.45000,9.08000,8.45000,9.08000,2000
06/29/2007,0000,9.00000,9.00000,9.00000,9.00000,2400
07/02/2007,0000,8.45000,8.45000,8.45000,8.45000,5000
07/03/2007,0000,8.80000,8.80000,8.80000,8.80000,5500
07/04/2007,0000,8.45000,8.50000,8.45000,8.50000,14000
07/05/2007,0000,8.30000,8.98000,8.30000,8.98000,8000
07/06/2007,0000,8.80000,8.80000,8.80000,8.80000,11700
07/09/2007,0000,8.40000,8.40000,8.36000,8.36000,4000
07/10/2007,0000,8.75000,8.75000,7.78000,7.78000,24000
07/11/2007,0000,7.25000,8.30000,7.25000,8.30000,28000
07/12/2007,0000,8.25000,8.50000,7.80000,8.50000,6000
07/13/2007,0000,7.91000,8.40000,7.91000,8.40000,19000
07/16/2007,0000,7.82000,7.82000,7.82000,7.82000,2000
07/17/2007,0000,7.28000,8.00000,7.28000,7.35000,27000
07/18/2007,0000,7.78000,7.86000,7.78000,7.86000,17000
07/19/2007,0000,8.31000,8.31000,8.31000,8.31000,1000
07/20/2007,0000,7.73000,8.31000,7.73000,8.31000,4000
07/23/2007,0000,8.25000,8.25000,8.25000,8.25000,5500
07/24/2007,0000,7.73000,8.30000,7.73000,8.30000,10000
07/25/2007,0000,7.72000,8.78000,7.72000,8.78000,3000
07/26/2007,0000,8.70000,8.70000,8.70000,8.70000,6000
07/27/2007,0000,8.95000,8.95000,8.95000,8.95000,3000
07/30/2007,0000,9.20000,9.20000,9.20000,9.20000,8000
07/31/2007,0000,9.10000,9.15000,9.10000,9.15000,10000
08/01/2007,0000,9.00000,9.00000,9.00000,9.00000,11000
08/02/2007,0000,9.00000,9.00000,9.00000,9.00000,700
08/03/2007,0000,9.10000,9.10000,8.51000,8.51000,12000
08/06/2007,0000,8.51000,8.51000,7.92000,7.92000,9000
08/07/2007,0000,8.00000,8.38000,7.40000,8.38000,17000
08/08/2007,0000,7.80000,8.48000,7.80000,8.48000,4000
08/09/2007,0000,8.00000,8.48000,8.00000,8.48000,6000
08/10/2007,0000,7.89000,8.30000,7.89000,8.30000,10000
08/13/2007,0000,8.80000,8.80000,8.80000,8.80000,1000
08/14/2007,0000,8.70000,8.75000,8.70000,8.70000,1800
08/20/2007,0000,8.90000,8.90000,8.90000,8.90000,8000
08/21/2007,0000,8.28000,8.80000,8.28000,8.80000,16000
08/22/2007,0000,8.68000,8.68000,8.68000,8.68000,17000
08/23/2007,0000,8.70000,8.70000,8.70000,8.70000,1000
08/27/2007,0000,8.19000,8.80000,8.19000,8.80000,26000
08/28/2007,0000,8.19000,8.70000,8.19000,8.70000,17000
08/29/2007,0000,8.10000,8.10000,8.10000,8.10000,17900
08/30/2007,0000,8.10000,8.10000,8.10000,8.10000,1000
08/31/2007,0000,7.54000,7.54000,7.54000,7.54000,10000
09/03/2007,0000,7.22000,7.99000,7.22000,7.22000,10000
09/04/2007,0000,7.85000,8.06000,7.10000,7.87000,7000
09/05/2007,0000,7.50000,8.41000,7.50000,7.50000,7400
09/06/2007,0000,7.85000,7.85000,7.85000,7.85000,1000
09/07/2007,0000,8.39000,8.39000,8.39000,8.39000,1000
09/10/2007,0000,8.80000,8.80000,8.80000,8.80000,1000
09/11/2007,0000,8.19000,8.80000,8.19000,8.80000,2000
09/12/2007,0000,8.19000,8.19000,8.19000,8.19000,1000
09/13/2007,0000,7.62000,8.15000,7.62000,7.62000,1000
09/14/2007,0000,8.19000,8.19000,7.62000,7.62000,10000
09/17/2007,0000,7.62000,8.15000,7.62000,8.15000,2000
09/19/2007,0000,7.62000,8.64000,7.62000,8.64000,3000
09/20/2007,0000,8.10000,8.10000,8.04000,8.04000,4000
09/21/2007,0000,7.48000,8.48000,7.48000,7.48000,4000
09/26/2007,0000,8.40000,8.40000,8.40000,8.40000,1000
09/27/2007,0000,8.50000,8.50000,8.50000,8.50000,1900
09/28/2007,0000,8.00000,8.00000,8.00000,8.00000,1600
10/01/2007,0000,8.10000,8.10000,8.10000,8.10000,3000
10/02/2007,0000,7.54000,8.10000,7.54000,8.10000,11000
10/03/2007,0000,8.08000,8.10000,7.54000,8.08000,10000
10/04/2007,0000,7.70000,7.70000,7.70000,7.70000,1000
10/05/2007,0000,7.46000,7.70000,7.46000,7.70000,34000
10/08/2007,0000,7.17000,7.80000,7.17000,7.21000,7000
10/09/2007,0000,7.71000,7.71000,7.21000,7.71000,3000
10/11/2007,0000,7.18000,7.50000,7.18000,7.50000,5000
10/12/2007,0000,7.50000,7.80000,6.98000,7.50000,23000
10/15/2007,0000,7.50000,7.50000,7.50000,7.50000,4000
10/16/2007,0000,7.50000,8.00000,7.50000,7.50000,4100
10/18/2007,0000,7.60000,7.60000,7.60000,7.60000,1000
10/19/2007,0000,7.60000,8.10000,7.60000,7.60000,1400
10/22/2007,0000,7.58000,7.99000,7.20000,7.99000,3000
10/23/2007,0000,7.50000,7.50000,7.50000,7.50000,2000
10/24/2007,0000,7.20000,8.00000,7.20000,7.20000,2000
10/25/2007,0000,7.21000,8.00000,7.21000,7.21000,400
10/26/2007,0000,7.50000,7.50000,7.50000,7.50000,3000
10/29/2007,0000,7.99000,7.99000,7.99000,7.99000,1000
10/30/2007,0000,8.09000,8.09000,8.09000,8.09000,1200
10/31/2007,0000,7.50000,7.50000,7.50000,7.50000,1000
11/01/2007,0000,8.00000,8.00000,8.00000,8.00000,1000
11/02/2007,0000,6.98000,7.94000,6.98000,7.94000,4000
11/05/2007,0000,8.00000,8.00000,8.00000,8.00000,3000
11/06/2007,0000,7.44000,8.19000,7.44000,7.45000,3000
11/07/2007,0000,7.45000,7.96000,7.45000,7.50000,13000
11/08/2007,0000,7.90000,7.90000,7.90000,7.90000,3000
11/12/2007,0000,7.90000,7.90000,7.90000,7.90000,1000
11/14/2007,0000,7.35000,8.10000,7.35000,8.10000,4000
11/15/2007,0000,7.55000,8.10000,7.54000,7.55000,18000
11/16/2007,0000,7.03000,7.60000,7.03000,7.60000,7000
11/19/2007,0000,7.99000,7.99000,7.99000,7.99000,1000
11/26/2007,0000,7.99000,7.99000,7.45000,7.45000,4000
11/27/2007,0000,7.45000,7.45000,7.45000,7.45000,1000
11/28/2007,0000,7.45000,7.45000,7.45000,7.45000,1000
11/29/2007,0000,7.00000,7.00000,7.00000,7.00000,1000
11/30/2007,0000,7.45000,7.45000,7.45000,7.45000,500
12/04/2007,0000,7.26000,7.26000,7.00000,7.00000,8000
12/05/2007,0000,7.00000,7.00000,7.00000,7.00000,3000
12/06/2007,0000,7.30000,7.30000,7.30000,7.30000,7000
12/07/2007,0000,7.50000,7.50000,7.50000,7.50000,2000
12/10/2007,0000,7.10000,7.10000,7.10000,7.10000,4000
12/11/2007,0000,7.30000,7.30000,7.30000,7.30000,2000
12/13/2007,0000,7.30000,7.30000,7.30000,7.30000,400
12/14/2007,0000,7.25000,7.25000,7.25000,7.25000,200
12/18/2007,0000,7.50000,7.50000,7.50000,7.50000,529000
12/20/2007,0000,6.98000,6.98000,6.98000,6.98000,600
12/21/2007,0000,6.98000,7.39000,6.98000,7.39000,4000
12/24/2007,0000,7.50000,7.50000,6.89000,7.30000,471000
12/25/2007,0000,7.30000,7.30000,7.30000,7.30000,1000
12/26/2007,0000,7.30000,7.30000,7.30000,7.30000,2000
01/07/2008,0000,7.30000,7.30000,7.30000,7.30000,600
01/09/2008,0000,7.50000,7.50000,7.50000,7.50000,200
01/10/2008,0000,7.30000,7.30000,7.30000,7.30000,1000
01/11/2008,0000,7.81000,7.81000,6.80000,6.80000,4000
01/15/2008,0000,7.27000,7.27000,7.27000,7.27000,1000
01/16/2008,0000,6.77000,7.76000,6.77000,6.77000,200
01/17/2008,0000,7.76000,7.76000,7.76000,7.76000,1000
01/18/2008,0000,7.76000,7.76000,7.76000,7.76000,200
01/21/2008,0000,8.26000,8.26000,8.26000,8.26000,1000
01/24/2008,0000,8.83000,8.83000,8.83000,8.83000,1000
01/25/2008,0000,8.80000,8.80000,8.80000,8.80000,2000
01/28/2008,0000,8.19000,8.19000,8.19000,8.19000,100
01/31/2008,0000,7.62000,7.62000,7.62000,7.62000,11000
02/01/2008,0000,7.80000,7.80000,7.09000,7.30000,9000
02/12/2008,0000,7.30000,7.30000,7.30000,7.30000,2000
02/13/2008,0000,7.10000,7.10000,7.10000,7.10000,2000
02/14/2008,0000,7.10000,7.10000,7.10000,7.10000,11000
02/15/2008,0000,6.61000,6.61000,6.61000,6.61000,1000
02/18/2008,0000,7.05000,7.07000,7.05000,7.07000,2000
02/19/2008,0000,7.56000,7.56000,7.56000,7.56000,10000
02/22/2008,0000,7.20000,8.00000,7.20000,7.20000,100
02/26/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
02/27/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
03/03/2008,0000,7.95000,7.95000,7.80000,7.80000,4000
03/04/2008,0000,8.34000,8.34000,8.34000,8.34000,3000
03/05/2008,0000,7.88000,8.34000,7.88000,7.88000,3600
03/06/2008,0000,8.34000,8.90000,8.34000,8.85000,46000
03/07/2008,0000,8.80000,8.80000,8.80000,8.80000,8000
03/10/2008,0000,8.80000,8.90000,8.80000,8.90000,8000
03/11/2008,0000,9.00000,9.00000,9.00000,9.00000,5000
03/12/2008,0000,9.00000,9.50000,8.40000,9.45000,27000
03/13/2008,0000,9.49000,9.49000,8.79000,9.40000,17000
03/14/2008,0000,9.80000,9.80000,9.00000,9.45000,11000
03/17/2008,0000,9.40000,10.10000,9.40000,10.10000,3000
03/18/2008,0000,9.60000,9.60000,9.60000,9.60000,2000
03/19/2008,0000,9.50000,9.50000,9.50000,9.50000,2000
03/20/2008,0000,9.20000,9.20000,9.20000,9.20000,3000
03/21/2008,0000,9.00000,9.00000,9.00000,9.00000,2000
03/24/2008,0000,8.60000,8.60000,8.60000,8.60000,1000
03/25/2008,0000,8.95000,9.20000,8.95000,9.20000,13000
03/26/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
03/27/2008,0000,8.19000,8.19000,8.19000,8.19000,1000
03/28/2008,0000,8.70000,8.76000,8.70000,8.76000,8000
03/31/2008,0000,8.70000,9.37000,8.70000,9.37000,5000
04/01/2008,0000,9.30000,9.30000,9.30000,9.30000,3000
04/02/2008,0000,9.60000,9.60000,9.60000,9.60000,6000
04/03/2008,0000,9.60000,9.60000,9.60000,9.60000,6000
04/08/2008,0000,9.50000,9.50000,9.30000,9.30000,5000
04/09/2008,0000,8.80000,9.28000,8.80000,9.00000,12000
04/10/2008,0000,9.63000,9.63000,9.63000,9.63000,1000
04/11/2008,0000,9.10000,10.00000,9.10000,9.10000,1100
04/14/2008,0000,9.10000,9.10000,9.10000,9.10000,5000
04/15/2008,0000,9.10000,9.70000,9.10000,9.10000,5000
04/16/2008,0000,9.10000,9.50000,9.10000,9.50000,2000
04/17/2008,0000,9.10000,9.50000,8.84000,9.50000,9000
04/18/2008,0000,9.60000,9.60000,9.60000,9.60000,9000
04/21/2008,0000,10.00000,10.25000,9.60000,10.25000,27000
04/22/2008,0000,10.20000,10.60000,10.05000,10.60000,17000
04/23/2008,0000,9.89000,10.30000,9.89000,10.30000,2000
04/24/2008,0000,10.00000,11.00000,10.00000,11.00000,8000
04/25/2008,0000,10.25000,10.25000,10.25000,10.25000,7000
04/28/2008,0000,9.60000,9.70000,9.60000,9.70000,9000
04/29/2008,0000,9.71000,10.00000,9.70000,10.00000,14000
04/30/2008,0000,9.62000,10.00000,9.62000,10.00000,11000
05/02/2008,0000,9.30000,9.91000,9.30000,9.60000,8000
05/05/2008,0000,8.93000,9.60000,8.93000,9.50000,19000
05/06/2008,0000,9.51000,9.93000,9.51000,9.51000,19500
05/07/2008,0000,9.42000,9.97000,9.42000,9.42000,400
05/08/2008,0000,9.98000,9.98000,9.98000,9.98000,1000
05/09/2008,0000,9.30000,9.41000,9.30000,9.41000,20000
05/12/2008,0000,9.40000,9.40000,9.40000,9.40000,2000
05/13/2008,0000,9.97000,9.97000,9.97000,9.97000,2000
05/15/2008,0000,9.98000,9.98000,9.98000,9.98000,1000
05/16/2008,0000,9.89000,9.89000,9.89000,9.89000,1600
05/22/2008,0000,9.93000,9.98000,9.93000,9.98000,15000
05/23/2008,0000,9.29000,9.29000,9.29000,9.29000,1000
05/26/2008,0000,8.70000,8.70000,8.64000,8.64000,4000
05/27/2008,0000,8.50000,9.24000,8.50000,8.51000,23000
05/28/2008,0000,9.00000,9.10000,8.40000,9.00000,33000
05/29/2008,0000,9.60000,9.60000,8.41000,9.01000,12000
05/30/2008,0000,9.00000,9.00000,9.00000,9.00000,12200
06/02/2008,0000,9.01000,9.01000,9.01000,9.01000,2000
06/03/2008,0000,8.51000,8.51000,8.50000,8.50000,2000
06/04/2008,0000,9.09000,9.09000,9.09000,9.09000,51000
06/05/2008,0000,9.09000,9.38000,9.09000,9.09000,5000
06/06/2008,0000,8.46000,9.70000,8.46000,9.70000,3000
06/10/2008,0000,10.20000,10.20000,10.20000,10.20000,1000
06/11/2008,0000,9.49000,9.49000,9.49000,9.49000,1000
06/13/2008,0000,9.98000,9.98000,9.98000,9.98000,1000
06/16/2008,0000,10.60000,10.60000,10.60000,10.60000,1000
06/18/2008,0000,10.65000,10.65000,10.65000,10.65000,1000
06/19/2008,0000,10.40000,10.40000,10.40000,10.40000,1800
06/20/2008,0000,10.40000,10.40000,10.40000,10.40000,600
06/25/2008,0000,10.55000,10.55000,10.55000,10.55000,200
06/26/2008,0000,9.91000,9.91000,9.91000,9.91000,10000
06/27/2008,0000,9.22000,9.22000,9.22000,9.22000,1000
06/30/2008,0000,8.58000,9.84000,8.58000,8.80000,8000
07/01/2008,0000,8.90000,9.41000,8.19000,8.19000,31000
07/02/2008,0000,7.62000,8.76000,7.62000,7.66000,16000
07/03/2008,0000,8.19000,8.19000,8.18000,8.19000,15000
07/04/2008,0000,8.19000,8.19000,8.19000,8.19000,1000
07/07/2008,0000,8.76000,8.76000,8.76000,8.76000,2000
07/08/2008,0000,8.76000,8.76000,8.25000,8.25000,5000
07/09/2008,0000,7.82000,7.82000,7.82000,7.82000,5000
07/11/2008,0000,8.82000,8.82000,7.68000,7.68000,3000
07/14/2008,0000,8.21000,8.21000,8.21000,8.21000,62000
07/17/2008,0000,7.64000,7.64000,7.64000,7.64000,603000
07/18/2008,0000,7.64000,7.64000,7.64000,7.64000,603800
07/23/2008,0000,8.17000,8.17000,8.17000,8.17000,2000
07/25/2008,0000,8.74000,8.74000,8.74000,8.74000,100
08/01/2008,0000,7.60000,8.74000,7.60000,7.60000,700
08/04/2008,0000,8.74000,8.74000,8.74000,8.74000,100
08/06/2008,0000,7.60000,7.60000,7.60000,7.60000,6000
08/07/2008,0000,8.13000,8.13000,8.13000,8.13000,1000
08/11/2008,0000,7.57000,7.57000,7.57000,7.57000,1000
08/26/2008,0000,7.60000,7.60000,7.60000,7.60000,1000
08/27/2008,0000,8.13000,8.13000,8.13000,8.13000,14000
08/28/2008,0000,8.69000,8.69000,8.69000,8.69000,13000
08/29/2008,0000,8.90000,9.20000,8.90000,9.20000,10000
09/03/2008,0000,8.56000,8.56000,8.56000,8.56000,1000
09/04/2008,0000,9.14000,9.14000,9.14000,9.14000,1000
09/05/2008,0000,8.51000,8.51000,8.51000,8.51000,1000
09/09/2008,0000,8.52000,8.52000,8.50000,8.50000,2000
09/11/2008,0000,8.10000,8.10000,8.10000,8.10000,1000
09/12/2008,0000,8.10000,8.56000,8.10000,8.12000,17000
09/15/2008,0000,8.00000,8.00000,7.86000,7.86000,7000
09/16/2008,0000,7.80000,7.80000,7.31000,7.31000,14000
09/17/2008,0000,7.40000,7.80000,7.40000,7.79000,8000
09/18/2008,0000,7.25000,7.25000,7.25000,7.25000,4000
09/19/2008,0000,7.70000,7.75000,7.70000,7.75000,22000
09/22/2008,0000,7.35000,8.18000,7.35000,7.35000,900
09/24/2008,0000,7.77000,8.18000,7.77000,7.77000,400
09/26/2008,0000,8.18000,8.18000,8.18000,8.18000,1000
09/30/2008,0000,7.61000,8.20000,7.61000,8.20000,6000
10/01/2008,0000,8.20000,8.37000,7.90000,8.37000,4000
10/02/2008,0000,8.37000,8.40000,8.37000,8.37000,4000
10/03/2008,0000,8.37000,8.37000,7.79000,7.79000,2000
10/06/2008,0000,7.26000,7.29000,7.26000,7.29000,4000
10/07/2008,0000,6.79000,7.80000,6.79000,7.80000,7000
10/09/2008,0000,8.30000,8.31000,8.30000,8.31000,2000
10/14/2008,0000,8.83000,8.83000,8.02000,8.80000,4000
10/16/2008,0000,9.40000,9.40000,8.50000,8.50000,2000
10/17/2008,0000,8.21000,8.21000,8.21000,8.21000,2000
10/22/2008,0000,8.67000,8.67000,8.67000,8.67000,1000
10/24/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
10/27/2008,0000,7.91000,7.91000,7.91000,7.91000,300
10/29/2008,0000,7.91000,7.91000,7.91000,7.91000,1000
10/30/2008,0000,7.91000,7.91000,7.91000,7.91000,19000
10/31/2008,0000,7.36000,7.90000,7.36000,7.90000,27000
11/03/2008,0000,7.35000,7.35000,7.35000,7.35000,4000
11/04/2008,0000,6.84000,6.84000,6.84000,6.84000,6000
11/05/2008,0000,6.37000,6.50000,6.37000,6.38000,40000
11/06/2008,0000,5.94000,6.75000,5.94000,6.75000,67000
11/07/2008,0000,6.51000,6.51000,6.51000,6.51000,3000
11/10/2008,0000,6.06000,6.50000,6.06000,6.50000,2000
11/11/2008,0000,6.05000,6.49000,6.05000,6.49000,2000
11/12/2008,0000,6.04000,6.48000,6.04000,6.48000,2000
11/13/2008,0000,6.48000,6.48000,6.48000,6.48000,1000
11/14/2008,0000,6.03000,6.87000,6.03000,6.87000,5000
11/17/2008,0000,6.99000,6.99000,6.99000,6.99000,1000
11/18/2008,0000,6.95000,6.95000,6.95000,6.95000,700
11/20/2008,0000,6.51000,6.51000,6.51000,6.51000,1000
11/21/2008,0000,6.94000,6.94000,6.94000,6.94000,1000
11/25/2008,0000,6.46000,6.46000,6.46000,6.46000,14000
11/26/2008,0000,6.74000,6.89000,6.74000,6.85000,4000
11/27/2008,0000,6.38000,6.38000,6.38000,6.38000,10000
11/28/2008,0000,5.94000,5.94000,5.94000,5.94000,2000
12/01/2008,0000,6.34000,6.34000,5.53000,6.28000,17000
12/02/2008,0000,5.85000,5.85000,5.85000,5.85000,31000
12/03/2008,0000,5.45000,5.84000,5.45000,5.84000,56000
12/04/2008,0000,5.80000,6.17000,5.80000,6.17000,7000
12/08/2008,0000,5.74000,6.58000,5.74000,6.46000,10000
12/09/2008,0000,6.01000,6.43000,6.01000,6.43000,5000
12/10/2008,0000,5.98000,5.98000,5.98000,5.98000,3000
12/11/2008,0000,5.57000,6.25000,5.57000,5.65000,26000
12/12/2008,0000,5.27000,5.77000,5.26000,5.30000,30000
12/15/2008,0000,5.23000,5.65000,5.23000,5.65000,29000
12/16/2008,0000,5.26000,5.49000,5.26000,5.49000,42000
12/17/2008,0000,5.12000,5.44000,5.12000,5.44000,6000
12/18/2008,0000,5.06000,5.42000,5.06000,5.42000,62000
12/19/2008,0000,5.08000,5.40000,5.05000,5.26000,52000
12/22/2008,0000,4.90000,4.91000,4.90000,4.91000,25000
12/23/2008,0000,5.02000,5.12000,4.58000,5.12000,52000
12/24/2008,0000,5.02000,5.02000,5.02000,5.02000,30000
12/25/2008,0000,4.80000,5.28000,4.80000,5.25000,38000
12/26/2008,0000,5.00000,5.01000,5.00000,5.01000,24000
12/30/2008,0000,5.01000,5.01000,5.01000,5.01000,2000
12/31/2008,0000,5.18000,5.18000,4.69000,4.69000,2000
01/05/2009,0000,5.00000,5.01000,5.00000,5.01000,25000
01/07/2009,0000,5.01000,5.01000,4.87000,5.01000,7000
01/08/2009,0000,4.66000,5.00000,4.66000,5.00000,22000
01/09/2009,0000,4.66000,4.66000,4.66000,4.66000,1000
01/12/2009,0000,4.99000,4.99000,4.99000,4.99000,1000
01/14/2009,0000,4.65000,4.99000,4.65000,4.99000,2000
01/15/2009,0000,4.65000,4.99000,4.65000,4.99000,3000
01/16/2009,0000,5.30000,5.30000,5.30000,5.30000,1000
01/19/2009,0000,5.49000,5.49000,5.49000,5.49000,1000
01/20/2009,0000,5.20000,5.78000,5.20000,5.78000,3000
02/02/2009,0000,5.38000,5.78000,5.38000,5.78000,3000
02/04/2009,0000,5.77000,5.77000,5.38000,5.76000,4000
02/06/2009,0000,5.36000,5.72000,5.36000,5.72000,2000
02/09/2009,0000,5.32000,5.49000,5.32000,5.49000,9000
02/10/2009,0000,5.59000,5.59000,5.59000,5.59000,1000
02/16/2009,0000,5.58000,5.58000,5.58000,5.58000,600
02/25/2009,0000,5.50000,5.95000,5.50000,5.95000,14000
02/26/2009,0000,5.54000,5.54000,5.54000,5.54000,800
03/04/2009,0000,5.54000,5.54000,5.54000,5.54000,100
03/09/2009,0000,5.16000,5.16000,5.16000,5.16000,700
03/10/2009,0000,5.15000,5.52000,5.15000,5.52000,6000
03/11/2009,0000,5.40000,5.68000,5.30000,5.68000,30000
03/12/2009,0000,5.50000,5.70000,5.50000,5.68000,9000
03/13/2009,0000,5.60000,5.70000,5.60000,5.70000,37000
03/16/2009,0000,5.31000,5.75000,5.31000,5.75000,27000
03/17/2009,0000,5.75000,5.75000,5.70000,5.75000,11000
03/18/2009,0000,5.75000,5.80000,5.74000,5.80000,32000
03/19/2009,0000,5.75000,6.20000,5.75000,6.00000,29000
03/20/2009,0000,5.60000,6.00000,5.60000,6.00000,3000
03/23/2009,0000,5.70000,6.00000,5.70000,6.00000,9000
03/24/2009,0000,6.00000,6.00000,5.90000,6.00000,7000
03/25/2009,0000,5.74000,5.95000,5.74000,5.74000,300
03/26/2009,0000,6.12000,6.15000,5.70000,6.15000,16000
03/27/2009,0000,6.00000,6.00000,5.95000,6.00000,12000
03/30/2009,0000,5.63000,5.99000,5.63000,5.99000,16000
03/31/2009,0000,5.99000,6.01000,5.99000,6.01000,15000
04/01/2009,0000,6.01000,6.02000,6.01000,6.02000,25000
04/02/2009,0000,6.05000,6.44000,6.01000,6.44000,108000
04/03/2009,0000,6.85000,6.85000,6.44000,6.70000,95000
04/06/2009,0000,6.79000,6.79000,6.24000,6.65000,60000
04/07/2009,0000,6.55000,6.57000,6.51000,6.51000,12000
04/08/2009,0000,6.50000,6.57000,6.13000,6.41000,26000
04/09/2009,0000,6.55000,6.70000,6.52000,6.52000,29000
04/10/2009,0000,6.78000,6.97000,6.78000,6.97000,35000
04/13/2009,0000,7.45000,7.45000,7.45000,7.45000,34000
04/14/2009,0000,7.97000,7.97000,7.97000,7.97000,27000
04/15/2009,0000,8.52000,8.52000,8.52000,8.52000,67000
04/16/2009,0000,9.11000,9.11000,9.11000,9.11000,25000
04/17/2009,0000,9.74000,9.74000,8.48000,9.50000,293000
04/20/2009,0000,9.40000,9.40000,8.84000,8.84000,177000
04/21/2009,0000,9.08000,9.08000,8.23000,8.38000,34000
04/22/2009,0000,8.00000,8.80000,8.00000,8.12000,18000
04/23/2009,0000,8.12000,8.50000,8.00000,8.50000,42000
04/24/2009,0000,8.05000,8.35000,8.00000,8.29000,84000
04/27/2009,0000,8.25000,8.25000,7.75000,7.75000,86000
04/28/2009,0000,7.21000,7.21000,7.21000,7.21000,54000
04/29/2009,0000,6.71000,7.71000,6.71000,7.71000,105000
04/30/2009,0000,8.20000,8.24000,8.10000,8.24000,113000
05/04/2009,0000,8.24000,8.81000,7.67000,7.67000,102000
05/05/2009,0000,8.18000,8.18000,7.71000,8.13000,37000
05/06/2009,0000,7.57000,8.40000,7.57000,8.40000,53000
05/07/2009,0000,8.50000,8.50000,7.94000,8.45000,33000
05/08/2009,0000,8.10000,8.39000,8.10000,8.16000,28000
05/11/2009,0000,8.27000,8.60000,8.01000,8.28000,24000
05/12/2009,0000,8.00000,8.14000,7.75000,8.14000,35000
05/13/2009,0000,8.10000,8.10000,8.08000,8.10000,7000
05/14/2009,0000,8.00000,8.11000,7.66000,8.11000,11000
05/15/2009,0000,8.00000,8.27000,8.00000,8.27000,9000
05/18/2009,0000,7.71000,8.18000,7.71000,8.18000,30000
05/19/2009,0000,8.70000,8.70000,8.00000,8.58000,25000
05/20/2009,0000,8.10000,8.56000,8.10000,8.50000,7000
05/21/2009,0000,8.16000,8.33000,7.91000,8.33000,31000
05/22/2009,0000,8.00000,8.20000,8.00000,8.20000,4000
05/25/2009,0000,7.80000,8.17000,7.80000,8.17000,36000
05/26/2009,0000,8.62000,8.62000,8.00000,8.00000,21000
05/27/2009,0000,8.18000,8.20000,8.03000,8.20000,26000
06/01/2009,0000,8.50000,8.50000,7.90000,8.20000,19000
06/02/2009,0000,7.80000,8.42000,7.80000,8.42000,7000
06/03/2009,0000,8.05000,8.19000,7.86000,8.19000,13000
06/04/2009,0000,8.00000,8.02000,7.80000,8.02000,31000
06/05/2009,0000,8.10000,8.58000,8.00000,8.58000,66000
06/08/2009,0000,9.82000,9.82000,9.82000,9.82000,28000
06/09/2009,0000,10.50000,10.50000,10.20000,10.50000,798000
06/10/2009,0000,10.50000,11.20000,9.78000,9.78000,488000
06/11/2009,0000,9.40000,9.70000,9.11000,9.15000,156000
06/12/2009,0000,8.51000,9.35000,8.51000,9.16000,281000
06/15/2009,0000,9.15000,9.15000,8.52000,8.90000,112000
06/16/2009,0000,8.45000,9.52000,8.45000,9.50000,141000
06/17/2009,0000,10.15000,10.15000,9.06000,9.60000,151000
06/18/2009,0000,9.60000,9.60000,9.00000,9.30000,107000
06/19/2009,0000,9.40000,9.42000,9.01000,9.01000,31000
06/22/2009,0000,9.28000,9.40000,9.01000,9.01000,78000
06/23/2009,0000,9.03000,9.10000,8.50000,9.00000,90000
06/24/2009,0000,9.35000,9.35000,8.83000,8.88000,82000
06/25/2009,0000,8.50000,9.07000,8.50000,9.07000,17000
06/26/2009,0000,8.80000,9.14000,8.80000,9.14000,54000
06/29/2009,0000,8.88000,9.28000,8.60000,9.10000,72000
06/30/2009,0000,9.00000,9.00000,9.00000,9.00000,24000
07/01/2009,0000,9.00000,9.20000,8.76000,9.00000,66000
07/02/2009,0000,8.98000,9.10000,8.90000,9.00000,102000
07/03/2009,0000,9.63000,9.63000,9.63000,9.63000,287000
07/06/2009,0000,10.30000,10.30000,10.30000,10.30000,114000
07/07/2009,0000,11.00000,11.00000,11.00000,11.00000,95000
07/08/2009,0000,11.75000,11.75000,11.75000,11.75000,182000
07/09/2009,0000,12.55000,12.55000,12.55000,12.55000,196000
07/10/2009,0000,13.40000,13.40000,11.90000,12.10000,1007000
07/13/2009,0000,11.30000,11.60000,11.30000,11.30000,192000
07/14/2009,0000,10.70000,11.05000,10.55000,11.00000,397000
07/15/2009,0000,10.95000,11.25000,10.75000,10.85000,274000
07/16/2009,0000,11.50000,11.50000,10.75000,10.80000,174000
07/17/2009,0000,10.80000,11.30000,10.50000,11.00000,158000
07/20/2009,0000,11.20000,11.20000,10.65000,10.70000,218000
07/21/2009,0000,10.75000,11.00000,10.70000,10.95000,125000
07/22/2009,0000,10.90000,11.15000,10.80000,10.90000,87000
07/23/2009,0000,10.90000,11.10000,10.90000,11.00000,156000
07/24/2009,0000,11.20000,11.20000,10.90000,10.90000,102000
07/27/2009,0000,10.80000,11.30000,10.80000,11.15000,90000
07/28/2009,0000,11.15000,11.90000,11.15000,11.90000,136000
07/29/2009,0000,12.70000,12.70000,12.70000,12.70000,124000
07/30/2009,0000,13.55000,13.55000,11.85000,13.55000,706000
07/31/2009,0000,14.45000,14.45000,13.55000,14.05000,371000
08/03/2009,0000,15.00000,15.00000,14.25000,14.95000,380000
08/04/2009,0000,14.50000,14.50000,13.95000,13.95000,292000
08/05/2009,0000,13.05000,13.50000,13.00000,13.00000,300000
08/06/2009,0000,13.40000,13.40000,12.30000,12.70000,127000
08/10/2009,0000,12.70000,13.50000,12.60000,12.70000,134000
08/11/2009,0000,12.70000,13.55000,12.70000,13.55000,204000
08/12/2009,0000,13.20000,13.60000,13.00000,13.35000,129000
08/13/2009,0000,12.70000,13.30000,12.70000,13.00000,82000
08/14/2009,0000,13.00000,13.85000,13.00000,13.70000,149000
08/17/2009,0000,13.70000,13.70000,13.05000,13.35000,133000
08/18/2009,0000,13.05000,13.45000,12.60000,12.85000,176000
08/19/2009,0000,13.40000,13.40000,12.50000,12.50000,107000
08/20/2009,0000,13.35000,13.35000,13.35000,13.35000,134000
08/21/2009,0000,14.25000,14.25000,13.50000,13.50000,273000
08/24/2009,0000,13.50000,13.50000,12.65000,12.90000,158000
08/25/2009,0000,12.90000,13.10000,12.75000,12.80000,94000
08/26/2009,0000,12.85000,12.85000,12.20000,12.25000,83000
08/27/2009,0000,12.00000,12.65000,12.00000,12.20000,50000
08/28/2009,0000,11.70000,12.30000,11.70000,11.80000,112000
08/31/2009,0000,11.50000,12.30000,11.50000,12.10000,45000
09/01/2009,0000,11.90000,12.80000,11.90000,12.80000,33000
09/02/2009,0000,12.80000,12.90000,12.50000,12.50000,95000
09/03/2009,0000,12.50000,12.85000,12.20000,12.50000,101000
09/04/2009,0000,12.85000,12.85000,12.00000,12.00000,110000
09/07/2009,0000,12.80000,12.80000,12.20000,12.30000,129000
09/08/2009,0000,12.50000,12.65000,12.35000,12.55000,96000
09/09/2009,0000,12.55000,12.55000,12.20000,12.25000,74000
09/10/2009,0000,12.25000,12.50000,12.20000,12.45000,98000
09/11/2009,0000,12.45000,12.65000,12.30000,12.30000,83000
09/14/2009,0000,12.25000,12.30000,12.00000,12.00000,144000
09/15/2009,0000,12.10000,12.30000,12.00000,12.25000,47000
09/16/2009,0000,12.40000,12.45000,12.10000,12.30000,54000
09/17/2009,0000,12.50000,13.00000,12.30000,12.40000,237000
09/18/2009,0000,12.25000,12.85000,12.25000,12.60000,91000
09/21/2009,0000,12.50000,13.00000,12.50000,12.80000,195000
09/22/2009,0000,12.80000,12.85000,12.50000,12.70000,93000
09/23/2009,0000,12.70000,12.85000,12.60000,12.80000,120000
09/24/2009,0000,12.80000,13.30000,12.80000,13.00000,127000
09/25/2009,0000,13.00000,13.90000,13.00000,13.90000,491000
09/28/2009,0000,14.10000,14.35000,13.00000,13.60000,251000
09/29/2009,0000,13.50000,13.95000,13.05000,13.05000,103000
09/30/2009,0000,13.50000,13.50000,13.00000,13.40000,88000
10/01/2009,0000,13.40000,13.40000,12.70000,13.00000,123000
10/02/2009,0000,12.60000,13.15000,12.60000,12.70000,36000
10/05/2009,0000,12.75000,13.40000,12.75000,13.35000,39000
10/06/2009,0000,13.10000,13.40000,13.00000,13.40000,88000
10/07/2009,0000,13.50000,14.25000,13.40000,14.00000,151000
10/08/2009,0000,13.80000,13.80000,13.50000,13.50000,64000
10/09/2009,0000,13.20000,13.90000,13.20000,13.80000,37000
10/12/2009,0000,13.95000,13.95000,13.50000,13.60000,50000
10/13/2009,0000,13.60000,13.70000,13.30000,13.40000,30000
10/14/2009,0000,13.50000,13.50000,13.20000,13.20000,31000
10/15/2009,0000,13.70000,13.70000,13.00000,13.20000,87000
10/16/2009,0000,13.05000,13.40000,13.00000,13.00000,60000
10/19/2009,0000,13.05000,13.65000,13.05000,13.30000,73000
10/20/2009,0000,13.30000,13.45000,13.20000,13.30000,44000
10/21/2009,0000,13.60000,13.60000,13.20000,13.20000,114000
10/22/2009,0000,13.40000,13.40000,12.75000,13.00000,135000
10/23/2009,0000,13.10000,13.30000,12.80000,13.30000,42000
10/26/2009,0000,13.40000,13.55000,13.00000,13.10000,55000
10/27/2009,0000,12.80000,13.10000,12.80000,13.00000,22000
10/28/2009,0000,13.00000,13.10000,12.80000,12.80000,35000
10/29/2009,0000,13.00000,13.00000,11.95000,12.80000,194000
10/30/2009,0000,12.80000,12.80000,12.25000,12.65000,98000
11/02/2009,0000,12.40000,12.40000,12.10000,12.20000,37000
11/03/2009,0000,12.50000,12.50000,12.05000,12.30000,35000
11/04/2009,0000,12.35000,12.75000,12.00000,12.70000,115000
11/05/2009,0000,12.30000,12.55000,12.20000,12.50000,37000
11/06/2009,0000,12.30000,12.65000,12.30000,12.50000,18000
11/09/2009,0000,12.70000,13.00000,12.50000,13.00000,38000
11/10/2009,0000,12.95000,13.00000,12.50000,12.85000,14000
11/11/2009,0000,12.85000,13.00000,12.60000,12.95000,77000
11/12/2009,0000,12.70000,12.95000,12.70000,12.90000,16000
11/13/2009,0000,12.75000,13.00000,12.75000,12.75000,30000
11/16/2009,0000,12.80000,12.95000,12.65000,12.65000,27000
11/17/2009,0000,12.65000,12.70000,12.50000,12.70000,50000
11/18/2009,0000,12.95000,12.95000,12.70000,12.95000,47000
11/19/2009,0000,12.65000,13.00000,12.55000,12.60000,43000
11/20/2009,0000,12.85000,12.95000,12.80000,12.95000,11000
11/23/2009,0000,12.90000,12.90000,12.90000,12.90000,7000
11/24/2009,0000,12.90000,12.90000,12.50000,12.90000,30000
11/25/2009,0000,12.85000,12.85000,12.70000,12.80000,15000
11/26/2009,0000,12.80000,12.80000,12.50000,12.70000,111000
11/27/2009,0000,12.50000,12.80000,12.40000,12.75000,55000
11/30/2009,0000,12.75000,12.90000,12.65000,12.80000,31000
12/01/2009,0000,12.60000,12.75000,12.60000,12.60000,46000
12/02/2009,0000,13.00000,13.00000,12.85000,12.90000,63000
12/03/2009,0000,12.70000,12.80000,12.60000,12.80000,27000
12/04/2009,0000,12.60000,12.65000,12.50000,12.50000,24000
12/07/2009,0000,12.70000,12.70000,12.60000,12.60000,13000
12/08/2009,0000,12.60000,12.60000,12.50000,12.50000,26000
12/09/2009,0000,12.50000,12.80000,12.35000,12.80000,33000
12/11/2009,0000,12.55000,12.90000,12.45000,12.90000,29000
12/14/2009,0000,12.90000,12.90000,12.50000,12.80000,31000
12/15/2009,0000,12.80000,12.85000,12.65000,12.65000,18000
12/16/2009,0000,12.65000,12.75000,12.45000,12.45000,32000
12/17/2009,0000,12.70000,12.70000,12.40000,12.45000,12000
12/18/2009,0000,12.50000,12.70000,11.60000,11.85000,184000
12/21/2009,0000,12.20000,12.20000,11.95000,12.10000,26000
12/22/2009,0000,12.20000,12.30000,12.10000,12.15000,41000
12/23/2009,0000,12.25000,12.35000,12.00000,12.35000,34000
12/25/2009,0000,12.40000,12.40000,12.20000,12.40000,16000
12/28/2009,0000,12.30000,12.40000,12.20000,12.20000,17000
12/29/2009,0000,12.20000,12.35000,12.10000,12.35000,40970
