DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.35000,9.46000,9.35000,9.40000,326000
04/03/2007,0000,9.41000,9.67000,9.40000,9.67000,862000
04/04/2007,0000,9.70000,9.75000,9.61000,9.73000,928000
04/09/2007,0000,9.80000,10.20000,9.73000,10.05000,2506000
04/10/2007,0000,9.99000,10.05000,9.90000,10.00000,590000
04/11/2007,0000,10.00000,10.10000,9.97000,10.05000,1279000
04/12/2007,0000,9.82000,10.00000,9.82000,9.90000,751000
04/13/2007,0000,9.90000,9.90000,9.73000,9.77000,332000
04/16/2007,0000,10.10000,10.15000,10.00000,10.15000,1456000
04/17/2007,0000,10.15000,10.20000,10.05000,10.10000,1297000
04/18/2007,0000,10.10000,10.10000,10.00000,10.10000,921000
04/19/2007,0000,10.10000,10.15000,10.00000,10.00000,1621000
04/20/2007,0000,10.05000,10.10000,9.80000,9.84000,872000
04/23/2007,0000,9.91000,10.00000,9.87000,9.90000,749000
04/24/2007,0000,9.95000,9.95000,9.85000,9.85000,482000
04/25/2007,0000,9.94000,9.94000,9.72000,9.76000,528000
04/26/2007,0000,9.90000,9.90000,9.79000,9.79000,370000
04/27/2007,0000,9.81000,9.81000,9.69000,9.69000,804000
04/30/2007,0000,9.78000,9.78000,9.45000,9.45000,807000
05/02/2007,0000,9.45000,9.58000,9.41000,9.45000,472000
05/03/2007,0000,9.58000,9.58000,9.36000,9.39000,471000
05/04/2007,0000,9.41000,9.73000,9.41000,9.70000,813000
05/07/2007,0000,9.80000,9.80000,9.62000,9.62000,408000
05/08/2007,0000,9.60000,9.62000,9.41000,9.50000,895000
05/09/2007,0000,9.48000,9.48000,9.35000,9.35000,291000
05/10/2007,0000,9.35000,9.47000,9.35000,9.40000,283000
05/11/2007,0000,9.35000,9.40000,9.35000,9.39000,387000
05/14/2007,0000,9.36000,9.43000,9.35000,9.35000,303000
05/15/2007,0000,9.43000,9.43000,9.30000,9.30000,504000
05/16/2007,0000,9.46000,9.46000,9.36000,9.38000,231000
05/17/2007,0000,9.42000,9.45000,9.35000,9.39000,280000
05/18/2007,0000,9.39000,9.40000,9.30000,9.35000,465000
05/21/2007,0000,9.36000,9.36000,9.31000,9.32000,346000
05/22/2007,0000,9.35000,9.35000,9.21000,9.21000,941000
05/23/2007,0000,9.22000,9.26000,9.17000,9.22000,1348000
05/24/2007,0000,9.23000,9.26000,9.23000,9.23000,320000
05/25/2007,0000,9.23000,9.23000,9.18000,9.20000,455000
05/28/2007,0000,9.20000,9.20000,9.00000,9.02000,776000
05/29/2007,0000,9.00000,9.02000,8.90000,8.90000,1234000
05/30/2007,0000,8.90000,8.90000,8.80000,8.85000,199000
05/31/2007,0000,8.80000,9.01000,8.80000,8.97000,343000
06/01/2007,0000,8.97000,9.10000,8.96000,9.10000,314000
06/04/2007,0000,9.10000,9.18000,9.03000,9.13000,501000
06/05/2007,0000,9.13000,9.13000,8.95000,8.95000,400000
06/06/2007,0000,8.95000,9.07000,8.94000,9.02000,648000
06/07/2007,0000,9.02000,9.04000,8.94000,9.00000,343000
06/08/2007,0000,8.82000,9.00000,8.80000,9.00000,642000
06/11/2007,0000,9.06000,9.10000,9.01000,9.09000,589000
06/12/2007,0000,9.10000,9.21000,9.10000,9.13000,703000
06/13/2007,0000,9.13000,9.24000,9.00000,9.20000,614000
06/14/2007,0000,9.23000,9.84000,9.23000,9.84000,4733000
06/15/2007,0000,9.84000,10.15000,9.82000,9.88000,5379000
06/20/2007,0000,9.90000,10.55000,9.90000,10.50000,9390000
06/21/2007,0000,10.50000,10.60000,10.35000,10.60000,5723000
06/22/2007,0000,10.60000,11.00000,10.60000,10.80000,8740000
06/25/2007,0000,10.75000,10.95000,10.75000,10.85000,4185000
06/26/2007,0000,11.00000,11.05000,10.95000,11.00000,7170000
06/27/2007,0000,11.00000,11.05000,10.80000,10.85000,2869000
06/28/2007,0000,10.85000,10.85000,10.55000,10.60000,3413000
06/29/2007,0000,10.80000,10.80000,10.65000,10.70000,1425000
07/02/2007,0000,10.80000,11.20000,10.80000,11.15000,5617000
07/03/2007,0000,11.20000,11.60000,11.20000,11.50000,6600000
07/04/2007,0000,11.60000,11.80000,11.60000,11.75000,5515000
07/05/2007,0000,11.80000,11.90000,11.75000,11.80000,3796000
07/06/2007,0000,12.60000,12.60000,12.50000,12.60000,7211000
07/09/2007,0000,13.30000,13.30000,12.70000,13.25000,5857000
07/10/2007,0000,13.25000,13.30000,12.55000,12.90000,5348000
07/11/2007,0000,12.90000,13.80000,12.70000,13.70000,8643000
07/12/2007,0000,13.70000,14.00000,13.40000,13.70000,4681000
07/13/2007,0000,14.00000,14.20000,13.50000,13.50000,2790000
07/16/2007,0000,14.20000,14.20000,13.00000,13.30000,6528000
07/17/2007,0000,13.50000,13.85000,13.20000,13.70000,3608000
07/18/2007,0000,13.55000,13.90000,13.40000,13.80000,3701000
07/19/2007,0000,13.75000,13.75000,13.20000,13.20000,3527000
07/20/2007,0000,13.20000,14.10000,12.80000,14.10000,9521000
07/23/2007,0000,14.50000,14.50000,13.90000,14.15000,7238000
07/24/2007,0000,14.10000,14.20000,13.80000,13.85000,3747000
07/25/2007,0000,13.75000,13.90000,13.60000,13.85000,2231000
07/26/2007,0000,14.10000,14.10000,13.30000,13.35000,3876000
07/27/2007,0000,12.90000,13.10000,12.45000,12.75000,5568000
07/30/2007,0000,12.45000,12.75000,11.95000,12.50000,6060000
07/31/2007,0000,12.50000,12.85000,12.40000,12.50000,2173000
08/01/2007,0000,12.40000,12.45000,11.65000,11.65000,3176000
08/02/2007,0000,11.60000,11.90000,10.85000,11.50000,5696000
08/03/2007,0000,11.55000,12.00000,11.45000,11.60000,1687000
08/06/2007,0000,11.40000,12.20000,11.00000,12.15000,4006000
08/07/2007,0000,11.95000,12.15000,11.65000,11.80000,2277000
08/08/2007,0000,11.95000,12.00000,11.70000,12.00000,1745000
08/09/2007,0000,12.10000,12.20000,11.75000,11.75000,1497000
08/10/2007,0000,11.20000,11.55000,11.20000,11.35000,1091000
08/13/2007,0000,11.80000,11.80000,11.35000,11.40000,898000
08/14/2007,0000,11.35000,11.55000,11.35000,11.45000,476000
08/15/2007,0000,11.45000,11.55000,11.10000,11.10000,1491000
08/16/2007,0000,10.90000,11.10000,10.35000,10.40000,2298000
08/17/2007,0000,10.60000,10.60000,9.68000,9.99000,2823000
08/20/2007,0000,10.50000,10.60000,10.20000,10.50000,1941000
08/21/2007,0000,10.45000,10.70000,10.10000,10.10000,841000
08/22/2007,0000,10.10000,10.50000,10.10000,10.30000,763000
08/23/2007,0000,10.50000,10.85000,10.40000,10.80000,1698000
08/24/2007,0000,10.80000,10.80000,10.45000,10.45000,936000
08/27/2007,0000,11.15000,11.15000,10.80000,10.90000,1901000
08/28/2007,0000,10.70000,10.90000,10.65000,10.70000,617000
08/29/2007,0000,10.55000,10.80000,10.50000,10.70000,715000
08/30/2007,0000,10.70000,10.95000,10.70000,10.75000,728000
08/31/2007,0000,10.75000,11.45000,10.75000,11.25000,1907000
09/03/2007,0000,11.35000,11.40000,11.10000,11.10000,1022000
09/04/2007,0000,11.00000,11.00000,10.70000,10.80000,764000
09/05/2007,0000,10.75000,11.00000,10.70000,10.75000,749000
09/06/2007,0000,10.65000,11.00000,10.65000,10.75000,473000
09/07/2007,0000,10.75000,10.90000,10.75000,10.75000,243000
09/10/2007,0000,10.60000,10.70000,10.60000,10.70000,184000
09/11/2007,0000,10.65000,11.00000,10.60000,11.00000,745000
09/12/2007,0000,11.10000,11.10000,10.70000,10.70000,574000
09/13/2007,0000,10.70000,10.85000,10.60000,10.60000,423000
09/14/2007,0000,10.65000,11.10000,10.65000,10.90000,811000
09/17/2007,0000,11.00000,11.00000,10.65000,10.75000,391000
09/19/2007,0000,10.75000,11.00000,10.75000,10.90000,913000
09/20/2007,0000,11.00000,11.00000,10.70000,10.70000,628000
09/21/2007,0000,10.65000,10.85000,10.65000,10.85000,330000
09/26/2007,0000,10.85000,10.85000,10.55000,10.85000,648000
09/27/2007,0000,10.90000,11.40000,10.90000,11.15000,1387000
09/28/2007,0000,11.35000,11.80000,11.30000,11.80000,3935000
10/01/2007,0000,11.70000,11.90000,11.70000,11.80000,1112000
10/02/2007,0000,11.85000,12.30000,11.75000,11.95000,2939000
10/03/2007,0000,12.10000,12.40000,11.90000,12.20000,3633000
10/04/2007,0000,12.00000,12.55000,12.00000,12.35000,3551000
10/05/2007,0000,12.20000,12.40000,12.00000,12.30000,2958000
10/08/2007,0000,12.35000,12.35000,12.00000,12.00000,1449000
10/09/2007,0000,11.90000,11.95000,11.60000,11.60000,1238000
10/11/2007,0000,11.60000,11.60000,11.25000,11.30000,1865000
10/12/2007,0000,11.20000,11.50000,11.00000,11.00000,1805000
10/15/2007,0000,11.10000,11.25000,11.00000,11.10000,519000
10/16/2007,0000,11.00000,11.20000,10.95000,11.20000,886000
10/17/2007,0000,11.20000,11.20000,11.05000,11.15000,603000
10/18/2007,0000,11.00000,11.10000,10.70000,10.95000,1238000
10/19/2007,0000,11.05000,11.20000,10.95000,11.20000,652000
10/22/2007,0000,11.20000,11.20000,10.80000,10.95000,1466000
10/23/2007,0000,11.00000,11.15000,11.00000,11.15000,604000
10/24/2007,0000,11.25000,11.80000,11.25000,11.50000,2549000
10/25/2007,0000,11.55000,11.65000,11.40000,11.40000,881000
10/26/2007,0000,11.40000,11.55000,11.35000,11.40000,909000
10/29/2007,0000,11.50000,11.60000,11.45000,11.45000,983000
10/30/2007,0000,11.55000,11.70000,11.40000,11.70000,1105000
10/31/2007,0000,11.70000,12.00000,11.55000,11.75000,1993000
11/01/2007,0000,11.80000,11.90000,11.70000,11.70000,1290000
11/02/2007,0000,11.60000,11.60000,11.45000,11.45000,1614000
11/05/2007,0000,11.50000,11.65000,11.40000,11.45000,1127000
11/06/2007,0000,11.50000,11.50000,11.20000,11.25000,1113000
11/07/2007,0000,11.30000,11.45000,11.20000,11.20000,666000
11/08/2007,0000,11.15000,11.15000,10.80000,10.80000,2039000
11/09/2007,0000,10.80000,11.10000,10.75000,10.90000,665000
11/12/2007,0000,10.85000,10.85000,10.60000,10.70000,868000
11/13/2007,0000,10.70000,11.20000,10.70000,10.90000,772000
11/14/2007,0000,11.20000,11.20000,11.00000,11.05000,461000
11/15/2007,0000,11.05000,11.05000,10.85000,10.85000,392000
11/16/2007,0000,10.80000,11.00000,10.70000,11.00000,499000
11/19/2007,0000,11.00000,11.00000,10.80000,10.80000,349000
11/20/2007,0000,10.70000,10.80000,10.45000,10.80000,927000
11/21/2007,0000,10.70000,10.70000,10.45000,10.45000,640000
11/22/2007,0000,10.10000,10.40000,10.10000,10.25000,785000
11/23/2007,0000,10.25000,10.30000,9.95000,9.98000,1229000
11/26/2007,0000,10.00000,10.05000,9.98000,10.05000,830000
11/27/2007,0000,10.00000,10.00000,9.60000,9.80000,665000
11/28/2007,0000,9.85000,9.96000,9.70000,9.80000,386000
11/29/2007,0000,9.90000,10.10000,9.90000,10.00000,245000
11/30/2007,0000,10.00000,10.10000,9.90000,10.10000,909000
12/03/2007,0000,10.00000,10.10000,9.90000,9.93000,442000
12/04/2007,0000,10.00000,10.10000,9.91000,10.10000,533000
12/05/2007,0000,10.00000,10.25000,9.96000,10.25000,636000
12/06/2007,0000,9.99000,10.35000,9.99000,10.30000,773000
12/07/2007,0000,10.20000,10.45000,10.20000,10.30000,401000
12/10/2007,0000,10.30000,10.30000,10.00000,10.10000,336000
12/11/2007,0000,10.10000,10.10000,10.00000,10.05000,419000
12/12/2007,0000,10.00000,10.05000,9.93000,9.96000,796000
12/13/2007,0000,9.96000,9.97000,9.84000,9.90000,1101000
12/14/2007,0000,9.84000,9.84000,9.40000,9.50000,865000
12/17/2007,0000,9.47000,9.47000,8.84000,8.84000,1470000
12/18/2007,0000,8.84000,8.85000,8.44000,8.50000,820000
12/19/2007,0000,8.50000,8.80000,8.50000,8.77000,713000
12/20/2007,0000,8.77000,8.80000,8.16000,8.16000,1125000
12/21/2007,0000,8.10000,8.15000,7.72000,7.90000,1695000
12/24/2007,0000,8.20000,8.29000,8.10000,8.28000,463000
12/25/2007,0000,8.28000,8.39000,8.20000,8.28000,357000
12/26/2007,0000,8.34000,8.34000,8.10000,8.19000,290000
12/27/2007,0000,8.10000,8.47000,8.10000,8.28000,862000
12/28/2007,0000,8.28000,8.60000,8.23000,8.57000,551000
12/31/2007,0000,8.57000,8.70000,8.57000,8.60000,531000
01/02/2008,0000,8.60000,8.95000,8.60000,8.72000,889000
01/03/2008,0000,8.70000,8.72000,8.55000,8.70000,662000
01/04/2008,0000,8.62000,9.10000,8.60000,9.00000,1104000
01/07/2008,0000,8.87000,8.88000,8.65000,8.65000,846000
01/08/2008,0000,8.78000,8.92000,8.71000,8.85000,468000
01/09/2008,0000,8.65000,9.02000,8.65000,9.00000,632000
01/10/2008,0000,9.30000,9.30000,8.95000,9.04000,590000
01/11/2008,0000,9.10000,9.20000,8.90000,8.97000,305000
01/14/2008,0000,9.10000,9.24000,9.03000,9.20000,731000
01/15/2008,0000,9.28000,9.84000,9.20000,9.84000,2779000
01/16/2008,0000,9.75000,10.20000,9.58000,9.75000,1824000
01/17/2008,0000,9.94000,10.20000,9.75000,9.90000,1794000
01/18/2008,0000,9.65000,10.20000,9.22000,10.05000,1640000
01/21/2008,0000,10.15000,10.30000,9.95000,9.98000,785000
01/22/2008,0000,9.30000,9.50000,9.29000,9.29000,1488000
01/23/2008,0000,9.20000,9.60000,9.05000,9.20000,956000
01/24/2008,0000,9.40000,9.47000,9.10000,9.19000,835000
01/25/2008,0000,9.21000,9.32000,9.12000,9.15000,472000
01/28/2008,0000,8.79000,8.95000,8.79000,8.80000,827000
01/29/2008,0000,8.88000,8.90000,8.82000,8.90000,711000
01/30/2008,0000,8.90000,8.90000,8.75000,8.75000,786000
01/31/2008,0000,8.74000,8.90000,8.68000,8.80000,569000
02/01/2008,0000,8.80000,8.87000,8.67000,8.70000,1458000
02/12/2008,0000,8.70000,8.70000,8.49000,8.60000,458000
02/13/2008,0000,8.62000,8.89000,8.62000,8.80000,524000
02/14/2008,0000,8.90000,9.30000,8.80000,9.05000,1598000
02/15/2008,0000,9.00000,9.23000,8.95000,9.23000,734000
02/18/2008,0000,9.20000,9.40000,9.20000,9.23000,529000
02/19/2008,0000,9.30000,9.46000,9.28000,9.35000,394000
02/20/2008,0000,9.35000,9.40000,8.90000,9.00000,281000
02/21/2008,0000,9.02000,9.23000,9.02000,9.15000,316000
02/22/2008,0000,9.10000,9.24000,9.01000,9.22000,103000
02/25/2008,0000,9.24000,9.58000,9.24000,9.50000,1417000
02/26/2008,0000,9.60000,9.60000,9.35000,9.35000,955000
02/27/2008,0000,9.45000,9.48000,9.33000,9.35000,1043000
02/29/2008,0000,9.30000,9.47000,9.05000,9.41000,454000
03/03/2008,0000,9.30000,9.31000,9.11000,9.25000,603000
03/04/2008,0000,9.47000,9.65000,9.30000,9.63000,1437000
03/05/2008,0000,9.63000,9.80000,9.45000,9.65000,1370000
03/06/2008,0000,9.80000,9.88000,9.71000,9.76000,1364000
03/07/2008,0000,9.71000,9.71000,9.52000,9.55000,593000
03/10/2008,0000,9.50000,9.50000,9.20000,9.29000,784000
03/11/2008,0000,9.28000,9.48000,9.23000,9.45000,459000
03/12/2008,0000,9.51000,9.60000,9.44000,9.44000,787000
03/13/2008,0000,9.50000,9.50000,9.33000,9.35000,317000
03/14/2008,0000,9.30000,9.32000,9.20000,9.30000,501000
03/17/2008,0000,9.25000,9.25000,9.02000,9.12000,744000
03/18/2008,0000,9.30000,9.30000,9.00000,9.10000,399000
03/19/2008,0000,9.15000,9.27000,9.13000,9.15000,608000
03/20/2008,0000,9.07000,9.58000,9.02000,9.58000,1612000
03/21/2008,0000,9.86000,9.97000,9.70000,9.85000,2636000
03/24/2008,0000,10.35000,10.40000,10.05000,10.10000,4086000
03/25/2008,0000,10.20000,10.25000,10.05000,10.10000,1990000
03/26/2008,0000,10.00000,10.55000,9.95000,10.25000,4067000
03/27/2008,0000,10.50000,10.50000,10.20000,10.20000,1575000
03/28/2008,0000,10.30000,10.30000,10.10000,10.10000,931000
03/31/2008,0000,10.10000,10.25000,10.00000,10.00000,1514000
04/01/2008,0000,10.00000,10.10000,9.85000,9.85000,734000
04/02/2008,0000,10.00000,10.00000,9.90000,9.90000,637000
04/03/2008,0000,9.96000,9.96000,9.75000,9.81000,632000
04/07/2008,0000,9.81000,10.10000,9.81000,10.10000,926000
04/08/2008,0000,10.15000,10.15000,9.82000,9.90000,466000
04/09/2008,0000,9.89000,10.05000,9.85000,9.92000,550000
04/10/2008,0000,9.99000,10.05000,9.93000,10.05000,289000
04/11/2008,0000,10.05000,10.40000,10.05000,10.30000,2893000
04/14/2008,0000,10.30000,10.90000,10.30000,10.90000,6027000
04/15/2008,0000,11.00000,11.60000,11.00000,11.50000,9719000
04/16/2008,0000,11.90000,12.20000,11.80000,12.10000,9750000
04/17/2008,0000,12.30000,12.30000,11.60000,11.65000,3943000
04/18/2008,0000,11.70000,11.95000,11.45000,11.80000,3414000
04/21/2008,0000,12.30000,12.30000,11.65000,11.80000,4652000
04/22/2008,0000,11.80000,12.00000,11.70000,11.80000,1845000
04/23/2008,0000,11.80000,11.95000,11.45000,11.60000,1468000
04/24/2008,0000,11.70000,11.90000,11.60000,11.65000,1067000
04/25/2008,0000,11.80000,11.80000,10.95000,11.00000,2240000
04/28/2008,0000,11.00000,11.35000,11.00000,11.20000,2262000
04/29/2008,0000,11.20000,11.30000,10.85000,11.00000,1824000
04/30/2008,0000,11.00000,11.10000,10.80000,10.90000,1124000
05/02/2008,0000,11.10000,11.20000,10.80000,10.90000,1449000
05/05/2008,0000,10.95000,11.00000,10.50000,10.55000,1029000
05/06/2008,0000,10.50000,10.55000,10.20000,10.50000,655000
05/07/2008,0000,10.50000,10.60000,10.40000,10.45000,793000
05/08/2008,0000,10.40000,11.15000,10.20000,10.95000,6948000
05/09/2008,0000,11.15000,11.40000,10.90000,11.05000,2491000
05/12/2008,0000,11.10000,11.65000,10.50000,11.65000,4362000
05/13/2008,0000,11.75000,11.75000,11.35000,11.45000,2916000
05/14/2008,0000,11.35000,11.45000,11.00000,11.10000,1836000
05/15/2008,0000,11.20000,11.45000,11.20000,11.25000,2458000
05/16/2008,0000,11.30000,11.55000,11.05000,11.30000,1960000
05/19/2008,0000,11.45000,11.45000,11.20000,11.30000,1279000
05/20/2008,0000,11.55000,11.60000,11.10000,11.35000,4383000
05/21/2008,0000,11.45000,11.45000,11.15000,11.35000,1704000
05/22/2008,0000,11.05000,11.35000,10.85000,11.05000,2725000
05/23/2008,0000,11.20000,11.20000,10.85000,10.85000,751000
05/26/2008,0000,10.60000,10.95000,10.35000,10.65000,1024000
05/27/2008,0000,10.60000,10.75000,10.40000,10.45000,1134000
05/28/2008,0000,10.50000,10.50000,10.35000,10.35000,589000
05/29/2008,0000,10.45000,10.70000,10.45000,10.60000,1987000
05/30/2008,0000,10.50000,10.70000,10.25000,10.60000,987000
06/02/2008,0000,10.60000,10.60000,10.40000,10.50000,365000
06/03/2008,0000,10.50000,10.55000,10.35000,10.35000,400000
06/04/2008,0000,10.45000,10.45000,10.35000,10.45000,1265000
06/05/2008,0000,10.35000,10.40000,10.05000,10.40000,1040000
06/06/2008,0000,10.60000,10.70000,10.35000,10.50000,2618000
06/10/2008,0000,10.20000,10.75000,10.20000,10.25000,4198000
06/11/2008,0000,10.30000,10.35000,10.00000,10.00000,1118000
06/12/2008,0000,10.00000,10.00000,9.32000,9.37000,1061000
06/13/2008,0000,9.38000,9.54000,9.30000,9.52000,662000
06/16/2008,0000,9.56000,9.60000,9.42000,9.42000,625000
06/17/2008,0000,9.40000,9.43000,9.23000,9.41000,777000
06/18/2008,0000,9.41000,9.42000,9.26000,9.35000,1161000
06/19/2008,0000,9.33000,9.33000,9.05000,9.12000,1016000
06/20/2008,0000,9.27000,9.27000,9.10000,9.12000,544000
06/23/2008,0000,9.12000,9.23000,9.00000,9.12000,1116000
06/24/2008,0000,9.12000,9.24000,9.03000,9.03000,609000
06/25/2008,0000,9.00000,9.22000,9.00000,9.18000,884000
06/26/2008,0000,9.19000,9.20000,9.10000,9.11000,753000
06/27/2008,0000,8.84000,8.93000,8.59000,8.72000,1295000
06/30/2008,0000,8.90000,9.20000,8.55000,9.20000,1530000
07/01/2008,0000,9.10000,9.10000,8.90000,9.00000,945000
07/02/2008,0000,8.82000,9.00000,8.70000,8.84000,1085000
07/03/2008,0000,8.64000,9.19000,8.58000,9.11000,1152000
07/04/2008,0000,9.10000,9.17000,8.95000,9.06000,711000
07/07/2008,0000,8.91000,9.05000,8.85000,8.90000,644000
07/08/2008,0000,8.91000,8.91000,8.30000,8.40000,1441000
07/09/2008,0000,8.50000,8.55000,8.30000,8.30000,751000
07/10/2008,0000,8.30000,8.41000,8.20000,8.25000,769000
07/11/2008,0000,8.20000,8.40000,8.20000,8.33000,925000
07/14/2008,0000,8.40000,8.40000,8.21000,8.22000,459000
07/15/2008,0000,8.20000,8.29000,7.83000,7.99000,1779000
07/16/2008,0000,7.97000,7.97000,7.44000,7.44000,2915000
07/17/2008,0000,7.44000,7.69000,7.44000,7.60000,1596000
07/18/2008,0000,7.75000,7.75000,7.07000,7.39000,2724000
07/21/2008,0000,7.40000,7.77000,7.39000,7.77000,1424000
07/22/2008,0000,7.68000,8.21000,7.57000,8.07000,1255000
07/23/2008,0000,7.72000,8.47000,7.72000,8.43000,1371000
07/24/2008,0000,8.94000,9.02000,8.58000,9.02000,2426000
07/25/2008,0000,8.80000,9.20000,8.80000,8.98000,1269000
07/29/2008,0000,8.70000,8.90000,8.65000,8.90000,1215000
07/30/2008,0000,8.90000,9.29000,8.90000,8.93000,1605000
07/31/2008,0000,9.10000,9.25000,8.95000,9.25000,1686000
08/01/2008,0000,9.02000,9.29000,9.02000,9.24000,1186000
08/04/2008,0000,9.10000,9.35000,9.09000,9.34000,1017000
08/05/2008,0000,9.34000,9.38000,9.08000,9.22000,981000
08/06/2008,0000,9.20000,9.29000,9.11000,9.20000,881000
08/07/2008,0000,9.15000,9.22000,9.05000,9.11000,377000
08/08/2008,0000,9.10000,9.20000,9.00000,9.05000,646000
08/11/2008,0000,9.15000,9.18000,8.90000,8.99000,215000
08/12/2008,0000,9.00000,9.00000,8.76000,8.76000,505000
08/13/2008,0000,8.81000,8.86000,8.73000,8.77000,219000
08/14/2008,0000,8.79000,8.84000,8.72000,8.79000,204000
08/15/2008,0000,8.85000,8.85000,8.72000,8.72000,179000
08/18/2008,0000,8.64000,8.72000,8.47000,8.69000,693000
08/19/2008,0000,8.48000,8.69000,8.48000,8.61000,468000
08/20/2008,0000,8.55000,8.89000,8.55000,8.81000,449000
08/21/2008,0000,8.63000,8.97000,8.63000,8.81000,495000
08/22/2008,0000,8.81000,9.00000,8.72000,8.80000,420000
08/25/2008,0000,8.80000,8.97000,8.65000,8.70000,996000
08/26/2008,0000,8.70000,8.74000,8.40000,8.56000,410000
08/27/2008,0000,8.43000,8.69000,8.43000,8.61000,217000
08/28/2008,0000,8.50000,8.78000,8.50000,8.70000,323000
08/29/2008,0000,8.70000,8.90000,8.70000,8.80000,700000
09/01/2008,0000,8.61000,8.80000,8.61000,8.70000,274000
09/02/2008,0000,8.66000,8.66000,8.50000,8.55000,672000
09/03/2008,0000,8.42000,8.65000,8.35000,8.37000,632000
09/04/2008,0000,8.30000,8.47000,7.85000,8.20000,1226000
09/05/2008,0000,7.80000,8.19000,7.80000,8.05000,951000
09/08/2008,0000,8.20000,8.61000,8.20000,8.60000,1456000
09/09/2008,0000,8.70000,8.70000,8.32000,8.64000,975000
09/10/2008,0000,8.36000,9.07000,8.36000,9.02000,2279000
09/11/2008,0000,9.02000,9.02000,8.40000,8.78000,1309000
09/12/2008,0000,8.73000,8.87000,8.61000,8.87000,937000
09/15/2008,0000,8.50000,8.80000,8.50000,8.52000,976000
09/16/2008,0000,8.00000,8.45000,7.93000,7.93000,1597000
09/17/2008,0000,7.50000,8.06000,7.38000,7.58000,1520000
09/18/2008,0000,7.05000,7.45000,7.05000,7.05000,464000
09/19/2008,0000,7.01000,7.50000,7.01000,7.50000,1865000
09/22/2008,0000,7.61000,7.79000,7.50000,7.55000,759000
09/23/2008,0000,7.40000,7.51000,7.25000,7.51000,508000
09/24/2008,0000,7.37000,7.60000,7.35000,7.50000,592000
09/25/2008,0000,7.50000,7.62000,7.35000,7.60000,1939000
09/26/2008,0000,7.62000,7.62000,7.45000,7.48000,381000
09/30/2008,0000,6.96000,7.40000,6.96000,7.40000,834000
10/01/2008,0000,7.37000,7.42000,7.08000,7.25000,694000
10/02/2008,0000,7.10000,7.35000,7.10000,7.15000,599000
10/03/2008,0000,7.05000,7.05000,6.85000,7.01000,484000
10/06/2008,0000,6.85000,6.85000,6.52000,6.52000,913000
10/07/2008,0000,6.07000,6.20000,6.07000,6.15000,6703000
10/08/2008,0000,5.73000,5.91000,5.72000,5.76000,1995000
10/09/2008,0000,5.50000,5.92000,5.50000,5.76000,981000
10/13/2008,0000,5.56000,5.56000,5.56000,5.56000,489000
10/14/2008,0000,5.40000,5.94000,5.40000,5.94000,2168000
10/15/2008,0000,5.85000,5.85000,5.74000,5.74000,508000
10/16/2008,0000,5.54000,5.54000,5.54000,5.54000,107000
10/17/2008,0000,5.35000,5.35000,5.35000,5.35000,350000
10/20/2008,0000,5.17000,5.27000,5.17000,5.27000,1717000
10/21/2008,0000,5.35000,5.48000,5.20000,5.46000,337000
10/22/2008,0000,5.27000,5.60000,5.27000,5.58000,411000
10/23/2008,0000,5.39000,5.50000,5.39000,5.50000,410000
10/24/2008,0000,5.35000,5.35000,5.31000,5.31000,1566000
10/27/2008,0000,4.94000,5.20000,4.94000,5.20000,1227000
10/28/2008,0000,5.00000,5.56000,4.85000,5.45000,1187000
10/29/2008,0000,5.65000,5.83000,5.45000,5.60000,1699000
10/30/2008,0000,5.60000,5.90000,5.60000,5.90000,1930000
10/31/2008,0000,5.70000,6.25000,5.56000,6.25000,2143000
11/03/2008,0000,6.25000,6.40000,6.01000,6.40000,1025000
11/04/2008,0000,6.30000,6.38000,6.00000,6.38000,1106000
11/05/2008,0000,6.20000,6.50000,6.20000,6.45000,1018000
11/06/2008,0000,6.10000,6.10000,6.00000,6.00000,272000
11/07/2008,0000,5.72000,6.30000,5.70000,6.29000,617000
11/10/2008,0000,6.10000,6.29000,6.10000,6.29000,326000
11/11/2008,0000,6.10000,6.10000,5.85000,5.90000,244000
11/12/2008,0000,5.71000,5.98000,5.71000,5.89000,151000
11/13/2008,0000,5.50000,5.80000,5.48000,5.80000,440000
11/14/2008,0000,5.80000,5.87000,5.60000,5.87000,534000
11/17/2008,0000,5.60000,6.00000,5.60000,6.00000,627000
11/18/2008,0000,5.90000,5.90000,5.61000,5.90000,653000
11/19/2008,0000,5.72000,5.85000,5.70000,5.70000,197000
11/20/2008,0000,5.50000,5.80000,5.31000,5.80000,393000
11/21/2008,0000,5.46000,5.85000,5.44000,5.83000,494000
11/24/2008,0000,5.80000,5.90000,5.50000,5.90000,730000
11/25/2008,0000,5.95000,6.09000,5.80000,6.08000,918000
11/26/2008,0000,5.95000,6.17000,5.90000,6.17000,799000
11/27/2008,0000,6.12000,6.29000,6.00000,6.29000,1362000
11/28/2008,0000,6.24000,6.25000,6.04000,6.25000,732000
12/01/2008,0000,6.20000,6.30000,6.12000,6.29000,919000
12/02/2008,0000,5.86000,6.09000,5.86000,5.91000,341000
12/03/2008,0000,5.91000,6.07000,5.91000,6.05000,349000
12/04/2008,0000,6.06000,6.15000,5.85000,5.93000,680000
12/05/2008,0000,5.90000,6.10000,5.90000,6.10000,315000
12/08/2008,0000,6.00000,6.25000,6.00000,6.11000,794000
12/09/2008,0000,6.15000,6.20000,6.04000,6.11000,279000
12/10/2008,0000,6.15000,6.18000,6.01000,6.12000,521000
12/11/2008,0000,6.15000,6.15000,5.90000,6.00000,461000
12/12/2008,0000,5.96000,6.10000,5.70000,5.85000,244000
12/15/2008,0000,5.88000,6.08000,5.88000,5.92000,124000
12/16/2008,0000,5.92000,5.93000,5.77000,5.80000,264000
12/17/2008,0000,5.85000,6.00000,5.80000,5.80000,615000
12/18/2008,0000,5.90000,5.93000,5.85000,5.91000,245000
12/19/2008,0000,6.14000,6.17000,5.93000,5.93000,536000
12/22/2008,0000,5.98000,6.05000,5.80000,5.81000,295000
12/23/2008,0000,5.81000,5.84000,5.45000,5.45000,455000
12/24/2008,0000,5.30000,5.62000,5.30000,5.62000,142000
12/25/2008,0000,5.65000,5.66000,5.60000,5.60000,96000
12/26/2008,0000,5.63000,5.68000,5.56000,5.68000,75000
12/29/2008,0000,5.60000,5.67000,5.52000,5.60000,90000
12/30/2008,0000,5.59000,5.95000,5.59000,5.94000,351000
12/31/2008,0000,5.94000,5.94000,5.78000,5.78000,228000
01/05/2009,0000,5.85000,5.99000,5.76000,5.78000,212000
01/06/2009,0000,5.75000,5.75000,5.62000,5.69000,290000
01/07/2009,0000,5.80000,5.80000,5.71000,5.78000,224000
01/08/2009,0000,5.78000,5.78000,5.61000,5.61000,299000
01/09/2009,0000,5.61000,5.61000,5.51000,5.55000,296000
01/12/2009,0000,5.47000,5.57000,5.42000,5.42000,246000
01/13/2009,0000,5.42000,5.59000,5.41000,5.55000,190000
01/14/2009,0000,5.58000,5.60000,5.53000,5.54000,221000
01/15/2009,0000,5.42000,5.48000,5.21000,5.48000,244000
01/16/2009,0000,5.30000,5.45000,5.30000,5.45000,138000
01/19/2009,0000,5.46000,5.46000,5.36000,5.42000,111000
01/20/2009,0000,5.20000,5.41000,5.14000,5.39000,382000
01/21/2009,0000,5.25000,5.35000,5.25000,5.34000,226000
02/02/2009,0000,5.34000,5.34000,5.21000,5.30000,473000
02/03/2009,0000,5.30000,5.35000,5.28000,5.33000,200000
02/04/2009,0000,5.35000,5.35000,5.24000,5.27000,86000
02/05/2009,0000,5.27000,5.32000,5.23000,5.27000,86000
02/06/2009,0000,5.27000,5.32000,5.25000,5.25000,154000
02/09/2009,0000,5.26000,5.39000,5.23000,5.25000,168000
02/10/2009,0000,5.26000,5.31000,5.23000,5.28000,87000
02/11/2009,0000,5.18000,5.26000,5.08000,5.26000,235000
02/12/2009,0000,5.26000,5.28000,5.11000,5.20000,342000
02/13/2009,0000,5.11000,5.22000,5.11000,5.20000,306000
02/16/2009,0000,5.14000,5.16000,5.11000,5.15000,251000
02/17/2009,0000,5.12000,5.18000,5.11000,5.15000,127000
02/18/2009,0000,5.09000,5.19000,5.09000,5.19000,206000
02/19/2009,0000,5.07000,5.13000,4.85000,5.11000,354000
02/20/2009,0000,5.07000,5.10000,4.92000,5.10000,246000
02/23/2009,0000,5.03000,5.10000,5.00000,5.10000,263000
02/24/2009,0000,5.09000,5.09000,4.97000,5.09000,212000
02/25/2009,0000,5.09000,5.20000,5.09000,5.11000,663000
02/26/2009,0000,5.15000,5.20000,5.10000,5.14000,125000
02/27/2009,0000,5.19000,5.21000,5.10000,5.10000,276000
03/02/2009,0000,5.00000,5.18000,4.95000,5.09000,342000
03/03/2009,0000,4.90000,5.08000,4.90000,5.08000,602000
03/04/2009,0000,5.00000,5.08000,4.96000,4.98000,712000
03/05/2009,0000,5.09000,5.12000,5.03000,5.10000,263000
03/06/2009,0000,5.01000,5.01000,5.00000,5.01000,66000
03/09/2009,0000,4.90000,5.03000,4.90000,5.03000,292000
03/10/2009,0000,5.00000,5.07000,5.00000,5.01000,306000
03/11/2009,0000,5.05000,5.10000,5.03000,5.03000,374000
03/12/2009,0000,5.03000,5.09000,4.90000,4.92000,702000
03/13/2009,0000,5.00000,5.05000,4.96000,5.03000,308000
03/16/2009,0000,5.05000,5.18000,5.00000,5.13000,1140000
03/17/2009,0000,5.20000,5.47000,5.20000,5.47000,1758000
03/18/2009,0000,5.54000,5.63000,5.41000,5.44000,1111000
03/19/2009,0000,5.55000,5.59000,5.45000,5.45000,1293000
03/20/2009,0000,5.46000,5.48000,5.21000,5.21000,381000
03/23/2009,0000,5.22000,5.36000,5.22000,5.35000,440000
03/24/2009,0000,5.49000,5.49000,5.36000,5.44000,958000
03/25/2009,0000,5.55000,5.55000,5.35000,5.47000,564000
03/26/2009,0000,5.47000,5.55000,5.40000,5.54000,1646000
03/27/2009,0000,5.62000,5.87000,5.58000,5.70000,3111000
03/30/2009,0000,5.70000,5.75000,5.32000,5.39000,1213000
03/31/2009,0000,5.33000,5.59000,5.32000,5.59000,824000
04/01/2009,0000,5.59000,5.74000,5.53000,5.74000,1079000
04/02/2009,0000,5.80000,6.10000,5.80000,6.08000,3017000
04/03/2009,0000,6.18000,6.30000,5.86000,6.10000,2934000
04/06/2009,0000,6.10000,6.19000,6.00000,6.10000,1557000
04/07/2009,0000,6.05000,6.08000,5.97000,6.01000,753000
04/08/2009,0000,5.90000,6.07000,5.74000,5.79000,1813000
04/09/2009,0000,5.86000,6.04000,5.85000,6.03000,1650000
04/10/2009,0000,6.08000,6.12000,5.98000,6.08000,1888000
04/13/2009,0000,6.15000,6.22000,6.05000,6.16000,2165000
04/14/2009,0000,6.15000,6.45000,6.06000,6.40000,2512000
04/15/2009,0000,6.50000,6.50000,6.17000,6.22000,1460000
04/16/2009,0000,6.31000,6.59000,6.31000,6.58000,2716000
04/17/2009,0000,6.71000,7.00000,6.12000,6.20000,5300000
04/20/2009,0000,6.20000,6.38000,6.15000,6.28000,1932000
04/21/2009,0000,6.11000,6.71000,6.06000,6.71000,4023000
04/22/2009,0000,7.17000,7.17000,7.02000,7.17000,2985000
04/23/2009,0000,7.67000,7.67000,7.27000,7.67000,13379000
04/24/2009,0000,8.00000,8.20000,7.80000,8.20000,12381000
04/27/2009,0000,8.75000,8.75000,7.63000,7.63000,14183000
04/28/2009,0000,7.63000,7.73000,7.10000,7.10000,4820000
04/29/2009,0000,7.00000,7.20000,6.66000,6.81000,4341000
04/30/2009,0000,7.28000,7.28000,7.28000,7.28000,1494000
05/04/2009,0000,7.78000,7.78000,7.78000,7.78000,883000
05/05/2009,0000,8.32000,8.32000,7.78000,7.88000,8013000
05/06/2009,0000,7.77000,8.05000,7.71000,7.95000,6024000
05/07/2009,0000,7.95000,7.99000,7.51000,7.72000,4734000
05/08/2009,0000,7.55000,7.78000,7.55000,7.62000,2536000
05/11/2009,0000,7.62000,7.92000,7.60000,7.70000,2788000
05/12/2009,0000,7.51000,7.58000,7.17000,7.17000,2103000
05/13/2009,0000,7.17000,7.36000,7.17000,7.21000,1795000
05/14/2009,0000,6.85000,7.09000,6.80000,6.81000,1802000
05/15/2009,0000,6.99000,7.19000,6.87000,7.05000,2023000
05/18/2009,0000,7.03000,7.15000,6.86000,7.14000,1653000
05/19/2009,0000,7.33000,7.63000,7.25000,7.50000,5098000
05/20/2009,0000,7.56000,7.78000,7.22000,7.46000,4254000
05/21/2009,0000,7.45000,7.75000,7.42000,7.58000,3516000
05/22/2009,0000,7.46000,8.09000,7.46000,7.90000,7210000
05/25/2009,0000,8.00000,8.25000,7.92000,7.97000,5316000
05/26/2009,0000,8.01000,8.04000,7.46000,7.58000,2882000
05/27/2009,0000,7.68000,7.95000,7.60000,7.94000,3388000
06/01/2009,0000,8.10000,8.10000,7.82000,7.86000,2492000
06/02/2009,0000,7.90000,8.04000,7.40000,7.40000,4952000
06/03/2009,0000,7.40000,7.50000,6.98000,6.98000,3598000
06/04/2009,0000,7.16000,7.27000,7.00000,7.21000,3323000
06/05/2009,0000,7.30000,7.40000,7.21000,7.30000,1294000
06/08/2009,0000,7.50000,7.50000,7.01000,7.03000,1560000
06/09/2009,0000,7.08000,7.15000,6.84000,6.88000,1597000
06/10/2009,0000,6.88000,6.98000,6.85000,6.86000,1027000
06/11/2009,0000,6.90000,6.94000,6.68000,6.93000,767000
06/12/2009,0000,6.95000,6.95000,6.75000,6.78000,751000
06/15/2009,0000,6.66000,6.70000,6.50000,6.50000,1087000
06/16/2009,0000,6.53000,6.59000,6.40000,6.50000,515000
06/17/2009,0000,6.52000,6.95000,6.49000,6.95000,1683000
06/18/2009,0000,6.95000,7.09000,6.64000,6.64000,2780000
06/19/2009,0000,6.70000,6.81000,6.70000,6.72000,436000
06/22/2009,0000,6.85000,6.85000,6.72000,6.74000,360000
06/23/2009,0000,6.60000,6.68000,6.57000,6.59000,452000
06/24/2009,0000,6.68000,7.05000,6.68000,7.05000,2317000
06/25/2009,0000,7.14000,7.15000,6.95000,7.00000,1422000
06/26/2009,0000,7.00000,7.05000,6.89000,6.91000,619000
06/29/2009,0000,6.96000,7.38000,6.95000,7.32000,2308000
06/30/2009,0000,7.32000,7.53000,7.20000,7.23000,4045000
07/01/2009,0000,7.23000,7.35000,7.21000,7.33000,1330000
07/02/2009,0000,7.33000,7.51000,7.27000,7.35000,1618000
07/03/2009,0000,7.36000,7.58000,7.36000,7.56000,3723000
07/06/2009,0000,7.60000,7.60000,7.37000,7.43000,737000
07/07/2009,0000,7.44000,7.66000,7.44000,7.48000,2512000
07/08/2009,0000,7.40000,7.76000,7.33000,7.61000,3867000
07/09/2009,0000,7.63000,7.82000,7.63000,7.68000,2023000
07/10/2009,0000,7.61000,7.99000,7.61000,7.90000,4459000
07/13/2009,0000,7.82000,7.82000,7.45000,7.45000,1651000
07/14/2009,0000,7.49000,7.70000,7.47000,7.58000,1110000
07/15/2009,0000,7.68000,7.88000,7.61000,7.80000,1944000
07/16/2009,0000,7.94000,7.94000,7.76000,7.76000,1220000
07/17/2009,0000,7.79000,7.85000,7.69000,7.73000,794000
07/20/2009,0000,7.80000,7.85000,7.61000,7.65000,3982000
07/21/2009,0000,7.70000,7.73000,7.63000,7.64000,807000
07/22/2009,0000,7.72000,8.03000,7.72000,7.78000,3550000
07/23/2009,0000,7.74000,7.78000,7.66000,7.74000,1031000
07/24/2009,0000,7.77000,7.81000,7.70000,7.72000,871000
07/27/2009,0000,7.72000,7.79000,7.69000,7.79000,531000
07/28/2009,0000,7.85000,7.94000,7.73000,7.79000,1132000
07/29/2009,0000,7.80000,7.87000,7.74000,7.76000,1313000
07/30/2009,0000,7.76000,7.83000,7.76000,7.82000,1859000
07/31/2009,0000,7.82000,7.86000,7.80000,7.82000,1148000
08/03/2009,0000,7.84000,7.90000,7.77000,7.78000,886000
08/04/2009,0000,7.82000,8.00000,7.74000,7.74000,2174000
08/05/2009,0000,7.75000,7.86000,7.41000,7.65000,741000
08/06/2009,0000,7.65000,7.67000,7.51000,7.62000,661000
08/10/2009,0000,7.54000,7.66000,7.51000,7.60000,276000
08/11/2009,0000,7.53000,7.62000,7.50000,7.59000,410000
08/12/2009,0000,7.51000,7.64000,7.51000,7.55000,430000
08/13/2009,0000,7.55000,7.87000,7.55000,7.76000,1010000
08/14/2009,0000,7.85000,7.85000,7.72000,7.74000,444000
08/17/2009,0000,7.74000,7.74000,7.55000,7.55000,401000
08/18/2009,0000,7.51000,7.55000,7.41000,7.43000,683000
08/19/2009,0000,7.47000,7.57000,7.38000,7.40000,412000
08/20/2009,0000,7.41000,7.44000,7.30000,7.40000,538000
08/21/2009,0000,7.40000,7.51000,7.32000,7.32000,221000
08/24/2009,0000,7.32000,7.44000,7.32000,7.40000,295000
08/25/2009,0000,7.38000,7.40000,7.30000,7.31000,249000
08/26/2009,0000,7.38000,7.39000,7.20000,7.34000,684000
08/27/2009,0000,7.21000,7.35000,7.20000,7.27000,378000
08/28/2009,0000,7.27000,7.49000,7.27000,7.34000,344000
08/31/2009,0000,7.40000,7.40000,7.25000,7.30000,221000
09/01/2009,0000,7.26000,7.40000,7.26000,7.35000,681000
09/02/2009,0000,7.35000,7.38000,7.28000,7.37000,397000
09/03/2009,0000,7.30000,7.46000,7.30000,7.45000,347000
09/04/2009,0000,7.43000,7.60000,7.43000,7.57000,852000
09/07/2009,0000,7.60000,7.73000,7.59000,7.70000,542000
09/08/2009,0000,7.70000,7.77000,7.69000,7.75000,1128000
09/09/2009,0000,7.76000,7.78000,7.66000,7.66000,732000
09/10/2009,0000,7.80000,7.99000,7.70000,7.73000,1851000
09/11/2009,0000,7.73000,7.83000,7.73000,7.78000,889000
09/14/2009,0000,7.78000,7.79000,7.61000,7.61000,573000
09/15/2009,0000,7.61000,7.72000,7.60000,7.65000,445000
09/16/2009,0000,7.73000,7.74000,7.67000,7.72000,694000
09/17/2009,0000,7.75000,7.85000,7.72000,7.80000,1722000
09/18/2009,0000,7.76000,7.80000,7.75000,7.76000,576000
09/21/2009,0000,7.79000,7.81000,7.73000,7.80000,914000
09/22/2009,0000,7.88000,7.93000,7.80000,7.92000,2306000
09/23/2009,0000,7.93000,8.10000,7.93000,7.96000,2531000
09/24/2009,0000,7.90000,8.00000,7.90000,7.94000,1902000
09/25/2009,0000,7.91000,7.99000,7.91000,7.95000,953000
09/28/2009,0000,7.99000,8.10000,7.95000,8.09000,1358000
09/29/2009,0000,8.15000,8.17000,8.02000,8.10000,731000
09/30/2009,0000,8.03000,8.14000,8.03000,8.06000,1249000
10/01/2009,0000,8.05000,8.15000,8.05000,8.11000,636000
10/02/2009,0000,7.80000,8.03000,7.80000,7.99000,594000
10/05/2009,0000,8.00000,8.00000,7.86000,7.94000,381000
10/06/2009,0000,7.94000,8.20000,7.91000,8.18000,1376000
10/07/2009,0000,8.18000,8.50000,8.09000,8.45000,2135000
10/08/2009,0000,8.40000,8.56000,8.31000,8.32000,1739000
10/09/2009,0000,8.40000,8.50000,8.35000,8.40000,1297000
10/12/2009,0000,8.45000,8.50000,8.36000,8.45000,866000
10/13/2009,0000,8.26000,8.38000,8.21000,8.31000,726000
10/14/2009,0000,8.34000,8.37000,8.21000,8.37000,966000
10/15/2009,0000,8.92000,8.92000,8.41000,8.50000,2806000
10/16/2009,0000,8.45000,8.60000,8.45000,8.48000,1059000
10/19/2009,0000,8.45000,8.50000,8.40000,8.46000,553000
10/20/2009,0000,8.46000,8.50000,8.38000,8.38000,835000
10/21/2009,0000,8.37000,8.41000,8.23000,8.23000,944000
10/22/2009,0000,8.25000,8.28000,8.13000,8.15000,953000
10/23/2009,0000,8.19000,8.29000,8.16000,8.19000,411000
10/26/2009,0000,8.28000,8.37000,8.24000,8.30000,618000
10/27/2009,0000,8.30000,8.30000,8.17000,8.18000,444000
10/28/2009,0000,8.17000,8.20000,8.06000,8.07000,539000
10/29/2009,0000,8.02000,8.07000,7.80000,7.90000,845000
10/30/2009,0000,7.96000,7.96000,7.84000,7.88000,491000
11/02/2009,0000,7.80000,7.80000,7.64000,7.74000,695000
11/03/2009,0000,7.71000,7.88000,7.68000,7.88000,624000
11/04/2009,0000,7.86000,8.07000,7.85000,8.06000,613000
11/05/2009,0000,8.06000,8.06000,7.97000,7.99000,376000
11/06/2009,0000,8.01000,8.06000,8.00000,8.04000,285000
11/09/2009,0000,8.18000,8.20000,8.13000,8.17000,571000
11/10/2009,0000,8.25000,8.25000,8.00000,8.10000,827000
11/11/2009,0000,8.01000,8.07000,7.99000,8.05000,801000
11/12/2009,0000,8.09000,8.10000,8.03000,8.03000,720000
11/13/2009,0000,8.06000,8.09000,8.00000,8.01000,547000
11/16/2009,0000,8.00000,8.12000,7.99000,8.12000,534000
11/17/2009,0000,8.45000,8.45000,8.04000,8.05000,1023000
11/18/2009,0000,8.08000,8.18000,8.00000,8.00000,1209000
11/19/2009,0000,8.06000,8.06000,7.97000,8.00000,912000
11/20/2009,0000,8.00000,8.09000,7.97000,8.00000,747000
11/23/2009,0000,8.09000,8.24000,8.05000,8.13000,1301000
11/24/2009,0000,8.20000,8.31000,8.16000,8.29000,1725000
11/25/2009,0000,8.36000,8.87000,8.34000,8.87000,5822000
11/26/2009,0000,9.01000,9.12000,8.80000,8.80000,4022000
11/27/2009,0000,8.61000,8.70000,8.20000,8.28000,2753000
11/30/2009,0000,8.31000,8.85000,8.31000,8.85000,2341000
12/01/2009,0000,8.90000,9.28000,8.74000,9.14000,3628000
12/02/2009,0000,9.30000,9.68000,9.20000,9.34000,4996000
12/03/2009,0000,9.34000,9.50000,9.02000,9.20000,1821000
12/04/2009,0000,9.10000,9.30000,9.00000,9.10000,1392000
12/07/2009,0000,9.10000,9.20000,8.90000,8.95000,2653000
12/08/2009,0000,8.96000,9.12000,8.95000,9.03000,1881000
12/09/2009,0000,9.00000,9.03000,8.91000,9.00000,832000
12/11/2009,0000,8.86000,8.96000,8.82000,8.95000,454000
12/14/2009,0000,8.85000,8.95000,8.82000,8.85000,774000
12/15/2009,0000,9.00000,9.20000,8.90000,9.10000,1109000
12/16/2009,0000,9.10000,9.13000,8.85000,8.93000,1256000
12/17/2009,0000,8.95000,9.07000,8.92000,9.00000,1073000
12/18/2009,0000,8.99000,9.02000,8.85000,9.00000,513000
12/21/2009,0000,9.01000,9.10000,8.96000,9.10000,730000
12/22/2009,0000,9.15000,9.15000,9.00000,9.09000,561000
12/23/2009,0000,9.09000,9.15000,9.05000,9.06000,588000
12/25/2009,0000,9.10000,9.11000,9.01000,9.01000,594000
12/28/2009,0000,9.01000,9.14000,9.01000,9.05000,1112000
12/29/2009,0000,9.06000,9.18000,9.03000,9.15000,919760
