DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.31000,8.39000,8.27000,8.39000,45100
04/03/2007,0000,8.34000,8.45000,8.33000,8.44000,43300
04/04/2007,0000,8.50000,8.60000,8.41000,8.57000,93900
04/09/2007,0000,8.60000,9.15000,8.60000,9.00000,284500
04/10/2007,0000,9.00000,9.05000,8.77000,8.79000,85000
04/11/2007,0000,8.78000,8.79000,8.63000,8.75000,104600
04/12/2007,0000,8.75000,8.75000,8.60000,8.75000,146200
04/13/2007,0000,8.75000,8.75000,8.67000,8.68000,20500
04/16/2007,0000,8.69000,8.71000,8.60000,8.62000,80000
04/17/2007,0000,8.75000,8.75000,8.57000,8.59000,76000
04/18/2007,0000,8.55000,8.63000,8.55000,8.60000,83600
04/19/2007,0000,8.51000,8.63000,8.17000,8.43000,317600
04/20/2007,0000,8.35000,8.43000,8.35000,8.35000,158800
04/23/2007,0000,8.36000,8.44000,8.31000,8.40000,72000
04/24/2007,0000,8.40000,8.40000,8.31000,8.40000,34400
04/25/2007,0000,8.31000,8.38000,8.26000,8.30000,165900
04/26/2007,0000,8.29000,8.31000,8.25000,8.30000,89400
04/27/2007,0000,8.34000,8.34000,8.20000,8.23000,91200
04/30/2007,0000,8.80000,8.80000,8.24000,8.30000,448200
05/02/2007,0000,8.78000,8.80000,8.50000,8.62000,482700
05/03/2007,0000,8.60000,8.61000,8.42000,8.50000,345300
05/04/2007,0000,8.42000,8.60000,8.38000,8.60000,111400
05/07/2007,0000,8.57000,8.65000,8.57000,8.59000,84500
05/08/2007,0000,8.59000,8.59000,8.55000,8.59000,63900
05/09/2007,0000,8.50000,8.57000,8.41000,8.48000,130600
05/10/2007,0000,8.54000,8.54000,8.40000,8.41000,59500
05/11/2007,0000,8.41000,8.41000,8.30000,8.31000,46900
05/14/2007,0000,8.32000,8.32000,8.26000,8.26000,21000
05/15/2007,0000,8.28000,8.29000,8.19000,8.21000,90800
05/16/2007,0000,8.25000,8.26000,8.21000,8.21000,23700
05/17/2007,0000,8.30000,8.78000,8.28000,8.29000,210200
05/18/2007,0000,8.30000,8.36000,8.20000,8.27000,126600
05/21/2007,0000,8.30000,8.36000,8.18000,8.21000,121600
05/22/2007,0000,8.23000,8.24000,8.01000,8.07000,215100
05/23/2007,0000,8.09000,8.13000,8.05000,8.10000,183800
05/24/2007,0000,8.10000,8.30000,8.06000,8.06000,184700
05/25/2007,0000,8.06000,8.06000,7.99000,8.00000,167700
05/28/2007,0000,8.00000,8.00000,7.70000,7.85000,208000
05/29/2007,0000,7.80000,7.96000,7.75000,7.91000,110000
05/30/2007,0000,7.90000,7.90000,7.75000,7.76000,54500
05/31/2007,0000,7.83000,8.12000,7.76000,8.05000,337300
06/01/2007,0000,8.05000,8.05000,7.99000,8.00000,212500
06/04/2007,0000,7.85000,8.00000,7.85000,7.99000,162400
06/05/2007,0000,7.90000,8.05000,7.90000,7.90000,175800
06/06/2007,0000,7.90000,7.99000,7.88000,7.99000,140000
06/07/2007,0000,7.90000,7.97000,7.72000,7.72000,128400
06/08/2007,0000,7.72000,7.88000,7.72000,7.84000,114900
06/11/2007,0000,7.80000,7.85000,7.72000,7.75000,210700
06/12/2007,0000,7.78000,7.79000,7.74000,7.76000,66200
06/13/2007,0000,7.74000,7.75000,7.70000,7.75000,70600
06/14/2007,0000,7.80000,7.89000,7.75000,7.82000,165500
06/15/2007,0000,8.36000,8.36000,8.29000,8.36000,2283500
06/20/2007,0000,8.94000,8.94000,8.94000,8.94000,1615100
06/21/2007,0000,9.16000,9.20000,8.32000,8.80000,2247700
06/22/2007,0000,8.80000,8.80000,8.42000,8.65000,941700
06/25/2007,0000,8.63000,8.80000,8.63000,8.80000,990500
06/26/2007,0000,8.85000,8.95000,8.72000,8.80000,837500
06/27/2007,0000,8.80000,8.80000,8.50000,8.63000,306900
06/28/2007,0000,8.63000,8.70000,8.55000,8.68000,276400
06/29/2007,0000,8.60000,8.67000,8.40000,8.44000,474200
07/02/2007,0000,8.49000,8.65000,8.49000,8.62000,150700
07/03/2007,0000,8.60000,8.65000,8.52000,8.55000,307300
07/04/2007,0000,8.70000,8.70000,8.50000,8.55000,384300
07/05/2007,0000,8.59000,8.67000,8.52000,8.55000,138200
07/06/2007,0000,8.60000,8.80000,8.60000,8.75000,778000
07/09/2007,0000,8.75000,9.04000,8.66000,8.95000,1549300
07/10/2007,0000,8.97000,8.98000,8.68000,8.75000,1001200
07/11/2007,0000,8.75000,8.97000,8.65000,8.80000,1598100
07/12/2007,0000,9.00000,9.00000,8.80000,8.91000,1550200
07/13/2007,0000,9.00000,9.10000,8.76000,8.76000,928700
07/16/2007,0000,8.90000,9.02000,8.80000,8.96000,1024500
07/17/2007,0000,9.10000,9.58000,8.91000,9.58000,2193100
07/18/2007,0000,10.10000,10.25000,9.77000,10.05000,3929900
07/19/2007,0000,10.05000,10.05000,9.40000,9.40000,2062000
07/20/2007,0000,9.50000,9.80000,9.40000,9.73000,909100
07/23/2007,0000,10.00000,10.00000,9.43000,9.81000,952500
07/24/2007,0000,9.70000,9.79000,9.51000,9.70000,679100
07/25/2007,0000,9.51000,9.70000,9.48000,9.54000,574000
07/26/2007,0000,9.54000,9.70000,9.00000,9.01000,1282200
07/27/2007,0000,9.00000,9.00000,8.50000,8.50000,830800
07/30/2007,0000,8.10000,8.35000,8.00000,8.13000,1252200
07/31/2007,0000,8.20000,8.40000,8.15000,8.28000,710400
08/01/2007,0000,8.12000,8.17000,7.94000,7.95000,1383800
08/02/2007,0000,8.05000,8.08000,7.46000,7.75000,696500
08/03/2007,0000,7.75000,7.94000,7.66000,7.91000,340400
08/06/2007,0000,8.00000,8.05000,7.71000,8.00000,317600
08/07/2007,0000,8.30000,8.30000,7.92000,7.92000,344900
08/08/2007,0000,8.00000,8.21000,7.77000,8.11000,914400
08/09/2007,0000,8.17000,8.17000,7.98000,7.99000,247400
08/10/2007,0000,7.85000,7.90000,7.70000,7.72000,569000
08/13/2007,0000,7.72000,7.72000,7.60000,7.60000,216000
08/14/2007,0000,7.60000,7.80000,7.50000,7.60000,276900
08/15/2007,0000,7.80000,7.86000,7.61000,7.83000,816000
08/16/2007,0000,7.83000,7.83000,7.30000,7.30000,543100
08/17/2007,0000,7.26000,7.44000,7.18000,7.18000,386500
08/20/2007,0000,7.32000,7.65000,7.32000,7.62000,228600
08/21/2007,0000,7.60000,7.60000,7.46000,7.55000,116300
08/22/2007,0000,7.55000,7.73000,7.55000,7.73000,108700
08/23/2007,0000,7.77000,7.98000,7.77000,7.96000,169500
08/24/2007,0000,7.95000,7.95000,7.73000,7.77000,145400
08/27/2007,0000,8.00000,8.00000,7.71000,7.72000,150300
08/28/2007,0000,7.77000,7.77000,7.60000,7.62000,96100
08/29/2007,0000,7.60000,7.66000,7.50000,7.62000,119000
08/30/2007,0000,7.68000,7.70000,7.62000,7.62000,85400
08/31/2007,0000,7.55000,7.73000,7.55000,7.73000,97000
09/03/2007,0000,7.68000,7.71000,7.57000,7.60000,156500
09/04/2007,0000,7.60000,7.60000,7.40000,7.49000,164100
09/05/2007,0000,7.49000,7.57000,7.20000,7.21000,236600
09/06/2007,0000,7.21000,7.33000,7.18000,7.32000,298400
09/07/2007,0000,7.32000,7.60000,7.25000,7.60000,198100
09/10/2007,0000,7.50000,7.52000,7.31000,7.37000,168200
09/11/2007,0000,7.36000,7.50000,7.36000,7.50000,143600
09/12/2007,0000,7.50000,7.60000,7.41000,7.60000,150700
09/13/2007,0000,7.57000,7.57000,7.47000,7.56000,163300
09/14/2007,0000,7.56000,7.72000,7.50000,7.72000,158800
09/17/2007,0000,7.78000,7.78000,7.55000,7.76000,130100
09/19/2007,0000,7.70000,8.01000,7.70000,7.85000,580700
09/20/2007,0000,7.96000,7.96000,7.85000,7.94000,339500
09/21/2007,0000,8.00000,8.00000,7.86000,7.96000,221000
09/26/2007,0000,7.90000,8.01000,7.83000,8.00000,313100
09/27/2007,0000,8.00000,8.08000,8.00000,8.08000,316700
09/28/2007,0000,8.09000,8.09000,7.95000,7.97000,163700
10/01/2007,0000,8.00000,8.10000,7.96000,8.07000,129700
10/02/2007,0000,8.10000,8.20000,8.09000,8.20000,325700
10/03/2007,0000,8.29000,8.60000,8.14000,8.60000,556500
10/04/2007,0000,8.55000,8.56000,8.34000,8.53000,410700
10/05/2007,0000,8.52000,8.57000,8.33000,8.57000,318100
10/08/2007,0000,8.57000,8.57000,8.41000,8.45000,143100
10/09/2007,0000,8.40000,8.40000,8.15000,8.29000,172200
10/11/2007,0000,8.29000,8.40000,8.19000,8.23000,294300
10/12/2007,0000,8.40000,8.43000,7.95000,8.10000,430800
10/15/2007,0000,8.16000,8.16000,7.86000,7.97000,169500
10/16/2007,0000,7.97000,8.04000,7.92000,8.04000,164600
10/17/2007,0000,8.00000,8.00000,7.93000,8.00000,56800
10/18/2007,0000,7.62000,7.94000,7.44000,7.80000,574400
10/19/2007,0000,7.75000,7.85000,7.69000,7.82000,123000
10/22/2007,0000,7.50000,7.74000,7.36000,7.45000,750700
10/23/2007,0000,7.50000,7.54000,7.37000,7.50000,159200
10/24/2007,0000,7.50000,7.59000,7.42000,7.50000,269300
10/25/2007,0000,7.51000,7.65000,7.51000,7.62000,201700
10/26/2007,0000,7.62000,8.15000,7.60000,8.15000,518000
10/29/2007,0000,8.50000,8.50000,8.18000,8.38000,404000
10/30/2007,0000,8.50000,8.50000,8.10000,8.14000,206600
10/31/2007,0000,8.01000,8.33000,8.00000,8.28000,436600
11/01/2007,0000,8.29000,8.49000,8.17000,8.40000,677800
11/02/2007,0000,8.30000,8.50000,8.20000,8.20000,381100
11/05/2007,0000,8.10000,8.15000,7.70000,8.00000,348000
11/06/2007,0000,7.98000,7.98000,7.79000,7.98000,273800
11/07/2007,0000,7.94000,8.20000,7.85000,8.12000,303300
11/08/2007,0000,8.37000,8.68000,8.18000,8.61000,2172500
11/09/2007,0000,9.21000,9.21000,8.90000,8.92000,3133100
11/12/2007,0000,8.80000,8.85000,8.30000,8.35000,969000
11/13/2007,0000,8.42000,8.57000,8.30000,8.53000,456300
11/14/2007,0000,8.68000,9.08000,8.68000,8.93000,1019100
11/15/2007,0000,8.93000,9.06000,8.91000,9.06000,767200
11/16/2007,0000,8.43000,8.90000,8.43000,8.80000,283600
11/19/2007,0000,8.45000,8.72000,8.45000,8.58000,229500
11/20/2007,0000,8.30000,9.10000,8.30000,9.10000,200800
11/21/2007,0000,9.08000,9.08000,8.47000,8.47000,517600
11/22/2007,0000,8.00000,8.18000,7.89000,7.90000,436200
11/23/2007,0000,8.00000,8.00000,7.70000,7.70000,275500
11/26/2007,0000,7.85000,8.04000,7.75000,8.02000,323000
11/27/2007,0000,7.83000,8.10000,7.78000,8.00000,183400
11/28/2007,0000,8.08000,8.14000,7.87000,7.87000,53200
11/29/2007,0000,8.00000,8.09000,7.90000,7.95000,140900
11/30/2007,0000,8.00000,8.20000,7.98000,8.17000,256300
12/03/2007,0000,8.20000,8.20000,8.05000,8.10000,104600
12/04/2007,0000,8.10000,8.10000,8.00000,8.01000,82700
12/05/2007,0000,8.00000,8.07000,7.94000,7.94000,81800
12/06/2007,0000,8.00000,8.12000,8.00000,8.12000,210700
12/07/2007,0000,8.11000,8.17000,8.07000,8.11000,67100
12/10/2007,0000,8.11000,8.11000,8.03000,8.09000,51000
12/11/2007,0000,8.09000,8.10000,8.06000,8.07000,31300
12/12/2007,0000,8.00000,8.17000,7.97000,8.17000,94400
12/13/2007,0000,8.17000,8.17000,7.84000,7.84000,123000
12/14/2007,0000,7.85000,7.97000,7.57000,7.84000,178000
12/17/2007,0000,7.70000,7.78000,7.38000,7.38000,136900
12/18/2007,0000,7.10000,7.49000,7.06000,7.11000,228600
12/19/2007,0000,7.28000,7.38000,7.15000,7.38000,205300
12/20/2007,0000,7.38000,7.38000,7.16000,7.16000,119000
12/21/2007,0000,7.20000,7.24000,7.08000,7.23000,91700
12/24/2007,0000,7.27000,7.72000,7.27000,7.70000,124300
12/25/2007,0000,7.80000,8.00000,7.55000,7.98000,138600
12/26/2007,0000,7.98000,8.09000,7.68000,8.09000,144500
12/27/2007,0000,7.83000,8.09000,7.82000,8.09000,240200
12/28/2007,0000,8.04000,8.49000,7.91000,8.49000,619100
12/31/2007,0000,8.19000,8.50000,8.08000,8.50000,386100
01/02/2008,0000,8.30000,8.30000,8.00000,8.01000,185600
01/03/2008,0000,8.00000,8.00000,7.61000,7.76000,133300
01/04/2008,0000,7.63000,8.20000,7.63000,8.04000,168200
01/07/2008,0000,7.88000,8.20000,7.88000,7.93000,203500
01/08/2008,0000,8.10000,8.20000,7.98000,8.13000,199000
01/09/2008,0000,8.15000,8.27000,8.14000,8.18000,282700
01/10/2008,0000,8.11000,8.18000,8.00000,8.18000,202600
01/11/2008,0000,8.18000,8.20000,8.00000,8.00000,134600
01/14/2008,0000,8.02000,8.13000,8.00000,8.07000,152100
01/15/2008,0000,8.14000,8.41000,8.14000,8.40000,475500
01/16/2008,0000,8.24000,8.43000,8.12000,8.40000,691600
01/17/2008,0000,8.40000,8.63000,8.30000,8.34000,1306400
01/18/2008,0000,8.02000,8.45000,7.80000,8.30000,880400
01/21/2008,0000,8.10000,8.28000,7.92000,7.97000,453200
01/22/2008,0000,7.63000,7.70000,7.42000,7.52000,206200
01/23/2008,0000,7.69000,8.04000,7.59000,7.68000,458500
01/24/2008,0000,7.70000,7.90000,7.40000,7.53000,321600
01/25/2008,0000,7.54000,7.57000,7.43000,7.55000,129700
01/28/2008,0000,7.40000,7.49000,7.21000,7.48000,246500
01/29/2008,0000,7.22000,7.49000,7.22000,7.47000,143100
01/30/2008,0000,7.46000,7.46000,7.23000,7.30000,306900
01/31/2008,0000,7.31000,7.37000,7.02000,7.19000,229500
02/01/2008,0000,7.29000,7.38000,7.11000,7.25000,220100
02/12/2008,0000,7.06000,7.16000,7.00000,7.13000,178000
02/13/2008,0000,7.15000,7.15000,7.00000,7.10000,123000
02/14/2008,0000,7.02000,7.36000,7.02000,7.36000,215600
02/15/2008,0000,7.20000,7.87000,7.16000,7.87000,535000
02/18/2008,0000,8.20000,8.25000,8.04000,8.11000,370400
02/19/2008,0000,8.10000,8.21000,7.91000,8.03000,304200
02/20/2008,0000,8.03000,8.03000,7.76000,7.76000,77400
02/21/2008,0000,7.61000,8.00000,7.60000,7.76000,200800
02/22/2008,0000,7.75000,7.76000,7.58000,7.60000,225000
02/25/2008,0000,7.60000,8.00000,7.60000,7.84000,499700
02/26/2008,0000,7.90000,7.94000,7.85000,7.86000,277800
02/27/2008,0000,7.86000,7.87000,7.77000,7.87000,88500
02/29/2008,0000,7.80000,7.97000,7.80000,7.88000,366800
03/03/2008,0000,7.88000,7.88000,7.70000,7.71000,170000
03/04/2008,0000,7.71000,7.80000,7.64000,7.75000,293900
03/05/2008,0000,7.75000,7.75000,7.63000,7.63000,162800
03/06/2008,0000,7.63000,7.79000,7.63000,7.79000,503700
03/07/2008,0000,7.67000,7.79000,7.67000,7.69000,140900
03/10/2008,0000,7.69000,7.70000,7.60000,7.60000,110000
03/11/2008,0000,7.52000,7.70000,7.52000,7.70000,187000
03/12/2008,0000,7.77000,7.90000,7.72000,7.80000,306400
03/13/2008,0000,7.79000,7.80000,7.63000,7.63000,62600
03/14/2008,0000,7.58000,7.66000,7.45000,7.52000,144500
03/17/2008,0000,7.52000,7.52000,7.11000,7.28000,271100
03/18/2008,0000,7.28000,7.37000,7.12000,7.30000,213800
03/19/2008,0000,7.35000,7.53000,7.35000,7.40000,122500
03/20/2008,0000,7.37000,7.91000,7.13000,7.91000,906400
03/21/2008,0000,8.14000,8.46000,8.07000,8.46000,1634300
03/24/2008,0000,9.00000,9.05000,8.71000,9.00000,2582800
03/25/2008,0000,8.37000,9.20000,8.37000,8.88000,1560900
03/26/2008,0000,8.70000,8.99000,8.70000,8.72000,443800
03/27/2008,0000,8.70000,8.72000,8.42000,8.58000,287200
03/28/2008,0000,8.60000,8.66000,8.50000,8.66000,187900
03/31/2008,0000,8.53000,8.67000,8.08000,8.17000,483600
04/01/2008,0000,8.17000,8.19000,7.90000,7.90000,269300
04/02/2008,0000,8.00000,8.00000,7.76000,7.99000,208000
04/03/2008,0000,7.97000,7.99000,7.88000,7.95000,50100
04/07/2008,0000,7.95000,8.50000,7.90000,8.50000,409300
04/08/2008,0000,8.63000,8.63000,8.36000,8.45000,209300
04/09/2008,0000,8.45000,8.57000,8.40000,8.56000,105500
04/10/2008,0000,8.55000,8.67000,8.50000,8.61000,263500
04/11/2008,0000,8.61000,8.65000,8.50000,8.60000,162800
04/14/2008,0000,8.51000,8.64000,8.41000,8.49000,352900
04/15/2008,0000,8.56000,8.59000,8.40000,8.52000,222300
04/16/2008,0000,8.54000,8.60000,8.42000,8.50000,534100
04/17/2008,0000,8.50000,8.79000,8.39000,8.50000,602100
04/18/2008,0000,8.74000,8.74000,8.51000,8.70000,332400
04/21/2008,0000,8.61000,9.17000,8.53000,8.89000,804800
04/22/2008,0000,8.70000,8.87000,8.54000,8.60000,659900
04/23/2008,0000,8.58000,8.60000,8.44000,8.53000,196400
04/24/2008,0000,8.53000,8.67000,8.49000,8.49000,145400
04/25/2008,0000,8.59000,8.59000,8.43000,8.45000,177600
04/28/2008,0000,8.60000,8.74000,8.56000,8.69000,261700
04/29/2008,0000,8.58000,8.65000,8.27000,8.27000,561400
04/30/2008,0000,8.27000,8.38000,8.11000,8.37000,186100
05/02/2008,0000,7.79000,7.79000,7.79000,7.79000,156100
05/05/2008,0000,7.25000,7.25000,7.25000,7.25000,397700
05/06/2008,0000,6.75000,6.75000,6.75000,6.75000,98800
05/07/2008,0000,6.28000,6.35000,6.28000,6.28000,1627600
05/08/2008,0000,5.85000,6.28000,5.85000,5.85000,2153300
05/09/2008,0000,6.25000,6.25000,6.25000,6.25000,84100
05/12/2008,0000,6.68000,6.68000,6.68000,6.68000,37100
05/13/2008,0000,7.14000,7.14000,6.71000,7.00000,1425800
05/14/2008,0000,7.09000,7.09000,6.83000,6.99000,469300
05/15/2008,0000,7.00000,7.00000,6.92000,6.96000,371700
05/16/2008,0000,7.00000,7.00000,6.84000,6.85000,402600
05/19/2008,0000,6.74000,6.99000,6.71000,6.80000,306900
05/20/2008,0000,6.80000,6.99000,6.73000,6.99000,158300
05/21/2008,0000,6.86000,7.12000,6.86000,6.96000,153000
05/22/2008,0000,6.90000,7.10000,6.88000,6.88000,158300
05/23/2008,0000,6.90000,6.99000,6.82000,6.87000,124800
05/26/2008,0000,6.88000,6.99000,6.65000,6.65000,108200
05/27/2008,0000,6.70000,6.91000,6.60000,6.79000,94400
05/28/2008,0000,6.80000,6.91000,6.66000,6.66000,59000
05/29/2008,0000,6.70000,6.88000,6.64000,6.83000,59000
05/30/2008,0000,6.66000,6.83000,6.66000,6.83000,42900
06/02/2008,0000,6.83000,6.85000,6.67000,6.80000,47400
06/03/2008,0000,6.70000,6.80000,6.64000,6.80000,38000
06/04/2008,0000,6.65000,6.84000,6.65000,6.70000,96100
06/05/2008,0000,6.80000,6.82000,6.70000,6.80000,102900
06/06/2008,0000,6.90000,6.98000,6.80000,6.90000,80000
06/09/2008,0000,6.90000,6.90000,6.60000,6.88000,55400
06/10/2008,0000,6.88000,6.88000,6.66000,6.87000,28100
06/11/2008,0000,6.80000,6.80000,6.39000,6.39000,118500
06/12/2008,0000,6.49000,6.49000,5.95000,5.95000,400800
06/13/2008,0000,6.10000,6.26000,5.90000,5.97000,144500
06/16/2008,0000,5.97000,6.15000,5.97000,6.15000,70600
06/17/2008,0000,6.20000,6.25000,6.10000,6.23000,81800
06/18/2008,0000,6.19000,6.25000,5.81000,6.08000,304200
06/19/2008,0000,6.09000,6.10000,5.80000,6.07000,240200
06/20/2008,0000,6.07000,6.09000,5.91000,6.09000,158800
06/23/2008,0000,6.09000,6.47000,6.05000,6.47000,84500
06/24/2008,0000,6.47000,6.89000,6.47000,6.80000,86700
06/25/2008,0000,6.70000,6.98000,6.70000,6.90000,88100
06/26/2008,0000,6.99000,6.99000,6.82000,6.90000,88500
06/27/2008,0000,6.61000,6.90000,6.42000,6.90000,44700
06/30/2008,0000,6.83000,7.37000,6.60000,7.37000,82300
07/01/2008,0000,6.86000,7.30000,6.86000,7.30000,98400
07/02/2008,0000,6.79000,7.18000,6.79000,6.79000,144500
07/03/2008,0000,6.32000,6.32000,6.32000,6.32000,212500
07/04/2008,0000,5.88000,6.29000,5.88000,6.27000,279600
07/07/2008,0000,6.01000,6.24000,6.00000,6.24000,80500
07/08/2008,0000,6.24000,6.29000,6.06000,6.29000,47800
07/09/2008,0000,6.15000,6.28000,6.11000,6.28000,39800
07/10/2008,0000,6.10000,6.29000,5.95000,6.29000,55400
07/11/2008,0000,6.05000,6.28000,6.01000,6.28000,38000
07/14/2008,0000,6.15000,6.28000,6.15000,6.28000,30400
07/15/2008,0000,6.15000,6.15000,5.91000,6.11000,54100
07/16/2008,0000,5.70000,6.11000,5.70000,6.00000,26300
07/17/2008,0000,5.60000,6.20000,5.60000,6.20000,50100
07/18/2008,0000,5.90000,6.10000,5.90000,6.00000,20100
07/21/2008,0000,6.00000,6.20000,5.86000,6.20000,25000
07/22/2008,0000,6.18000,6.19000,5.91000,5.91000,14700
07/23/2008,0000,5.67000,6.18000,5.67000,6.16000,26800
07/24/2008,0000,6.15000,6.27000,6.15000,6.16000,13800
07/25/2008,0000,6.16000,6.26000,6.00000,6.02000,24100
07/29/2008,0000,6.15000,6.17000,6.15000,6.15000,14300
07/30/2008,0000,6.10000,6.10000,6.10000,6.10000,14300
07/31/2008,0000,5.75000,6.15000,5.75000,6.15000,7600
08/01/2008,0000,5.73000,6.08000,5.73000,5.80000,29500
08/04/2008,0000,5.72000,5.73000,5.70000,5.70000,32200
08/05/2008,0000,5.67000,5.69000,5.67000,5.69000,9800
08/06/2008,0000,5.61000,5.61000,5.45000,5.59000,36200
08/07/2008,0000,5.46000,5.49000,5.20000,5.20000,39800
08/08/2008,0000,5.08000,5.15000,4.92000,5.15000,134600
08/11/2008,0000,5.15000,5.16000,5.00000,5.14000,23200
08/12/2008,0000,5.00000,5.49000,5.00000,5.45000,139100
08/13/2008,0000,5.45000,5.45000,5.07000,5.44000,29900
08/14/2008,0000,5.06000,5.59000,5.06000,5.49000,50500
08/15/2008,0000,5.16000,5.45000,5.16000,5.43000,34000
08/18/2008,0000,5.05000,5.39000,5.05000,5.39000,55000
08/19/2008,0000,5.29000,5.30000,5.09000,5.28000,23200
08/20/2008,0000,5.10000,5.25000,5.05000,5.23000,599000
08/21/2008,0000,5.13000,5.49000,5.10000,5.49000,233000
09/10/2008,0000,11.75000,12.25000,11.45000,11.45000,58000
09/11/2008,0000,10.65000,10.65000,10.65000,10.65000,76000
09/12/2008,0000,9.91000,10.80000,9.91000,10.80000,370000
09/15/2008,0000,10.05000,11.00000,10.05000,11.00000,271000
09/16/2008,0000,10.25000,10.80000,10.25000,10.80000,417000
09/17/2008,0000,10.10000,10.80000,10.05000,10.80000,628000
09/18/2008,0000,10.05000,10.50000,10.05000,10.35000,408000
09/19/2008,0000,9.65000,10.85000,9.65000,10.85000,590000
09/22/2008,0000,10.20000,10.75000,10.15000,10.75000,373000
09/23/2008,0000,10.10000,10.90000,10.10000,10.85000,587000
09/24/2008,0000,10.15000,10.80000,10.15000,10.75000,266000
09/25/2008,0000,10.20000,10.75000,10.20000,10.70000,301000
09/26/2008,0000,10.25000,10.70000,10.15000,10.65000,348000
09/30/2008,0000,9.91000,10.50000,9.91000,10.50000,602000
10/01/2008,0000,10.20000,10.65000,10.05000,10.45000,473000
10/02/2008,0000,10.10000,10.50000,10.05000,10.40000,336000
10/03/2008,0000,10.55000,10.55000,10.00000,10.40000,459000
10/06/2008,0000,9.90000,10.30000,9.90000,10.25000,149000
10/07/2008,0000,9.99000,10.20000,9.85000,10.20000,299000
10/08/2008,0000,9.85000,10.15000,9.75000,9.99000,494000
10/09/2008,0000,9.95000,9.95000,9.51000,9.88000,84000
10/13/2008,0000,9.54000,10.05000,9.54000,10.05000,422000
10/14/2008,0000,9.76000,10.05000,9.71000,10.05000,526000
10/15/2008,0000,9.75000,10.00000,9.71000,9.98000,388000
10/16/2008,0000,9.68000,9.80000,9.66000,9.70000,86000
10/17/2008,0000,9.90000,9.90000,9.58000,9.75000,341000
10/20/2008,0000,9.55000,9.75000,9.42000,9.75000,657000
10/21/2008,0000,9.41000,9.75000,9.41000,9.75000,779000
10/22/2008,0000,9.74000,9.75000,9.41000,9.41000,257000
10/23/2008,0000,9.59000,9.59000,9.13000,9.13000,83000
10/24/2008,0000,9.00000,9.10000,9.00000,9.10000,72000
10/27/2008,0000,8.47000,9.00000,8.47000,9.00000,76000
10/28/2008,0000,8.37000,9.00000,8.37000,9.00000,207000
10/29/2008,0000,8.99000,9.20000,8.99000,9.20000,149000
10/30/2008,0000,8.63000,9.84000,8.56000,9.83000,143000
10/31/2008,0000,9.78000,10.00000,9.78000,10.00000,155000
11/03/2008,0000,10.00000,10.00000,10.00000,10.00000,51000
11/04/2008,0000,9.72000,10.00000,9.72000,10.00000,42000
11/05/2008,0000,9.73000,9.73000,9.57000,9.57000,38000
11/06/2008,0000,9.57000,9.57000,9.57000,9.57000,20000
11/07/2008,0000,8.91000,9.10000,8.91000,9.10000,28000
11/10/2008,0000,8.47000,8.65000,8.47000,8.51000,7000
11/11/2008,0000,7.92000,8.09000,7.92000,7.92000,500
11/12/2008,0000,8.00000,8.00000,7.92000,7.92000,8000
11/13/2008,0000,7.37000,7.37000,7.37000,7.37000,2000
11/14/2008,0000,6.93000,7.85000,6.86000,7.85000,51000
11/17/2008,0000,7.31000,7.31000,7.31000,7.31000,200
11/21/2008,0000,6.33000,6.50000,6.33000,6.50000,11000
11/24/2008,0000,6.90000,6.90000,6.90000,6.90000,5000
11/25/2008,0000,6.90000,6.90000,6.90000,6.90000,300
11/26/2008,0000,6.85000,7.30000,6.85000,7.30000,3000
11/27/2008,0000,6.79000,7.81000,6.79000,7.81000,25000
11/28/2008,0000,7.75000,8.00000,7.75000,8.00000,16000
12/01/2008,0000,7.44000,8.56000,7.44000,8.55000,14000
12/02/2008,0000,7.96000,8.03000,7.96000,8.03000,5000
12/03/2008,0000,8.50000,8.50000,8.50000,8.50000,27000
12/04/2008,0000,8.75000,8.75000,8.75000,8.75000,300
12/05/2008,0000,7.91000,9.08000,7.91000,9.08000,31000
12/08/2008,0000,9.60000,9.60000,9.60000,9.60000,20000
12/10/2008,0000,8.93000,9.95000,8.93000,9.95000,34000
12/11/2008,0000,9.26000,9.26000,9.26000,9.26000,25000
12/12/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
12/15/2008,0000,9.45000,9.95000,9.45000,9.95000,21000
12/16/2008,0000,9.95000,9.95000,9.26000,9.95000,14000
12/17/2008,0000,9.26000,10.20000,9.26000,10.20000,22000
12/18/2008,0000,9.56000,9.56000,9.49000,9.55000,9000
12/19/2008,0000,9.50000,10.00000,9.50000,10.00000,12000
12/22/2008,0000,9.30000,9.30000,9.30000,9.30000,10000
12/23/2008,0000,8.65000,9.50000,8.65000,9.50000,15000
12/24/2008,0000,9.45000,9.50000,9.45000,9.50000,10000
12/25/2008,0000,8.84000,9.50000,8.84000,9.50000,13000
12/26/2008,0000,8.84000,9.50000,8.84000,9.50000,27000
12/29/2008,0000,8.88000,9.89000,8.84000,9.89000,204000
12/30/2008,0000,9.60000,10.50000,9.60000,10.50000,101000
12/31/2008,0000,10.60000,11.10000,10.50000,11.10000,138000
01/05/2009,0000,10.90000,10.90000,10.90000,10.90000,4000
01/07/2009,0000,10.15000,10.15000,10.15000,10.15000,2000
01/08/2009,0000,9.44000,9.44000,9.44000,9.44000,3000
01/09/2009,0000,9.99000,9.99000,9.99000,9.99000,8000
01/12/2009,0000,8.75000,8.75000,8.75000,8.75000,11000
01/13/2009,0000,9.36000,9.36000,9.36000,9.36000,10000
01/21/2009,0000,8.71000,9.89000,8.71000,9.89000,4000
02/02/2009,0000,9.20000,9.20000,9.20000,9.20000,4000
02/03/2009,0000,8.56000,9.39000,8.56000,9.39000,6000
02/04/2009,0000,8.74000,9.39000,8.74000,8.74000,600
02/05/2009,0000,8.74000,9.24000,8.74000,8.74000,700
02/06/2009,0000,8.74000,9.30000,8.74000,9.30000,3000
02/09/2009,0000,8.65000,9.49000,8.65000,8.65000,100
02/11/2009,0000,9.30000,9.30000,9.30000,9.30000,400
02/12/2009,0000,8.65000,9.10000,8.65000,8.65000,300
02/17/2009,0000,8.65000,9.10000,8.65000,9.10000,72000
02/18/2009,0000,9.10000,9.10000,9.09000,9.10000,120000
02/19/2009,0000,8.48000,9.10000,8.48000,9.10000,3000
02/23/2009,0000,8.47000,9.09000,8.47000,9.09000,9000
02/24/2009,0000,8.50000,8.90000,8.50000,8.50000,500
02/26/2009,0000,8.46000,8.46000,8.46000,8.46000,5000
02/27/2009,0000,7.87000,8.80000,7.87000,8.69000,7000
03/02/2009,0000,9.00000,9.00000,9.00000,9.00000,3000
03/04/2009,0000,8.40000,8.40000,8.40000,8.40000,3000
03/09/2009,0000,8.80000,8.80000,8.80000,8.80000,1000
03/10/2009,0000,8.97000,8.97000,8.97000,8.97000,1000
03/11/2009,0000,8.35000,8.35000,8.35000,8.35000,3000
03/12/2009,0000,7.77000,8.34000,7.77000,8.34000,7000
03/13/2009,0000,7.76000,8.70000,7.76000,8.70000,8000
03/16/2009,0000,8.60000,8.60000,8.60000,8.60000,100
03/17/2009,0000,8.10000,8.10000,8.10000,8.10000,2000
03/18/2009,0000,7.54000,8.10000,7.54000,8.10000,27000
03/19/2009,0000,7.55000,8.10000,7.55000,8.10000,14000
03/20/2009,0000,7.54000,8.60000,7.54000,8.60000,22000
03/24/2009,0000,8.00000,8.40000,8.00000,8.40000,11000
03/25/2009,0000,8.69000,8.69000,8.69000,8.69000,10000
03/26/2009,0000,9.00000,9.00000,9.00000,9.00000,20000
03/31/2009,0000,9.60000,9.60000,9.60000,9.60000,30000
04/01/2009,0000,8.93000,9.60000,8.93000,9.60000,11000
04/02/2009,0000,8.93000,9.60000,8.93000,9.60000,21000
04/03/2009,0000,8.93000,9.60000,8.93000,9.50000,20000
04/06/2009,0000,8.84000,9.47000,8.84000,9.47000,11000
04/07/2009,0000,8.81000,9.46000,8.81000,9.46000,7000
04/08/2009,0000,8.85000,9.20000,8.85000,8.85000,400
04/09/2009,0000,9.40000,9.46000,8.84000,9.46000,10000
04/10/2009,0000,8.80000,9.40000,8.80000,9.40000,14000
04/13/2009,0000,8.80000,9.30000,8.80000,8.80000,10900
04/15/2009,0000,8.78000,9.00000,8.78000,9.00000,6000
04/16/2009,0000,8.51000,8.51000,8.37000,8.46000,48000
04/17/2009,0000,7.87000,7.99000,7.87000,7.87000,61000
04/20/2009,0000,7.32000,8.40000,7.32000,8.40000,75000
04/21/2009,0000,8.39000,8.80000,8.39000,8.80000,13000
04/22/2009,0000,8.80000,9.00000,8.80000,9.00000,17000
04/23/2009,0000,8.37000,8.80000,8.37000,8.37000,1000
04/24/2009,0000,8.50000,9.00000,8.50000,9.00000,19000
04/27/2009,0000,8.70000,8.98000,8.60000,8.98000,10000
04/28/2009,0000,8.36000,8.95000,8.36000,8.95000,5000
04/29/2009,0000,8.55000,8.95000,8.40000,8.95000,17000
04/30/2009,0000,8.90000,8.95000,8.33000,8.94000,20000
05/04/2009,0000,8.90000,8.93000,8.32000,8.35000,18000
05/05/2009,0000,8.93000,8.93000,8.48000,8.48000,174000
05/06/2009,0000,9.07000,9.07000,9.04000,9.07000,518000
05/07/2009,0000,9.70000,9.70000,9.20000,9.70000,563000
05/08/2009,0000,10.00000,10.35000,10.00000,10.35000,618000
05/11/2009,0000,11.00000,11.00000,10.00000,10.50000,380000
05/12/2009,0000,10.50000,10.50000,10.00000,10.30000,215000
05/13/2009,0000,10.20000,10.25000,10.05000,10.10000,77000
05/14/2009,0000,9.40000,9.67000,9.40000,9.54000,250000
05/15/2009,0000,9.35000,9.40000,9.35000,9.38000,81000
05/18/2009,0000,9.36000,9.41000,8.73000,8.84000,189000
05/19/2009,0000,8.90000,9.45000,8.90000,9.45000,199000
05/20/2009,0000,10.10000,10.10000,9.75000,10.10000,913000
05/21/2009,0000,10.40000,10.40000,9.76000,9.80000,327000
05/22/2009,0000,9.70000,10.00000,9.55000,9.72000,241000
05/25/2009,0000,9.69000,9.85000,9.16000,9.38000,134000
05/26/2009,0000,9.38000,10.00000,9.18000,10.00000,215000
05/27/2009,0000,10.00000,10.50000,9.86000,10.50000,301000
06/01/2009,0000,10.50000,10.60000,10.35000,10.55000,371000
06/02/2009,0000,10.60000,10.60000,10.00000,10.00000,161000
06/03/2009,0000,10.00000,10.40000,10.00000,10.40000,229000
06/04/2009,0000,10.30000,10.30000,10.05000,10.05000,127000
06/05/2009,0000,10.10000,10.25000,10.05000,10.25000,41000
06/08/2009,0000,10.25000,10.25000,9.58000,9.60000,148000
06/09/2009,0000,9.69000,10.25000,9.68000,10.25000,1133000
06/10/2009,0000,10.30000,10.30000,9.54000,9.54000,499000
06/11/2009,0000,9.57000,9.57000,8.88000,9.19000,236000
06/12/2009,0000,9.18000,9.18000,8.55000,8.68000,562000
06/15/2009,0000,8.68000,8.68000,8.15000,8.17000,104000
06/16/2009,0000,8.17000,8.17000,7.72000,7.94000,89000
06/17/2009,0000,7.95000,8.14000,7.95000,8.09000,232000
06/18/2009,0000,8.16000,8.16000,7.80000,8.00000,218000
06/19/2009,0000,8.14000,8.14000,7.88000,8.03000,106000
06/22/2009,0000,8.07000,8.28000,7.97000,8.21000,51000
06/23/2009,0000,8.15000,8.15000,7.94000,7.97000,138000
06/24/2009,0000,7.98000,8.52000,7.93000,8.52000,269000
06/25/2009,0000,8.52000,8.73000,8.30000,8.44000,165000
06/26/2009,0000,8.37000,8.44000,8.32000,8.33000,35000
06/29/2009,0000,8.31000,8.45000,8.31000,8.35000,23000
06/30/2009,0000,8.50000,8.56000,8.41000,8.52000,63000
07/01/2009,0000,8.52000,8.99000,8.52000,8.99000,185000
07/02/2009,0000,8.83000,9.18000,8.83000,9.17000,82000
07/03/2009,0000,9.16000,9.16000,8.90000,9.00000,44000
07/06/2009,0000,8.90000,8.92000,8.38000,8.49000,205000
07/07/2009,0000,8.51000,8.75000,8.46000,8.74000,140000
07/08/2009,0000,8.76000,8.76000,8.43000,8.60000,59000
07/09/2009,0000,8.65000,9.09000,8.65000,8.80000,190000
07/10/2009,0000,8.80000,8.90000,8.78000,8.78000,34000
07/13/2009,0000,8.89000,8.89000,8.17000,8.19000,168000
07/14/2009,0000,8.05000,8.05000,7.80000,7.97000,564000
07/15/2009,0000,7.97000,8.52000,7.97000,8.52000,229000
07/16/2009,0000,8.63000,8.75000,8.56000,8.56000,123000
07/17/2009,0000,8.59000,8.59000,8.34000,8.46000,84000
07/20/2009,0000,8.59000,8.63000,8.50000,8.52000,37000
07/21/2009,0000,9.00000,9.00000,8.58000,8.58000,66000
07/22/2009,0000,8.67000,9.00000,8.67000,9.00000,364000
07/23/2009,0000,8.81000,9.63000,8.71000,8.75000,386000
07/24/2009,0000,8.88000,8.88000,8.65000,8.68000,31000
07/27/2009,0000,8.79000,8.99000,8.70000,8.97000,47000
07/28/2009,0000,9.10000,9.10000,8.91000,8.93000,63000
07/29/2009,0000,9.01000,9.07000,8.42000,8.65000,72000
07/30/2009,0000,8.61000,8.61000,8.35000,8.50000,64000
07/31/2009,0000,8.58000,8.76000,8.51000,8.52000,54000
08/03/2009,0000,8.50000,8.75000,8.41000,8.42000,148000
08/04/2009,0000,8.32000,8.45000,7.84000,8.03000,585000
08/05/2009,0000,8.03000,8.07000,7.90000,7.93000,369000
08/06/2009,0000,8.01000,8.01000,7.90000,7.98000,48000
08/10/2009,0000,8.06000,8.06000,7.70000,7.88000,191000
08/11/2009,0000,7.90000,7.92000,7.80000,7.91000,194000
08/12/2009,0000,7.90000,8.07000,7.90000,8.01000,58000
08/13/2009,0000,7.96000,8.10000,7.96000,8.09000,48000
08/14/2009,0000,8.09000,8.20000,8.02000,8.20000,59000
08/17/2009,0000,8.19000,8.20000,7.96000,7.98000,212000
08/18/2009,0000,7.95000,8.00000,7.80000,7.88000,50000
08/19/2009,0000,7.88000,7.96000,7.84000,7.84000,87000
08/20/2009,0000,7.84000,7.90000,7.80000,7.90000,148000
08/21/2009,0000,8.01000,8.01000,7.81000,7.81000,5000
08/24/2009,0000,7.90000,7.99000,7.88000,7.99000,9000
08/25/2009,0000,7.97000,8.02000,7.90000,8.00000,50000
08/26/2009,0000,7.99000,7.99000,7.90000,7.90000,13000
08/27/2009,0000,7.96000,8.10000,7.96000,8.08000,43000
08/28/2009,0000,8.06000,8.20000,8.06000,8.10000,102000
08/31/2009,0000,7.94000,8.09000,7.92000,8.09000,18000
09/01/2009,0000,8.29000,8.40000,8.20000,8.40000,103000
09/02/2009,0000,8.23000,8.59000,8.23000,8.50000,139000
09/03/2009,0000,8.48000,8.85000,8.43000,8.65000,223000
09/04/2009,0000,8.65000,8.65000,8.21000,8.42000,158000
09/07/2009,0000,8.42000,8.65000,8.21000,8.65000,132000
09/08/2009,0000,8.65000,8.95000,8.65000,8.88000,352000
09/09/2009,0000,8.61000,9.00000,8.61000,9.00000,232000
09/10/2009,0000,9.10000,9.47000,9.10000,9.38000,1263000
09/11/2009,0000,9.45000,9.70000,9.30000,9.68000,346000
09/14/2009,0000,9.60000,9.80000,9.01000,9.04000,347000
09/15/2009,0000,8.44000,9.61000,8.44000,9.40000,501000
09/16/2009,0000,9.50000,9.62000,9.45000,9.56000,507000
09/17/2009,0000,9.63000,10.20000,9.63000,10.15000,973000
09/18/2009,0000,9.90000,9.90000,9.81000,9.89000,19000
09/21/2009,0000,9.82000,9.89000,9.39000,9.39000,121000
09/22/2009,0000,9.49000,9.49000,9.25000,9.34000,47000
09/23/2009,0000,9.33000,9.90000,9.01000,9.03000,394000
09/24/2009,0000,9.03000,9.21000,9.01000,9.10000,16000
09/25/2009,0000,9.39000,9.39000,9.03000,9.32000,104000
09/28/2009,0000,9.50000,9.97000,9.49000,9.97000,394000
09/29/2009,0000,9.97000,9.97000,9.43000,9.97000,140000
09/30/2009,0000,9.61000,9.81000,9.60000,9.81000,78000
10/01/2009,0000,9.70000,9.89000,9.70000,9.78000,143000
10/02/2009,0000,9.71000,9.99000,9.14000,9.18000,160000
10/05/2009,0000,9.24000,9.24000,9.06000,9.10000,263000
10/06/2009,0000,9.10000,9.24000,8.80000,9.16000,209000
10/07/2009,0000,9.21000,9.23000,8.83000,9.16000,205000
10/08/2009,0000,9.15000,9.75000,9.04000,9.31000,289000
10/09/2009,0000,9.39000,9.60000,9.24000,9.60000,112000
10/12/2009,0000,9.62000,9.80000,9.26000,9.58000,241000
10/13/2009,0000,9.30000,9.54000,9.10000,9.38000,433000
10/14/2009,0000,9.38000,9.38000,9.16000,9.37000,310000
10/15/2009,0000,10.00000,10.00000,10.00000,10.00000,572000
10/16/2009,0000,10.10000,10.70000,10.10000,10.70000,1016000
10/19/2009,0000,10.70000,10.70000,9.98000,10.40000,435000
10/20/2009,0000,10.40000,10.40000,10.00000,10.10000,310000
10/21/2009,0000,9.80000,10.10000,9.55000,9.55000,524000
10/22/2009,0000,9.68000,9.68000,9.55000,9.63000,178000
10/23/2009,0000,9.73000,9.73000,9.52000,9.56000,188000
10/26/2009,0000,9.65000,9.68000,9.60000,9.64000,143000
10/27/2009,0000,9.55000,9.63000,9.30000,9.39000,143000
10/28/2009,0000,9.30000,9.39000,9.24000,9.26000,43000
10/29/2009,0000,9.20000,9.28000,8.80000,9.15000,180000
10/30/2009,0000,9.48000,9.48000,9.00000,9.09000,196000
11/02/2009,0000,8.85000,9.05000,8.80000,9.05000,231000
11/03/2009,0000,9.00000,9.00000,8.90000,8.92000,142000
11/04/2009,0000,8.92000,9.34000,8.92000,9.34000,115000
11/05/2009,0000,9.08000,9.30000,9.00000,9.10000,114000
11/06/2009,0000,9.17000,9.19000,9.03000,9.19000,80000
11/09/2009,0000,9.29000,9.79000,9.29000,9.65000,353000
11/10/2009,0000,9.65000,9.71000,9.45000,9.59000,95000
11/11/2009,0000,9.60000,9.96000,9.59000,9.95000,331000
11/12/2009,0000,10.35000,10.35000,9.86000,9.89000,132000
11/13/2009,0000,9.51000,9.88000,9.51000,9.72000,119000
11/16/2009,0000,9.53000,10.00000,9.51000,9.91000,204000
11/17/2009,0000,10.20000,10.20000,9.80000,9.97000,297000
11/18/2009,0000,9.90000,10.40000,9.35000,9.37000,767000
11/19/2009,0000,9.40000,9.49000,9.40000,9.46000,37000
11/20/2009,0000,9.40000,9.43000,9.10000,9.11000,382000
11/23/2009,0000,9.24000,9.24000,9.13000,9.24000,57000
11/24/2009,0000,9.17000,9.33000,9.17000,9.29000,22000
11/25/2009,0000,9.27000,9.52000,9.27000,9.47000,299000
11/26/2009,0000,9.47000,9.66000,9.47000,9.50000,118000
11/27/2009,0000,9.10000,9.25000,8.90000,8.91000,325000
11/30/2009,0000,9.00000,9.53000,8.94000,9.53000,270000
12/01/2009,0000,9.65000,9.73000,9.41000,9.64000,175000
12/02/2009,0000,9.41000,9.64000,8.97000,9.44000,427000
12/03/2009,0000,9.10000,9.20000,9.10000,9.16000,72000
12/04/2009,0000,9.02000,9.35000,9.02000,9.16000,101000
12/07/2009,0000,9.22000,9.32000,9.19000,9.20000,46000
12/08/2009,0000,9.20000,9.20000,9.11000,9.11000,15000
12/09/2009,0000,9.10000,9.11000,9.00000,9.07000,68000
12/11/2009,0000,9.00000,9.09000,8.96000,9.09000,135000
12/14/2009,0000,9.18000,9.18000,9.01000,9.14000,80000
12/15/2009,0000,9.10000,9.19000,9.10000,9.14000,22000
12/16/2009,0000,9.07000,9.07000,8.61000,8.67000,655000
12/17/2009,0000,8.70000,8.83000,8.68000,8.76000,273000
12/18/2009,0000,8.52000,8.75000,8.50000,8.60000,117000
12/21/2009,0000,8.64000,8.75000,8.60000,8.65000,75000
12/22/2009,0000,8.65000,8.65000,8.53000,8.58000,118000
12/23/2009,0000,8.59000,8.95000,8.59000,8.92000,245000
12/25/2009,0000,9.18000,9.22000,8.72000,9.10000,296000
12/28/2009,0000,9.08000,9.30000,9.08000,9.19000,213000
12/29/2009,0000,9.30000,9.30000,9.08000,9.11000,128263
