DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.31000,9.38000,9.27000,9.38000,579000
04/03/2007,0000,9.41000,9.44000,9.34000,9.39000,474000
04/04/2007,0000,9.44000,9.50000,9.41000,9.50000,881000
04/09/2007,0000,9.60000,10.10000,9.51000,10.10000,2551000
04/10/2007,0000,10.20000,10.30000,9.85000,10.05000,1458000
04/11/2007,0000,10.15000,10.15000,9.90000,10.00000,899000
04/12/2007,0000,10.20000,10.70000,10.20000,10.70000,5381000
04/13/2007,0000,11.40000,11.40000,11.40000,11.40000,7912000
04/16/2007,0000,13.00000,13.00000,13.00000,13.00000,1431000
04/17/2007,0000,13.90000,13.90000,13.90000,13.90000,2098000
04/18/2007,0000,14.85000,14.85000,14.60000,14.85000,79948000
04/19/2007,0000,14.70000,15.85000,14.70000,15.85000,47824000
04/20/2007,0000,15.85000,15.95000,15.20000,15.80000,29291000
04/23/2007,0000,15.10000,15.50000,14.80000,14.85000,18381000
04/24/2007,0000,14.90000,15.55000,14.85000,15.10000,26925000
04/25/2007,0000,15.00000,15.00000,14.40000,14.55000,9955000
04/26/2007,0000,14.65000,14.90000,14.40000,14.50000,9924000
04/27/2007,0000,14.60000,14.65000,14.35000,14.40000,5115000
04/30/2007,0000,14.45000,14.55000,13.40000,13.40000,8228000
05/02/2007,0000,13.40000,13.60000,13.20000,13.30000,5611000
05/03/2007,0000,13.50000,13.50000,12.50000,12.75000,6271000
05/04/2007,0000,13.00000,13.60000,12.85000,13.60000,5940000
05/07/2007,0000,14.00000,14.50000,13.80000,14.30000,16624000
05/08/2007,0000,14.25000,14.25000,13.90000,13.95000,4538000
05/09/2007,0000,14.00000,14.60000,13.80000,13.95000,9244000
05/10/2007,0000,14.10000,14.20000,13.85000,13.95000,3472000
05/11/2007,0000,13.95000,14.40000,13.65000,14.35000,9418000
05/14/2007,0000,14.40000,14.40000,13.85000,13.85000,4159000
05/15/2007,0000,13.80000,14.40000,13.70000,13.80000,6716000
05/16/2007,0000,13.85000,13.95000,13.45000,13.45000,3834000
05/17/2007,0000,13.55000,13.65000,13.20000,13.20000,3056000
05/18/2007,0000,13.10000,13.35000,12.95000,13.05000,2958000
05/21/2007,0000,13.10000,13.35000,13.05000,13.10000,2933000
05/22/2007,0000,13.15000,13.90000,13.10000,13.50000,8232000
05/23/2007,0000,13.60000,13.65000,13.20000,13.20000,3309000
05/24/2007,0000,13.30000,13.40000,13.10000,13.10000,3310000
05/25/2007,0000,13.05000,13.40000,13.00000,13.20000,3363000
05/28/2007,0000,13.50000,13.85000,13.40000,13.80000,7425000
05/29/2007,0000,14.15000,14.45000,14.10000,14.30000,12495000
05/30/2007,0000,14.35000,14.35000,13.80000,14.05000,5240000
05/31/2007,0000,14.20000,14.30000,13.85000,13.95000,6448000
06/01/2007,0000,14.30000,14.30000,13.80000,13.85000,5849000
06/04/2007,0000,13.80000,14.05000,13.45000,13.45000,4833000
06/05/2007,0000,13.45000,13.65000,13.10000,13.15000,4143000
06/06/2007,0000,13.15000,13.50000,13.15000,13.20000,2809000
06/07/2007,0000,13.20000,13.30000,13.00000,13.05000,3795000
06/08/2007,0000,13.00000,13.15000,13.00000,13.10000,2765000
06/11/2007,0000,13.20000,13.45000,13.15000,13.20000,2882000
06/12/2007,0000,13.15000,13.40000,13.05000,13.05000,2511000
06/13/2007,0000,13.05000,13.70000,13.05000,13.70000,5165000
06/14/2007,0000,13.90000,14.00000,13.30000,13.30000,4674000
06/15/2007,0000,13.30000,13.50000,13.20000,13.25000,2433000
06/20/2007,0000,13.40000,13.40000,13.15000,13.25000,3104000
06/21/2007,0000,13.30000,13.60000,13.15000,13.25000,4494000
06/22/2007,0000,13.30000,13.45000,13.20000,13.20000,2917000
06/25/2007,0000,13.60000,14.10000,13.50000,14.10000,6902000
06/26/2007,0000,15.05000,15.05000,14.45000,15.05000,32153000
06/27/2007,0000,15.40000,15.40000,14.80000,14.90000,18028000
06/28/2007,0000,15.10000,15.75000,14.80000,15.35000,25604000
06/29/2007,0000,15.50000,15.75000,14.80000,14.85000,14267000
07/02/2007,0000,14.70000,15.20000,14.45000,14.65000,6556000
07/03/2007,0000,14.50000,15.00000,14.40000,14.55000,11860000
07/04/2007,0000,14.60000,14.75000,14.40000,14.40000,6081000
07/05/2007,0000,14.50000,14.85000,14.45000,14.50000,5703000
07/06/2007,0000,14.65000,15.15000,14.35000,14.95000,11731000
07/09/2007,0000,15.00000,15.15000,14.55000,14.55000,5900000
07/10/2007,0000,14.55000,15.10000,14.55000,14.70000,7702000
07/11/2007,0000,14.60000,15.20000,14.60000,14.90000,13691000
07/12/2007,0000,15.00000,15.35000,14.90000,14.95000,8612000
07/13/2007,0000,15.20000,15.95000,15.00000,15.95000,23322000
07/16/2007,0000,16.35000,16.90000,15.30000,15.70000,30393000
07/17/2007,0000,15.75000,16.75000,15.30000,16.75000,18006000
07/18/2007,0000,16.90000,17.85000,16.50000,16.95000,23635000
07/19/2007,0000,16.95000,17.30000,15.80000,15.85000,11983000
07/20/2007,0000,16.00000,16.10000,15.25000,15.60000,7257000
07/23/2007,0000,15.50000,16.00000,15.50000,15.70000,5231000
07/24/2007,0000,15.95000,16.75000,15.75000,16.30000,19131000
07/25/2007,0000,16.30000,16.80000,15.90000,16.30000,11861000
07/26/2007,0000,16.30000,16.70000,15.20000,15.20000,10208000
07/27/2007,0000,15.20000,15.55000,14.40000,14.85000,6897000
07/30/2007,0000,14.60000,15.20000,14.60000,14.85000,3384000
07/31/2007,0000,15.50000,15.50000,15.00000,15.05000,4108000
08/01/2007,0000,15.15000,15.45000,14.60000,14.65000,3712000
08/02/2007,0000,14.95000,15.00000,13.70000,14.00000,3756000
08/03/2007,0000,14.15000,14.50000,14.10000,14.40000,3158000
08/06/2007,0000,14.20000,14.20000,13.95000,14.05000,1716000
08/07/2007,0000,14.30000,14.65000,14.05000,14.05000,2334000
08/08/2007,0000,14.45000,14.60000,14.10000,14.40000,2672000
08/09/2007,0000,14.60000,14.75000,14.20000,14.35000,2510000
08/10/2007,0000,14.00000,14.15000,13.90000,13.95000,1813000
08/13/2007,0000,14.00000,14.15000,13.50000,13.65000,3176000
08/14/2007,0000,13.80000,14.05000,13.55000,14.00000,2063000
08/15/2007,0000,14.00000,14.00000,13.10000,13.20000,3177000
08/16/2007,0000,12.70000,12.70000,11.90000,12.05000,4276000
08/17/2007,0000,12.05000,12.30000,11.25000,11.65000,2961000
08/20/2007,0000,12.25000,12.45000,12.00000,12.45000,2558000
08/21/2007,0000,12.20000,12.75000,12.05000,12.10000,2000000
08/22/2007,0000,12.20000,12.40000,11.60000,12.20000,1132000
08/23/2007,0000,12.45000,12.60000,12.30000,12.50000,1754000
08/24/2007,0000,12.50000,12.50000,12.20000,12.25000,897000
08/27/2007,0000,12.50000,12.75000,12.40000,12.45000,2169000
08/28/2007,0000,12.45000,12.45000,12.20000,12.20000,1009000
08/29/2007,0000,11.95000,12.15000,11.80000,12.00000,865000
08/30/2007,0000,12.20000,12.60000,12.20000,12.30000,2140000
08/31/2007,0000,12.40000,12.85000,12.35000,12.75000,2694000
09/03/2007,0000,12.70000,12.85000,12.45000,12.45000,1514000
09/04/2007,0000,12.50000,12.50000,12.15000,12.20000,1172000
09/05/2007,0000,12.40000,12.50000,12.15000,12.15000,1083000
09/06/2007,0000,12.00000,12.25000,12.00000,12.15000,867000
09/07/2007,0000,12.10000,12.40000,12.10000,12.20000,1109000
09/10/2007,0000,12.05000,12.10000,12.00000,12.00000,617000
09/11/2007,0000,12.10000,12.25000,12.05000,12.10000,926000
09/12/2007,0000,12.20000,12.25000,11.95000,11.95000,1144000
09/13/2007,0000,11.75000,12.35000,11.75000,12.00000,2382000
09/14/2007,0000,12.25000,12.30000,12.05000,12.20000,1117000
09/17/2007,0000,12.50000,13.05000,12.35000,13.05000,11477000
09/19/2007,0000,13.10000,13.10000,12.65000,12.70000,5651000
09/20/2007,0000,12.75000,13.15000,12.55000,12.55000,3245000
09/21/2007,0000,12.65000,13.40000,12.65000,13.05000,7366000
09/26/2007,0000,13.15000,13.70000,13.15000,13.55000,5708000
09/27/2007,0000,13.70000,13.80000,13.30000,13.35000,4125000
09/28/2007,0000,13.40000,13.60000,13.10000,13.15000,2897000
10/01/2007,0000,13.50000,14.20000,13.35000,14.20000,9507000
10/02/2007,0000,14.40000,14.95000,13.95000,14.80000,10553000
10/03/2007,0000,14.80000,14.95000,14.20000,14.20000,5688000
10/04/2007,0000,14.20000,14.45000,13.80000,14.00000,3837000
10/05/2007,0000,14.00000,14.30000,13.90000,14.10000,2247000
10/08/2007,0000,14.30000,14.50000,13.70000,13.70000,2664000
10/09/2007,0000,13.80000,13.95000,13.05000,13.10000,1898000
10/11/2007,0000,13.10000,13.55000,13.10000,13.35000,2128000
10/12/2007,0000,13.50000,13.60000,12.45000,12.45000,3181000
10/15/2007,0000,12.55000,12.65000,12.25000,12.40000,2335000
10/16/2007,0000,12.20000,12.60000,11.95000,12.40000,1440000
10/17/2007,0000,12.40000,12.60000,12.20000,12.25000,885000
10/18/2007,0000,12.25000,12.40000,12.25000,12.30000,800000
10/19/2007,0000,12.10000,12.45000,12.10000,12.35000,804000
10/22/2007,0000,12.00000,12.00000,11.75000,11.85000,1288000
10/23/2007,0000,11.85000,12.05000,11.85000,11.90000,1144000
10/24/2007,0000,12.00000,12.40000,11.90000,11.95000,1130000
10/25/2007,0000,12.25000,12.25000,11.90000,12.00000,815000
10/26/2007,0000,12.05000,12.30000,12.00000,12.10000,1058000
10/29/2007,0000,12.15000,12.35000,12.10000,12.20000,1337000
10/30/2007,0000,12.25000,12.30000,12.00000,12.00000,638000
10/31/2007,0000,12.05000,12.30000,11.90000,12.05000,1001000
11/01/2007,0000,12.15000,12.15000,11.70000,11.80000,1213000
11/02/2007,0000,11.50000,11.80000,11.45000,11.60000,850000
11/05/2007,0000,11.60000,11.65000,11.50000,11.60000,647000
11/06/2007,0000,11.60000,11.75000,11.40000,11.50000,650000
11/07/2007,0000,11.60000,11.70000,11.50000,11.50000,694000
11/08/2007,0000,10.70000,11.00000,10.70000,10.70000,1489000
11/09/2007,0000,10.70000,10.70000,9.96000,9.96000,2683000
11/12/2007,0000,9.45000,9.80000,9.30000,9.50000,2617000
11/13/2007,0000,9.50000,9.64000,9.42000,9.44000,1019000
11/14/2007,0000,9.70000,9.88000,9.60000,9.71000,1013000
11/15/2007,0000,9.04000,9.69000,9.04000,9.45000,1280000
11/16/2007,0000,9.30000,9.35000,9.10000,9.28000,1112000
11/19/2007,0000,9.30000,9.40000,9.25000,9.25000,654000
11/20/2007,0000,9.23000,9.30000,9.06000,9.30000,545000
11/21/2007,0000,9.38000,9.42000,9.21000,9.23000,561000
11/22/2007,0000,9.23000,9.38000,9.16000,9.20000,581000
11/23/2007,0000,9.22000,9.26000,9.10000,9.10000,365000
11/26/2007,0000,9.27000,9.30000,9.10000,9.19000,244000
11/27/2007,0000,9.30000,9.30000,8.80000,9.00000,943000
11/28/2007,0000,9.19000,9.19000,8.81000,8.81000,464000
11/29/2007,0000,8.82000,9.09000,8.82000,8.95000,548000
11/30/2007,0000,8.99000,9.16000,8.99000,9.05000,632000
12/03/2007,0000,9.15000,9.20000,9.06000,9.18000,437000
12/04/2007,0000,9.16000,9.30000,9.10000,9.20000,506000
12/05/2007,0000,9.20000,9.20000,9.11000,9.17000,431000
12/06/2007,0000,9.30000,9.70000,9.26000,9.36000,1744000
12/07/2007,0000,9.43000,9.54000,9.37000,9.37000,730000
12/10/2007,0000,9.48000,9.48000,9.27000,9.27000,321000
12/11/2007,0000,9.38000,9.38000,9.25000,9.25000,329000
12/12/2007,0000,9.25000,9.25000,9.03000,9.18000,531000
12/13/2007,0000,9.18000,9.28000,9.01000,9.01000,558000
12/14/2007,0000,9.00000,9.08000,8.38000,8.50000,1594000
12/17/2007,0000,8.50000,8.58000,7.91000,7.91000,1223000
12/18/2007,0000,7.36000,7.80000,7.36000,7.50000,3479000
12/19/2007,0000,7.50000,7.80000,7.48000,7.79000,1402000
12/20/2007,0000,7.79000,7.84000,7.50000,7.62000,684000
12/21/2007,0000,7.50000,7.57000,7.35000,7.40000,558000
12/24/2007,0000,7.50000,7.78000,7.50000,7.70000,426000
12/25/2007,0000,7.70000,7.92000,7.70000,7.89000,504000
12/26/2007,0000,7.91000,8.10000,7.89000,8.03000,732000
12/27/2007,0000,8.07000,8.42000,8.04000,8.34000,963000
12/28/2007,0000,8.20000,8.75000,8.20000,8.72000,1295000
12/31/2007,0000,8.75000,8.94000,8.75000,8.84000,978000
01/02/2008,0000,8.84000,9.30000,8.84000,8.98000,1339000
01/03/2008,0000,8.88000,8.88000,8.60000,8.86000,864000
01/04/2008,0000,8.86000,9.20000,8.80000,9.14000,838000
01/07/2008,0000,8.90000,9.06000,8.80000,8.80000,540000
01/08/2008,0000,8.82000,9.10000,8.82000,8.90000,449000
01/09/2008,0000,8.80000,8.95000,8.70000,8.93000,504000
01/10/2008,0000,8.93000,9.14000,8.92000,8.94000,431000
01/11/2008,0000,9.00000,9.00000,8.92000,9.00000,347000
01/14/2008,0000,9.10000,9.15000,8.95000,9.04000,782000
01/15/2008,0000,9.20000,9.40000,9.20000,9.35000,1051000
01/16/2008,0000,9.25000,9.30000,9.05000,9.05000,694000
01/17/2008,0000,9.06000,9.19000,8.97000,9.01000,648000
01/18/2008,0000,8.99000,9.16000,8.82000,9.16000,418000
01/21/2008,0000,9.13000,9.57000,9.01000,9.33000,2076000
01/22/2008,0000,9.00000,9.19000,8.68000,8.68000,1204000
01/23/2008,0000,8.76000,8.82000,8.10000,8.15000,628000
01/24/2008,0000,8.25000,8.40000,8.12000,8.19000,570000
01/25/2008,0000,8.48000,8.48000,8.20000,8.35000,427000
01/28/2008,0000,8.29000,8.29000,8.02000,8.05000,322000
01/29/2008,0000,8.01000,8.17000,8.01000,8.07000,332000
01/30/2008,0000,8.10000,8.15000,8.04000,8.10000,318000
01/31/2008,0000,8.10000,8.10000,8.00000,8.09000,343000
02/01/2008,0000,7.53000,8.10000,7.53000,8.10000,1281000
02/12/2008,0000,8.12000,8.55000,8.12000,8.50000,1470000
02/13/2008,0000,8.70000,8.79000,8.31000,8.50000,773000
02/14/2008,0000,8.50000,8.59000,8.50000,8.55000,548000
02/15/2008,0000,8.55000,8.60000,8.42000,8.53000,480000
02/18/2008,0000,8.59000,8.80000,8.55000,8.77000,965000
02/19/2008,0000,8.90000,9.18000,8.80000,9.07000,1707000
02/20/2008,0000,9.06000,9.15000,8.82000,8.82000,1010000
02/21/2008,0000,8.99000,9.43000,8.86000,9.43000,2986000
02/22/2008,0000,9.51000,9.98000,9.30000,9.92000,6351000
02/25/2008,0000,10.60000,10.60000,10.60000,10.60000,3239000
02/26/2008,0000,11.30000,11.30000,10.75000,10.95000,14133000
02/27/2008,0000,11.00000,11.20000,10.75000,10.95000,4510000
02/29/2008,0000,10.95000,11.20000,10.80000,10.90000,3140000
03/03/2008,0000,10.60000,10.60000,10.20000,10.40000,2726000
03/04/2008,0000,10.45000,11.10000,10.45000,11.10000,3046000
03/05/2008,0000,11.50000,11.85000,11.50000,11.85000,12773000
03/06/2008,0000,12.10000,12.25000,11.50000,11.50000,7486000
03/07/2008,0000,11.10000,11.40000,11.10000,11.15000,2987000
03/10/2008,0000,11.20000,11.40000,10.65000,10.65000,2183000
03/11/2008,0000,10.30000,11.00000,10.20000,11.00000,1820000
03/12/2008,0000,11.50000,11.50000,10.65000,10.65000,2385000
03/13/2008,0000,10.65000,10.85000,10.55000,10.65000,1322000
03/14/2008,0000,10.75000,10.85000,10.40000,10.50000,1096000
03/17/2008,0000,10.45000,10.50000,9.99000,10.25000,1030000
03/18/2008,0000,10.55000,10.55000,10.25000,10.40000,849000
03/19/2008,0000,10.50000,10.60000,10.35000,10.35000,925000
03/20/2008,0000,10.30000,10.50000,10.25000,10.45000,997000
03/21/2008,0000,10.65000,11.15000,10.50000,11.10000,4818000
03/24/2008,0000,11.85000,11.85000,11.40000,11.85000,6412000
03/25/2008,0000,12.00000,12.00000,11.50000,11.55000,3245000
03/26/2008,0000,11.55000,12.00000,11.55000,11.75000,3708000
03/27/2008,0000,11.70000,12.20000,11.70000,11.90000,8665000
03/28/2008,0000,11.90000,12.70000,11.60000,12.70000,9045000
03/31/2008,0000,12.75000,13.10000,12.70000,12.80000,9370000
04/01/2008,0000,12.90000,13.00000,11.95000,11.95000,4184000
04/02/2008,0000,12.00000,12.15000,11.60000,11.60000,3344000
04/03/2008,0000,11.70000,11.75000,11.55000,11.70000,1900000
04/07/2008,0000,11.75000,12.05000,11.70000,12.00000,2093000
04/08/2008,0000,12.00000,12.30000,11.90000,11.90000,3147000
04/09/2008,0000,11.90000,12.30000,11.90000,11.90000,3962000
04/10/2008,0000,11.90000,12.65000,11.90000,12.60000,4927000
04/11/2008,0000,12.60000,12.70000,12.20000,12.20000,4235000
04/14/2008,0000,12.30000,12.70000,11.95000,12.70000,4115000
04/15/2008,0000,12.90000,13.50000,12.40000,13.40000,11926000
04/16/2008,0000,13.30000,13.80000,13.15000,13.60000,8666000
04/17/2008,0000,13.80000,13.80000,13.00000,13.00000,5542000
04/18/2008,0000,13.00000,13.40000,13.00000,13.15000,5019000
04/21/2008,0000,13.20000,13.45000,12.50000,12.50000,3502000
04/22/2008,0000,12.50000,12.75000,12.50000,12.60000,1381000
04/23/2008,0000,12.60000,12.70000,12.50000,12.50000,2136000
04/24/2008,0000,12.60000,12.70000,12.50000,12.50000,1667000
04/25/2008,0000,12.60000,12.65000,11.90000,11.95000,2379000
04/28/2008,0000,12.00000,12.25000,11.95000,12.00000,1335000
04/29/2008,0000,12.05000,12.25000,11.50000,11.50000,1995000
04/30/2008,0000,11.70000,11.85000,11.50000,11.75000,1787000
05/02/2008,0000,11.90000,12.10000,11.85000,11.90000,1613000
05/05/2008,0000,12.00000,12.70000,11.90000,12.70000,6627000
05/06/2008,0000,13.30000,13.50000,12.80000,13.00000,11195000
05/07/2008,0000,13.20000,13.25000,12.60000,12.80000,3698000
05/08/2008,0000,12.95000,13.35000,12.80000,13.10000,7043000
05/09/2008,0000,13.30000,13.35000,12.95000,13.00000,5609000
05/12/2008,0000,13.30000,13.30000,13.00000,13.05000,5680000
05/13/2008,0000,13.20000,13.80000,13.20000,13.75000,13812000
05/14/2008,0000,14.00000,14.20000,13.35000,13.60000,7922000
05/15/2008,0000,13.70000,13.85000,13.30000,13.40000,5659000
05/16/2008,0000,13.65000,13.80000,13.40000,13.45000,6232000
05/19/2008,0000,13.60000,14.25000,13.55000,14.25000,12956000
05/20/2008,0000,14.35000,14.80000,13.80000,14.25000,15305000
05/21/2008,0000,14.20000,14.40000,13.85000,14.10000,4891000
05/22/2008,0000,14.10000,14.15000,13.60000,13.60000,5025000
05/23/2008,0000,13.80000,13.95000,13.50000,13.50000,4000000
05/26/2008,0000,13.60000,13.95000,13.30000,13.30000,4833000
05/27/2008,0000,13.05000,13.55000,13.05000,13.15000,3045000
05/28/2008,0000,13.25000,13.40000,12.60000,12.75000,3165000
05/29/2008,0000,13.05000,13.10000,11.90000,11.90000,2771000
05/30/2008,0000,12.25000,12.35000,11.70000,12.00000,3735000
06/02/2008,0000,11.95000,12.30000,11.75000,11.85000,1578000
06/03/2008,0000,11.85000,12.05000,11.75000,12.05000,1643000
06/04/2008,0000,12.00000,12.45000,12.00000,12.35000,2324000
06/05/2008,0000,12.50000,12.50000,12.00000,12.30000,1472000
06/06/2008,0000,12.15000,12.35000,12.10000,12.10000,1495000
06/10/2008,0000,11.95000,12.15000,11.70000,11.70000,1423000
06/11/2008,0000,11.70000,11.85000,11.10000,11.10000,1498000
06/12/2008,0000,10.95000,10.95000,10.35000,10.35000,2624000
06/13/2008,0000,10.50000,10.50000,9.82000,10.35000,1853000
06/16/2008,0000,10.55000,10.65000,10.40000,10.60000,1433000
06/17/2008,0000,10.60000,10.75000,10.40000,10.75000,1114000
06/18/2008,0000,10.75000,11.40000,10.60000,11.35000,2704000
06/19/2008,0000,11.00000,11.35000,11.00000,11.05000,1470000
06/20/2008,0000,11.10000,11.15000,10.45000,10.50000,1616000
06/23/2008,0000,10.05000,10.35000,10.05000,10.10000,902000
06/24/2008,0000,10.10000,10.35000,10.00000,10.00000,1044000
06/25/2008,0000,10.10000,10.25000,9.71000,10.25000,1314000
06/26/2008,0000,10.25000,10.45000,10.10000,10.35000,929000
06/27/2008,0000,9.80000,10.05000,9.73000,9.94000,1305000
06/30/2008,0000,10.00000,10.05000,9.67000,9.74000,1045000
07/01/2008,0000,9.75000,9.94000,9.55000,9.75000,1596000
07/02/2008,0000,9.76000,10.00000,9.75000,9.99000,772000
07/03/2008,0000,9.85000,10.25000,9.72000,10.15000,1178000
07/04/2008,0000,10.15000,10.50000,10.05000,10.05000,1068000
07/07/2008,0000,10.30000,10.75000,10.30000,10.75000,3256000
07/08/2008,0000,10.75000,10.90000,10.05000,10.25000,3541000
07/09/2008,0000,10.65000,10.70000,10.15000,10.25000,1675000
07/10/2008,0000,10.05000,10.45000,9.96000,10.10000,1534000
07/11/2008,0000,10.20000,10.70000,10.15000,10.60000,2329000
07/14/2008,0000,10.30000,10.60000,10.25000,10.40000,1079000
07/15/2008,0000,10.30000,10.35000,9.80000,10.10000,1672000
07/16/2008,0000,10.00000,10.20000,9.55000,9.80000,1467000
07/17/2008,0000,9.97000,10.15000,9.90000,10.00000,1474000
07/18/2008,0000,10.20000,10.20000,9.30000,9.30000,2344000
07/21/2008,0000,9.39000,9.65000,9.30000,9.50000,1345000
07/22/2008,0000,9.50000,9.60000,9.32000,9.58000,1222000
07/23/2008,0000,9.70000,10.25000,9.70000,10.25000,2844000
07/24/2008,0000,10.35000,10.45000,10.05000,10.15000,1730000
07/25/2008,0000,9.90000,10.05000,9.81000,10.00000,927000
07/29/2008,0000,10.00000,10.00000,9.77000,9.77000,864000
07/30/2008,0000,9.95000,10.00000,9.80000,9.80000,825000
07/31/2008,0000,9.90000,9.95000,9.53000,9.53000,691000
08/01/2008,0000,9.53000,9.53000,9.30000,9.40000,461000
08/04/2008,0000,9.40000,9.51000,9.30000,9.32000,312000
08/05/2008,0000,9.33000,9.47000,8.67000,8.70000,2020000
08/06/2008,0000,8.90000,9.07000,8.81000,8.81000,808000
08/07/2008,0000,8.83000,9.05000,8.83000,8.84000,635000
08/08/2008,0000,8.80000,8.99000,8.70000,8.95000,755000
08/11/2008,0000,9.06000,9.10000,8.96000,8.96000,355000
08/12/2008,0000,8.96000,9.00000,8.70000,8.75000,845000
08/13/2008,0000,8.70000,8.80000,8.70000,8.73000,611000
08/14/2008,0000,8.79000,9.07000,8.74000,9.05000,1209000
08/15/2008,0000,9.17000,9.20000,8.90000,8.91000,722000
08/18/2008,0000,8.81000,8.90000,8.29000,8.29000,858000
08/19/2008,0000,8.00000,8.28000,8.00000,8.15000,769000
08/20/2008,0000,8.15000,8.23000,8.00000,8.17000,611000
08/21/2008,0000,8.38000,8.38000,8.04000,8.10000,604000
08/22/2008,0000,8.06000,8.18000,8.01000,8.10000,535000
08/25/2008,0000,8.20000,8.40000,8.10000,8.29000,827000
08/26/2008,0000,8.19000,8.19000,8.07000,8.08000,341000
08/27/2008,0000,8.08000,8.18000,8.08000,8.10000,377000
08/28/2008,0000,8.20000,8.20000,8.08000,8.09000,273000
08/29/2008,0000,8.18000,8.20000,8.10000,8.10000,350000
09/01/2008,0000,8.10000,8.14000,7.86000,7.95000,549000
09/02/2008,0000,7.99000,7.99000,7.82000,7.94000,466000
09/03/2008,0000,7.81000,7.88000,7.40000,7.50000,1154000
09/04/2008,0000,7.40000,7.47000,6.98000,7.00000,2235000
09/05/2008,0000,6.70000,6.94000,6.51000,6.52000,1624000
09/08/2008,0000,6.67000,6.97000,6.67000,6.97000,703000
09/09/2008,0000,7.00000,7.00000,6.53000,6.69000,520000
09/10/2008,0000,6.67000,7.00000,6.65000,6.98000,557000
09/11/2008,0000,7.00000,7.30000,6.86000,6.98000,671000
09/12/2008,0000,6.97000,7.09000,6.85000,7.00000,380000
09/15/2008,0000,6.97000,6.97000,6.56000,6.59000,610000
09/16/2008,0000,5.92000,6.08000,5.90000,5.92000,1543000
09/17/2008,0000,5.95000,6.15000,5.67000,6.00000,981000
09/18/2008,0000,5.58000,5.85000,5.58000,5.79000,1007000
09/19/2008,0000,5.90000,6.19000,5.85000,6.19000,600000
09/22/2008,0000,6.59000,6.60000,6.21000,6.54000,765000
09/23/2008,0000,6.42000,6.80000,6.22000,6.80000,847000
09/24/2008,0000,6.60000,6.94000,6.60000,6.78000,649000
09/25/2008,0000,6.72000,6.79000,6.53000,6.59000,520000
09/26/2008,0000,6.64000,6.64000,6.20000,6.29000,663000
09/30/2008,0000,5.85000,5.95000,5.85000,5.95000,580000
10/01/2008,0000,6.14000,6.14000,5.95000,6.09000,259000
10/02/2008,0000,6.15000,6.23000,6.00000,6.00000,441000
10/03/2008,0000,5.90000,6.03000,5.80000,6.03000,311000
10/06/2008,0000,5.99000,6.03000,5.86000,5.90000,560000
10/07/2008,0000,5.61000,6.00000,5.61000,6.00000,361000
10/08/2008,0000,5.89000,5.89000,5.58000,5.74000,510000
10/09/2008,0000,5.51000,6.00000,5.50000,5.99000,737000
10/13/2008,0000,5.79000,5.79000,5.79000,5.79000,163000
10/14/2008,0000,6.19000,6.19000,6.00000,6.19000,732000
10/15/2008,0000,6.10000,6.10000,5.98000,6.04000,370000
10/16/2008,0000,5.83000,5.90000,5.83000,5.83000,350000
10/17/2008,0000,5.72000,5.89000,5.64000,5.76000,295000
10/20/2008,0000,5.62000,5.76000,5.56000,5.76000,545000
10/21/2008,0000,5.97000,5.97000,5.56000,5.76000,639000
10/22/2008,0000,5.58000,5.66000,5.57000,5.58000,258000
10/23/2008,0000,5.40000,5.48000,5.39000,5.39000,185000
10/24/2008,0000,5.21000,5.37000,5.21000,5.21000,392000
10/27/2008,0000,4.85000,5.03000,4.85000,5.00000,926000
10/28/2008,0000,4.66000,5.24000,4.65000,5.24000,601000
10/29/2008,0000,5.50000,5.57000,5.20000,5.31000,444000
10/30/2008,0000,5.31000,5.68000,5.21000,5.68000,826000
10/31/2008,0000,6.00000,6.06000,5.61000,6.06000,1131000
11/03/2008,0000,6.00000,6.22000,5.81000,6.09000,848000
11/04/2008,0000,6.08000,6.08000,5.71000,6.02000,482000
11/05/2008,0000,6.03000,6.20000,6.00000,6.10000,917000
11/06/2008,0000,5.70000,5.79000,5.68000,5.68000,428000
11/07/2008,0000,5.29000,5.72000,5.29000,5.57000,441000
11/10/2008,0000,5.67000,5.94000,5.60000,5.94000,950000
11/11/2008,0000,6.20000,6.20000,6.00000,6.02000,1910000
11/12/2008,0000,6.02000,6.08000,5.70000,6.00000,884000
11/13/2008,0000,6.00000,6.00000,5.59000,5.59000,753000
11/14/2008,0000,5.85000,5.85000,5.70000,5.70000,603000
11/17/2008,0000,5.70000,5.95000,5.70000,5.91000,664000
11/18/2008,0000,5.91000,6.17000,5.78000,5.88000,1336000
11/19/2008,0000,5.88000,5.88000,5.58000,5.59000,839000
11/20/2008,0000,5.20000,5.50000,5.20000,5.21000,636000
11/21/2008,0000,4.86000,5.20000,4.86000,5.03000,486000
11/24/2008,0000,5.11000,5.32000,5.11000,5.30000,727000
11/25/2008,0000,5.66000,5.66000,5.36000,5.39000,754000
11/26/2008,0000,5.41000,5.50000,5.39000,5.41000,450000
11/27/2008,0000,5.45000,5.73000,5.45000,5.73000,1202000
11/28/2008,0000,5.75000,5.89000,5.65000,5.74000,950000
12/01/2008,0000,5.80000,5.95000,5.67000,5.87000,782000
12/02/2008,0000,5.60000,5.79000,5.50000,5.62000,651000
12/03/2008,0000,5.65000,5.78000,5.57000,5.59000,541000
12/04/2008,0000,5.61000,5.75000,5.36000,5.36000,586000
12/05/2008,0000,5.40000,5.40000,5.16000,5.20000,479000
12/08/2008,0000,5.39000,5.43000,5.30000,5.41000,645000
12/09/2008,0000,5.55000,5.55000,5.40000,5.41000,709000
12/10/2008,0000,5.35000,5.63000,5.35000,5.62000,523000
12/11/2008,0000,5.65000,5.65000,5.46000,5.46000,461000
12/12/2008,0000,5.52000,5.66000,5.45000,5.46000,1015000
12/15/2008,0000,5.80000,5.80000,5.61000,5.73000,469000
12/16/2008,0000,5.70000,5.72000,5.62000,5.65000,421000
12/17/2008,0000,5.65000,5.84000,5.65000,5.72000,828000
12/18/2008,0000,5.80000,6.12000,5.80000,6.12000,1996000
12/19/2008,0000,6.30000,6.32000,6.01000,6.23000,3359000
12/22/2008,0000,6.40000,6.45000,5.95000,5.95000,1577000
12/23/2008,0000,5.84000,5.94000,5.54000,5.54000,1214000
12/24/2008,0000,5.49000,5.63000,5.36000,5.59000,861000
12/25/2008,0000,5.69000,5.70000,5.53000,5.60000,322000
12/26/2008,0000,5.59000,5.85000,5.52000,5.75000,748000
12/29/2008,0000,5.75000,5.89000,5.62000,5.89000,307000
12/30/2008,0000,5.84000,6.10000,5.84000,6.00000,894000
12/31/2008,0000,6.10000,6.10000,5.96000,6.00000,496000
01/05/2009,0000,6.20000,6.20000,6.05000,6.05000,556000
01/06/2009,0000,6.05000,6.18000,5.95000,6.02000,603000
01/07/2009,0000,6.02000,6.10000,6.01000,6.08000,950000
01/08/2009,0000,6.00000,6.00000,5.70000,5.70000,472000
01/09/2009,0000,5.70000,5.85000,5.70000,5.80000,287000
01/12/2009,0000,5.74000,5.94000,5.74000,5.75000,242000
01/13/2009,0000,5.75000,5.75000,5.68000,5.71000,145000
01/14/2009,0000,5.79000,5.85000,5.72000,5.74000,236000
01/15/2009,0000,5.67000,5.99000,5.60000,5.76000,1705000
01/16/2009,0000,5.77000,5.82000,5.61000,5.65000,670000
01/19/2009,0000,5.66000,5.69000,5.53000,5.57000,202000
01/20/2009,0000,5.55000,5.55000,5.35000,5.36000,364000
01/21/2009,0000,5.31000,5.48000,5.25000,5.30000,480000
02/02/2009,0000,5.30000,5.52000,5.30000,5.43000,367000
02/03/2009,0000,5.50000,5.66000,5.37000,5.66000,355000
02/04/2009,0000,5.70000,5.70000,5.54000,5.60000,179000
02/05/2009,0000,5.59000,5.64000,5.51000,5.54000,239000
02/06/2009,0000,5.60000,5.66000,5.55000,5.56000,424000
02/09/2009,0000,5.66000,5.85000,5.66000,5.79000,1257000
02/10/2009,0000,5.89000,5.89000,5.66000,5.76000,489000
02/11/2009,0000,5.50000,5.65000,5.41000,5.57000,487000
02/12/2009,0000,5.57000,5.65000,5.43000,5.49000,291000
02/13/2009,0000,5.53000,5.54000,5.49000,5.53000,501000
02/16/2009,0000,5.55000,5.59000,5.50000,5.50000,373000
02/17/2009,0000,5.50000,5.51000,5.38000,5.39000,409000
02/18/2009,0000,5.12000,5.39000,5.12000,5.35000,342000
02/19/2009,0000,5.27000,5.35000,5.22000,5.30000,533000
02/20/2009,0000,5.22000,5.27000,5.17000,5.17000,313000
02/23/2009,0000,5.12000,5.27000,5.10000,5.24000,328000
02/24/2009,0000,5.19000,5.19000,5.07000,5.13000,331000
02/25/2009,0000,5.19000,5.25000,5.15000,5.17000,325000
02/26/2009,0000,5.20000,5.24000,5.14000,5.14000,167000
02/27/2009,0000,5.14000,5.15000,5.10000,5.13000,175000
03/02/2009,0000,5.21000,5.48000,5.15000,5.48000,2407000
03/03/2009,0000,5.60000,5.61000,5.48000,5.49000,1886000
03/04/2009,0000,5.50000,5.84000,5.50000,5.77000,1689000
03/05/2009,0000,5.98000,5.98000,5.73000,5.73000,1543000
03/06/2009,0000,5.65000,5.65000,5.51000,5.59000,925000
03/09/2009,0000,5.60000,5.65000,5.44000,5.55000,564000
03/10/2009,0000,5.50000,5.63000,5.50000,5.58000,526000
03/11/2009,0000,5.74000,5.75000,5.62000,5.65000,1417000
03/12/2009,0000,5.86000,5.86000,5.70000,5.70000,875000
03/13/2009,0000,5.80000,5.85000,5.74000,5.79000,955000
03/16/2009,0000,5.90000,6.05000,5.81000,6.02000,1951000
03/17/2009,0000,6.15000,6.24000,6.04000,6.08000,1799000
03/18/2009,0000,6.20000,6.20000,5.90000,5.91000,1114000
03/19/2009,0000,5.98000,6.10000,5.95000,5.96000,1299000
03/20/2009,0000,6.00000,6.10000,5.96000,5.98000,511000
03/23/2009,0000,6.00000,6.09000,6.00000,6.07000,665000
03/24/2009,0000,6.18000,6.30000,6.12000,6.30000,2328000
03/25/2009,0000,6.30000,6.60000,6.30000,6.50000,2437000
03/26/2009,0000,6.52000,6.79000,6.51000,6.60000,1826000
03/27/2009,0000,6.65000,6.75000,6.40000,6.60000,1863000
03/30/2009,0000,6.55000,6.57000,6.20000,6.20000,892000
03/31/2009,0000,6.20000,6.33000,6.01000,6.16000,1027000
04/01/2009,0000,6.29000,6.59000,6.20000,6.59000,2190000
04/02/2009,0000,6.85000,7.05000,6.77000,7.05000,3521000
04/03/2009,0000,7.22000,7.53000,7.15000,7.48000,4546000
04/06/2009,0000,7.50000,7.60000,7.22000,7.32000,1948000
04/07/2009,0000,7.30000,7.39000,7.10000,7.32000,1533000
04/08/2009,0000,7.29000,7.39000,6.99000,7.04000,2117000
04/09/2009,0000,7.05000,7.35000,7.05000,7.25000,1501000
04/10/2009,0000,7.43000,7.75000,7.35000,7.75000,4831000
04/13/2009,0000,8.29000,8.29000,8.00000,8.29000,5220000
04/14/2009,0000,8.40000,8.49000,8.06000,8.11000,2656000
04/15/2009,0000,8.10000,8.27000,8.01000,8.12000,1685000
04/16/2009,0000,8.35000,8.68000,8.20000,8.39000,7398000
04/17/2009,0000,8.38000,8.38000,7.81000,7.81000,3254000
04/20/2009,0000,7.51000,7.74000,7.28000,7.36000,1284000
04/21/2009,0000,7.08000,7.60000,7.02000,7.50000,1240000
04/22/2009,0000,7.65000,7.78000,7.51000,7.55000,1708000
04/23/2009,0000,7.60000,7.65000,7.41000,7.49000,994000
04/24/2009,0000,7.35000,7.75000,7.35000,7.60000,1307000
04/27/2009,0000,7.60000,7.75000,7.07000,7.08000,1362000
04/28/2009,0000,6.80000,7.00000,6.61000,6.61000,1344000
04/29/2009,0000,6.21000,6.61000,6.21000,6.55000,934000
04/30/2009,0000,6.70000,7.00000,6.70000,7.00000,1769000
05/04/2009,0000,7.30000,7.49000,7.15000,7.49000,2004000
05/05/2009,0000,7.90000,7.90000,7.19000,7.25000,1712000
05/06/2009,0000,7.20000,7.50000,7.10000,7.41000,1328000
05/07/2009,0000,7.50000,7.59000,7.21000,7.38000,1752000
05/08/2009,0000,7.51000,7.51000,7.26000,7.32000,1019000
05/11/2009,0000,7.34000,7.55000,7.20000,7.45000,1594000
05/12/2009,0000,7.50000,7.50000,7.13000,7.14000,902000
05/13/2009,0000,7.15000,7.30000,7.15000,7.24000,730000
05/14/2009,0000,7.20000,7.20000,7.07000,7.10000,966000
05/15/2009,0000,7.12000,7.33000,7.12000,7.22000,1342000
05/18/2009,0000,7.32000,7.59000,7.27000,7.53000,2167000
05/19/2009,0000,7.70000,7.85000,7.36000,7.40000,2265000
05/20/2009,0000,7.45000,7.56000,7.25000,7.55000,1909000
05/21/2009,0000,7.56000,8.07000,7.55000,8.07000,7621000
05/22/2009,0000,8.00000,8.07000,7.88000,8.02000,3710000
05/25/2009,0000,8.20000,8.40000,8.06000,8.22000,3095000
05/26/2009,0000,8.23000,8.30000,7.80000,7.83000,2566000
05/27/2009,0000,8.35000,8.35000,8.05000,8.15000,1864000
06/01/2009,0000,8.24000,8.25000,7.88000,8.11000,1725000
06/02/2009,0000,8.20000,8.38000,8.10000,8.12000,3171000
06/03/2009,0000,8.40000,8.51000,8.13000,8.16000,6830000
06/04/2009,0000,8.10000,8.51000,8.10000,8.33000,3685000
06/05/2009,0000,8.40000,8.40000,8.11000,8.15000,1571000
06/08/2009,0000,8.49000,8.49000,8.04000,8.09000,1384000
06/09/2009,0000,8.09000,8.18000,7.53000,7.53000,1677000
06/10/2009,0000,7.53000,7.65000,7.36000,7.39000,766000
06/11/2009,0000,7.39000,7.47000,7.27000,7.47000,757000
06/12/2009,0000,7.56000,7.56000,7.31000,7.45000,994000
06/15/2009,0000,7.40000,7.40000,6.94000,6.96000,718000
06/16/2009,0000,6.96000,7.10000,6.76000,7.08000,774000
06/17/2009,0000,7.08000,7.20000,6.95000,6.96000,605000
06/18/2009,0000,6.83000,7.09000,6.83000,6.84000,377000
06/19/2009,0000,6.84000,6.98000,6.84000,6.94000,360000
06/22/2009,0000,7.00000,7.06000,6.87000,6.96000,302000
06/23/2009,0000,6.89000,6.94000,6.81000,6.84000,379000
06/24/2009,0000,6.88000,7.19000,6.88000,7.07000,806000
06/25/2009,0000,7.10000,7.29000,7.10000,7.20000,1390000
06/26/2009,0000,7.35000,7.35000,7.08000,7.14000,754000
06/29/2009,0000,7.20000,7.20000,7.02000,7.03000,512000
06/30/2009,0000,7.12000,7.15000,7.02000,7.08000,293000
07/01/2009,0000,7.04000,7.15000,7.03000,7.13000,355000
07/02/2009,0000,7.14000,7.23000,7.14000,7.17000,792000
07/03/2009,0000,7.11000,7.14000,7.07000,7.11000,332000
07/06/2009,0000,7.10000,7.28000,7.10000,7.26000,630000
07/07/2009,0000,7.26000,7.30000,7.20000,7.20000,844000
07/08/2009,0000,7.21000,7.21000,7.10000,7.14000,257000
07/09/2009,0000,7.15000,7.28000,7.15000,7.23000,824000
07/10/2009,0000,7.25000,7.45000,7.21000,7.35000,1556000
07/13/2009,0000,7.35000,7.40000,6.97000,6.97000,1031000
07/14/2009,0000,7.03000,7.11000,7.01000,7.07000,450000
07/15/2009,0000,7.17000,7.19000,7.11000,7.12000,796000
07/16/2009,0000,7.20000,7.26000,7.07000,7.07000,659000
07/17/2009,0000,7.10000,7.25000,7.08000,7.23000,685000
07/20/2009,0000,7.17000,7.23000,7.15000,7.22000,582000
07/21/2009,0000,7.25000,7.28000,7.17000,7.19000,687000
07/22/2009,0000,7.15000,7.23000,7.15000,7.19000,602000
07/23/2009,0000,7.22000,7.33000,7.15000,7.20000,1121000
07/24/2009,0000,7.32000,7.34000,7.22000,7.24000,977000
07/27/2009,0000,7.33000,7.42000,7.25000,7.40000,1633000
07/28/2009,0000,7.43000,7.75000,7.40000,7.63000,2989000
07/29/2009,0000,7.65000,7.66000,7.40000,7.49000,1250000
07/30/2009,0000,7.49000,7.95000,7.40000,7.90000,4495000
07/31/2009,0000,8.00000,8.37000,8.00000,8.25000,7091000
08/03/2009,0000,8.45000,8.75000,8.32000,8.50000,6486000
08/04/2009,0000,8.70000,8.80000,8.10000,8.14000,4699000
08/05/2009,0000,8.20000,8.40000,8.00000,8.00000,2911000
08/06/2009,0000,8.00000,8.12000,7.77000,7.83000,1590000
08/10/2009,0000,8.37000,8.37000,8.31000,8.37000,2558000
08/11/2009,0000,8.80000,8.80000,8.50000,8.69000,6235000
08/12/2009,0000,8.69000,8.90000,8.64000,8.65000,3594000
08/13/2009,0000,8.70000,8.74000,8.58000,8.59000,2693000
08/14/2009,0000,8.69000,9.19000,8.69000,9.19000,7336000
08/17/2009,0000,9.56000,9.83000,9.50000,9.83000,8225000
08/18/2009,0000,9.98000,9.98000,9.21000,9.50000,7362000
08/19/2009,0000,9.50000,9.71000,9.20000,9.30000,2918000
08/20/2009,0000,9.30000,9.34000,8.75000,9.00000,2840000
08/21/2009,0000,9.09000,9.27000,8.80000,8.81000,2123000
08/24/2009,0000,9.00000,9.16000,8.91000,8.93000,1263000
08/25/2009,0000,9.00000,9.10000,8.90000,8.90000,1305000
08/26/2009,0000,8.94000,9.05000,8.60000,8.60000,1427000
08/27/2009,0000,8.64000,8.80000,8.53000,8.53000,1029000
08/28/2009,0000,8.54000,8.72000,8.54000,8.59000,773000
08/31/2009,0000,8.32000,8.64000,8.32000,8.55000,941000
09/01/2009,0000,8.48000,8.78000,8.40000,8.72000,1178000
09/02/2009,0000,8.60000,8.67000,8.52000,8.64000,741000
09/03/2009,0000,8.60000,8.75000,8.60000,8.65000,967000
09/04/2009,0000,8.65000,8.80000,8.61000,8.62000,868000
09/07/2009,0000,8.65000,8.70000,8.52000,8.55000,902000
09/08/2009,0000,8.60000,8.76000,8.60000,8.70000,1620000
09/09/2009,0000,8.75000,8.80000,8.68000,8.74000,1123000
09/10/2009,0000,8.81000,8.94000,8.62000,8.72000,1676000
09/11/2009,0000,8.75000,8.83000,8.71000,8.74000,867000
09/14/2009,0000,8.80000,8.80000,8.55000,8.56000,640000
09/15/2009,0000,8.58000,8.64000,8.50000,8.58000,530000
09/16/2009,0000,8.65000,8.68000,8.53000,8.58000,716000
09/17/2009,0000,8.61000,8.69000,8.60000,8.65000,1066000
09/18/2009,0000,8.67000,8.69000,8.58000,8.64000,571000
09/21/2009,0000,8.67000,8.75000,8.62000,8.66000,929000
09/22/2009,0000,8.66000,8.70000,8.60000,8.60000,856000
09/23/2009,0000,8.38000,8.59000,8.32000,8.32000,1021000
09/24/2009,0000,8.32000,8.48000,8.30000,8.35000,1162000
09/25/2009,0000,8.32000,8.42000,8.31000,8.35000,352000
09/28/2009,0000,8.35000,8.36000,8.20000,8.26000,496000
09/29/2009,0000,8.30000,8.40000,8.30000,8.32000,726000
09/30/2009,0000,8.35000,8.38000,8.32000,8.35000,598000
10/01/2009,0000,8.43000,8.43000,8.33000,8.35000,541000
10/02/2009,0000,8.45000,8.67000,8.37000,8.61000,2876000
10/05/2009,0000,8.62000,8.62000,8.41000,8.50000,722000
10/06/2009,0000,8.53000,8.53000,8.44000,8.45000,1123000
10/07/2009,0000,8.53000,8.55000,8.46000,8.53000,746000
10/08/2009,0000,8.56000,8.85000,8.54000,8.62000,3637000
10/09/2009,0000,8.65000,8.83000,8.65000,8.78000,1985000
10/12/2009,0000,8.80000,8.90000,8.73000,8.81000,1842000
10/13/2009,0000,8.78000,8.78000,8.63000,8.68000,660000
10/14/2009,0000,8.70000,9.20000,8.70000,8.99000,4643000
10/15/2009,0000,9.08000,9.09000,8.81000,8.82000,2407000
10/16/2009,0000,8.95000,8.95000,8.82000,8.83000,896000
10/19/2009,0000,8.83000,8.89000,8.83000,8.86000,663000
10/20/2009,0000,9.00000,9.13000,8.93000,8.97000,2871000
10/21/2009,0000,8.97000,8.98000,8.80000,8.85000,1164000
10/22/2009,0000,8.85000,8.88000,8.66000,8.68000,816000
10/23/2009,0000,8.72000,8.80000,8.69000,8.74000,663000
10/26/2009,0000,8.75000,8.85000,8.75000,8.76000,554000
10/27/2009,0000,8.74000,8.74000,8.65000,8.65000,502000
10/28/2009,0000,8.69000,8.70000,8.48000,8.48000,708000
10/29/2009,0000,8.35000,8.43000,8.05000,8.12000,909000
10/30/2009,0000,8.19000,8.22000,8.15000,8.18000,678000
11/02/2009,0000,8.05000,8.09000,7.96000,8.09000,449000
11/03/2009,0000,8.08000,8.18000,8.08000,8.12000,278000
11/04/2009,0000,8.12000,8.24000,8.12000,8.23000,355000
11/05/2009,0000,8.23000,8.27000,8.13000,8.13000,319000
11/06/2009,0000,8.20000,8.25000,8.15000,8.19000,439000
11/09/2009,0000,8.24000,8.33000,8.20000,8.25000,339000
11/10/2009,0000,8.25000,8.48000,8.25000,8.33000,938000
11/11/2009,0000,8.45000,8.45000,8.27000,8.35000,282000
11/12/2009,0000,8.36000,8.42000,8.35000,8.35000,500000
11/13/2009,0000,8.30000,8.37000,8.28000,8.28000,446000
11/16/2009,0000,8.32000,8.39000,8.28000,8.33000,453000
11/17/2009,0000,8.35000,8.38000,8.28000,8.30000,363000
11/18/2009,0000,8.35000,8.38000,8.29000,8.35000,626000
11/19/2009,0000,8.38000,8.38000,8.30000,8.31000,485000
11/20/2009,0000,8.31000,8.31000,8.25000,8.26000,341000
11/23/2009,0000,8.30000,8.30000,8.20000,8.20000,510000
11/24/2009,0000,8.21000,8.29000,8.17000,8.17000,873000
11/25/2009,0000,8.24000,8.24000,8.18000,8.20000,315000
11/26/2009,0000,8.23000,8.25000,8.17000,8.17000,694000
11/27/2009,0000,8.17000,8.17000,7.95000,7.95000,728000
11/30/2009,0000,8.09000,8.27000,8.02000,8.20000,972000
12/01/2009,0000,8.25000,8.25000,8.15000,8.21000,364000
12/02/2009,0000,8.25000,8.25000,8.16000,8.23000,445000
12/03/2009,0000,8.28000,8.28000,8.15000,8.23000,510000
12/04/2009,0000,8.23000,8.32000,8.22000,8.29000,903000
12/07/2009,0000,8.29000,8.46000,8.27000,8.38000,1558000
12/08/2009,0000,8.55000,8.58000,8.41000,8.43000,2140000
12/09/2009,0000,8.43000,8.45000,8.34000,8.42000,1091000
12/11/2009,0000,8.40000,8.95000,8.32000,8.69000,3113000
12/14/2009,0000,8.91000,8.93000,8.71000,8.80000,1733000
12/15/2009,0000,8.86000,8.86000,8.59000,8.61000,954000
12/16/2009,0000,8.65000,8.77000,8.51000,8.72000,1451000
12/17/2009,0000,8.75000,8.80000,8.50000,8.60000,910000
12/18/2009,0000,8.59000,8.66000,8.50000,8.57000,555000
12/21/2009,0000,8.61000,8.75000,8.58000,8.65000,662000
12/22/2009,0000,8.75000,8.90000,8.66000,8.72000,1966000
12/23/2009,0000,8.72000,9.08000,8.66000,8.88000,2904000
12/25/2009,0000,8.65000,8.79000,8.65000,8.67000,809000
04/02/2007,0000,9.31000,9.38000,9.27000,9.38000,579000
04/03/2007,0000,9.41000,9.44000,9.34000,9.39000,474000
04/04/2007,0000,9.44000,9.50000,9.41000,9.50000,881000
04/09/2007,0000,9.60000,10.10000,9.51000,10.10000,2551000
04/10/2007,0000,10.20000,10.30000,9.85000,10.05000,1458000
04/11/2007,0000,10.15000,10.15000,9.90000,10.00000,899000
04/12/2007,0000,10.20000,10.70000,10.20000,10.70000,5381000
04/13/2007,0000,11.40000,11.40000,11.40000,11.40000,7912000
04/16/2007,0000,13.00000,13.00000,13.00000,13.00000,1431000
04/17/2007,0000,13.90000,13.90000,13.90000,13.90000,2098000
04/18/2007,0000,14.85000,14.85000,14.60000,14.85000,79948000
04/19/2007,0000,14.70000,15.85000,14.70000,15.85000,47824000
04/20/2007,0000,15.85000,15.95000,15.20000,15.80000,29291000
04/23/2007,0000,15.10000,15.50000,14.80000,14.85000,18381000
04/24/2007,0000,14.90000,15.55000,14.85000,15.10000,26925000
04/25/2007,0000,15.00000,15.00000,14.40000,14.55000,9955000
04/26/2007,0000,14.65000,14.90000,14.40000,14.50000,9924000
04/27/2007,0000,14.60000,14.65000,14.35000,14.40000,5115000
04/30/2007,0000,14.45000,14.55000,13.40000,13.40000,8228000
05/02/2007,0000,13.40000,13.60000,13.20000,13.30000,5611000
05/03/2007,0000,13.50000,13.50000,12.50000,12.75000,6271000
05/04/2007,0000,13.00000,13.60000,12.85000,13.60000,5940000
05/07/2007,0000,14.00000,14.50000,13.80000,14.30000,16624000
05/08/2007,0000,14.25000,14.25000,13.90000,13.95000,4538000
05/09/2007,0000,14.00000,14.60000,13.80000,13.95000,9244000
05/10/2007,0000,14.10000,14.20000,13.85000,13.95000,3472000
05/11/2007,0000,13.95000,14.40000,13.65000,14.35000,9418000
05/14/2007,0000,14.40000,14.40000,13.85000,13.85000,4159000
05/15/2007,0000,13.80000,14.40000,13.70000,13.80000,6716000
05/16/2007,0000,13.85000,13.95000,13.45000,13.45000,3834000
05/17/2007,0000,13.55000,13.65000,13.20000,13.20000,3056000
05/18/2007,0000,13.10000,13.35000,12.95000,13.05000,2958000
05/21/2007,0000,13.10000,13.35000,13.05000,13.10000,2933000
05/22/2007,0000,13.15000,13.90000,13.10000,13.50000,8232000
05/23/2007,0000,13.60000,13.65000,13.20000,13.20000,3309000
05/24/2007,0000,13.30000,13.40000,13.10000,13.10000,3310000
05/25/2007,0000,13.05000,13.40000,13.00000,13.20000,3363000
05/28/2007,0000,13.50000,13.85000,13.40000,13.80000,7425000
05/29/2007,0000,14.15000,14.45000,14.10000,14.30000,12495000
05/30/2007,0000,14.35000,14.35000,13.80000,14.05000,5240000
05/31/2007,0000,14.20000,14.30000,13.85000,13.95000,6448000
06/01/2007,0000,14.30000,14.30000,13.80000,13.85000,5849000
06/04/2007,0000,13.80000,14.05000,13.45000,13.45000,4833000
06/05/2007,0000,13.45000,13.65000,13.10000,13.15000,4143000
06/06/2007,0000,13.15000,13.50000,13.15000,13.20000,2809000
06/07/2007,0000,13.20000,13.30000,13.00000,13.05000,3795000
06/08/2007,0000,13.00000,13.15000,13.00000,13.10000,2765000
06/11/2007,0000,13.20000,13.45000,13.15000,13.20000,2882000
06/12/2007,0000,13.15000,13.40000,13.05000,13.05000,2511000
06/13/2007,0000,13.05000,13.70000,13.05000,13.70000,5165000
06/14/2007,0000,13.90000,14.00000,13.30000,13.30000,4674000
06/15/2007,0000,13.30000,13.50000,13.20000,13.25000,2433000
06/20/2007,0000,13.40000,13.40000,13.15000,13.25000,3104000
06/21/2007,0000,13.30000,13.60000,13.15000,13.25000,4494000
06/22/2007,0000,13.30000,13.45000,13.20000,13.20000,2917000
06/25/2007,0000,13.60000,14.10000,13.50000,14.10000,6902000
06/26/2007,0000,15.05000,15.05000,14.45000,15.05000,32153000
06/27/2007,0000,15.40000,15.40000,14.80000,14.90000,18028000
06/28/2007,0000,15.10000,15.75000,14.80000,15.35000,25604000
06/29/2007,0000,15.50000,15.75000,14.80000,14.85000,14267000
07/02/2007,0000,14.70000,15.20000,14.45000,14.65000,6556000
07/03/2007,0000,14.50000,15.00000,14.40000,14.55000,11860000
07/04/2007,0000,14.60000,14.75000,14.40000,14.40000,6081000
07/05/2007,0000,14.50000,14.85000,14.45000,14.50000,5703000
07/06/2007,0000,14.65000,15.15000,14.35000,14.95000,11731000
07/09/2007,0000,15.00000,15.15000,14.55000,14.55000,5900000
07/10/2007,0000,14.55000,15.10000,14.55000,14.70000,7702000
07/11/2007,0000,14.60000,15.20000,14.60000,14.90000,13691000
07/12/2007,0000,15.00000,15.35000,14.90000,14.95000,8612000
07/13/2007,0000,15.20000,15.95000,15.00000,15.95000,23322000
07/16/2007,0000,16.35000,16.90000,15.30000,15.70000,30393000
07/17/2007,0000,15.75000,16.75000,15.30000,16.75000,18006000
07/18/2007,0000,16.90000,17.85000,16.50000,16.95000,23635000
07/19/2007,0000,16.95000,17.30000,15.80000,15.85000,11983000
07/20/2007,0000,16.00000,16.10000,15.25000,15.60000,7257000
07/23/2007,0000,15.50000,16.00000,15.50000,15.70000,5231000
07/24/2007,0000,15.95000,16.75000,15.75000,16.30000,19131000
07/25/2007,0000,16.30000,16.80000,15.90000,16.30000,11861000
07/26/2007,0000,16.30000,16.70000,15.20000,15.20000,10208000
07/27/2007,0000,15.20000,15.55000,14.40000,14.85000,6897000
07/30/2007,0000,14.60000,15.20000,14.60000,14.85000,3384000
07/31/2007,0000,15.50000,15.50000,15.00000,15.05000,4108000
08/01/2007,0000,15.15000,15.45000,14.60000,14.65000,3712000
08/02/2007,0000,14.95000,15.00000,13.70000,14.00000,3756000
08/03/2007,0000,14.15000,14.50000,14.10000,14.40000,3158000
08/06/2007,0000,14.20000,14.20000,13.95000,14.05000,1716000
08/07/2007,0000,14.30000,14.65000,14.05000,14.05000,2334000
08/08/2007,0000,14.45000,14.60000,14.10000,14.40000,2672000
08/09/2007,0000,14.60000,14.75000,14.20000,14.35000,2510000
08/10/2007,0000,14.00000,14.15000,13.90000,13.95000,1813000
08/13/2007,0000,14.00000,14.15000,13.50000,13.65000,3176000
08/14/2007,0000,13.80000,14.05000,13.55000,14.00000,2063000
08/15/2007,0000,14.00000,14.00000,13.10000,13.20000,3177000
08/16/2007,0000,12.70000,12.70000,11.90000,12.05000,4276000
08/17/2007,0000,12.05000,12.30000,11.25000,11.65000,2961000
08/20/2007,0000,12.25000,12.45000,12.00000,12.45000,2558000
08/21/2007,0000,12.20000,12.75000,12.05000,12.10000,2000000
08/22/2007,0000,12.20000,12.40000,11.60000,12.20000,1132000
08/23/2007,0000,12.45000,12.60000,12.30000,12.50000,1754000
08/24/2007,0000,12.50000,12.50000,12.20000,12.25000,897000
08/27/2007,0000,12.50000,12.75000,12.40000,12.45000,2169000
08/28/2007,0000,12.45000,12.45000,12.20000,12.20000,1009000
08/29/2007,0000,11.95000,12.15000,11.80000,12.00000,865000
08/30/2007,0000,12.20000,12.60000,12.20000,12.30000,2140000
08/31/2007,0000,12.40000,12.85000,12.35000,12.75000,2694000
09/03/2007,0000,12.70000,12.85000,12.45000,12.45000,1514000
09/04/2007,0000,12.50000,12.50000,12.15000,12.20000,1172000
09/05/2007,0000,12.40000,12.50000,12.15000,12.15000,1083000
09/06/2007,0000,12.00000,12.25000,12.00000,12.15000,867000
09/07/2007,0000,12.10000,12.40000,12.10000,12.20000,1109000
09/10/2007,0000,12.05000,12.10000,12.00000,12.00000,617000
09/11/2007,0000,12.10000,12.25000,12.05000,12.10000,926000
09/12/2007,0000,12.20000,12.25000,11.95000,11.95000,1144000
09/13/2007,0000,11.75000,12.35000,11.75000,12.00000,2382000
09/14/2007,0000,12.25000,12.30000,12.05000,12.20000,1117000
09/17/2007,0000,12.50000,13.05000,12.35000,13.05000,11477000
09/19/2007,0000,13.10000,13.10000,12.65000,12.70000,5651000
09/20/2007,0000,12.75000,13.15000,12.55000,12.55000,3245000
09/21/2007,0000,12.65000,13.40000,12.65000,13.05000,7366000
09/26/2007,0000,13.15000,13.70000,13.15000,13.55000,5708000
09/27/2007,0000,13.70000,13.80000,13.30000,13.35000,4125000
09/28/2007,0000,13.40000,13.60000,13.10000,13.15000,2897000
10/01/2007,0000,13.50000,14.20000,13.35000,14.20000,9507000
10/02/2007,0000,14.40000,14.95000,13.95000,14.80000,10553000
10/03/2007,0000,14.80000,14.95000,14.20000,14.20000,5688000
10/04/2007,0000,14.20000,14.45000,13.80000,14.00000,3837000
10/05/2007,0000,14.00000,14.30000,13.90000,14.10000,2247000
10/08/2007,0000,14.30000,14.50000,13.70000,13.70000,2664000
10/09/2007,0000,13.80000,13.95000,13.05000,13.10000,1898000
10/11/2007,0000,13.10000,13.55000,13.10000,13.35000,2128000
10/12/2007,0000,13.50000,13.60000,12.45000,12.45000,3181000
10/15/2007,0000,12.55000,12.65000,12.25000,12.40000,2335000
10/16/2007,0000,12.20000,12.60000,11.95000,12.40000,1440000
10/17/2007,0000,12.40000,12.60000,12.20000,12.25000,885000
10/18/2007,0000,12.25000,12.40000,12.25000,12.30000,800000
10/19/2007,0000,12.10000,12.45000,12.10000,12.35000,804000
10/22/2007,0000,12.00000,12.00000,11.75000,11.85000,1288000
10/23/2007,0000,11.85000,12.05000,11.85000,11.90000,1144000
10/24/2007,0000,12.00000,12.40000,11.90000,11.95000,1130000
10/25/2007,0000,12.25000,12.25000,11.90000,12.00000,815000
10/26/2007,0000,12.05000,12.30000,12.00000,12.10000,1058000
10/29/2007,0000,12.15000,12.35000,12.10000,12.20000,1337000
10/30/2007,0000,12.25000,12.30000,12.00000,12.00000,638000
10/31/2007,0000,12.05000,12.30000,11.90000,12.05000,1001000
11/01/2007,0000,12.15000,12.15000,11.70000,11.80000,1213000
11/02/2007,0000,11.50000,11.80000,11.45000,11.60000,850000
11/05/2007,0000,11.60000,11.65000,11.50000,11.60000,647000
11/06/2007,0000,11.60000,11.75000,11.40000,11.50000,650000
11/07/2007,0000,11.60000,11.70000,11.50000,11.50000,694000
11/08/2007,0000,10.70000,11.00000,10.70000,10.70000,1489000
11/09/2007,0000,10.70000,10.70000,9.96000,9.96000,2683000
11/12/2007,0000,9.45000,9.80000,9.30000,9.50000,2617000
11/13/2007,0000,9.50000,9.64000,9.42000,9.44000,1019000
11/14/2007,0000,9.70000,9.88000,9.60000,9.71000,1013000
11/15/2007,0000,9.04000,9.69000,9.04000,9.45000,1280000
11/16/2007,0000,9.30000,9.35000,9.10000,9.28000,1112000
11/19/2007,0000,9.30000,9.40000,9.25000,9.25000,654000
11/20/2007,0000,9.23000,9.30000,9.06000,9.30000,545000
11/21/2007,0000,9.38000,9.42000,9.21000,9.23000,561000
11/22/2007,0000,9.23000,9.38000,9.16000,9.20000,581000
11/23/2007,0000,9.22000,9.26000,9.10000,9.10000,365000
11/26/2007,0000,9.27000,9.30000,9.10000,9.19000,244000
11/27/2007,0000,9.30000,9.30000,8.80000,9.00000,943000
11/28/2007,0000,9.19000,9.19000,8.81000,8.81000,464000
11/29/2007,0000,8.82000,9.09000,8.82000,8.95000,548000
11/30/2007,0000,8.99000,9.16000,8.99000,9.05000,632000
12/03/2007,0000,9.15000,9.20000,9.06000,9.18000,437000
12/04/2007,0000,9.16000,9.30000,9.10000,9.20000,506000
12/05/2007,0000,9.20000,9.20000,9.11000,9.17000,431000
12/06/2007,0000,9.30000,9.70000,9.26000,9.36000,1744000
12/07/2007,0000,9.43000,9.54000,9.37000,9.37000,730000
12/10/2007,0000,9.48000,9.48000,9.27000,9.27000,321000
12/11/2007,0000,9.38000,9.38000,9.25000,9.25000,329000
12/12/2007,0000,9.25000,9.25000,9.03000,9.18000,531000
12/13/2007,0000,9.18000,9.28000,9.01000,9.01000,558000
12/14/2007,0000,9.00000,9.08000,8.38000,8.50000,1594000
12/17/2007,0000,8.50000,8.58000,7.91000,7.91000,1223000
12/18/2007,0000,7.36000,7.80000,7.36000,7.50000,3479000
12/19/2007,0000,7.50000,7.80000,7.48000,7.79000,1402000
12/20/2007,0000,7.79000,7.84000,7.50000,7.62000,684000
12/21/2007,0000,7.50000,7.57000,7.35000,7.40000,558000
12/24/2007,0000,7.50000,7.78000,7.50000,7.70000,426000
12/25/2007,0000,7.70000,7.92000,7.70000,7.89000,504000
12/26/2007,0000,7.91000,8.10000,7.89000,8.03000,732000
12/27/2007,0000,8.07000,8.42000,8.04000,8.34000,963000
12/28/2007,0000,8.20000,8.75000,8.20000,8.72000,1295000
12/31/2007,0000,8.75000,8.94000,8.75000,8.84000,978000
01/02/2008,0000,8.84000,9.30000,8.84000,8.98000,1339000
01/03/2008,0000,8.88000,8.88000,8.60000,8.86000,864000
01/04/2008,0000,8.86000,9.20000,8.80000,9.14000,838000
01/07/2008,0000,8.90000,9.06000,8.80000,8.80000,540000
01/08/2008,0000,8.82000,9.10000,8.82000,8.90000,449000
01/09/2008,0000,8.80000,8.95000,8.70000,8.93000,504000
01/10/2008,0000,8.93000,9.14000,8.92000,8.94000,431000
01/11/2008,0000,9.00000,9.00000,8.92000,9.00000,347000
01/14/2008,0000,9.10000,9.15000,8.95000,9.04000,782000
01/15/2008,0000,9.20000,9.40000,9.20000,9.35000,1051000
01/16/2008,0000,9.25000,9.30000,9.05000,9.05000,694000
01/17/2008,0000,9.06000,9.19000,8.97000,9.01000,648000
01/18/2008,0000,8.99000,9.16000,8.82000,9.16000,418000
01/21/2008,0000,9.13000,9.57000,9.01000,9.33000,2076000
01/22/2008,0000,9.00000,9.19000,8.68000,8.68000,1204000
01/23/2008,0000,8.76000,8.82000,8.10000,8.15000,628000
01/24/2008,0000,8.25000,8.40000,8.12000,8.19000,570000
01/25/2008,0000,8.48000,8.48000,8.20000,8.35000,427000
01/28/2008,0000,8.29000,8.29000,8.02000,8.05000,322000
01/29/2008,0000,8.01000,8.17000,8.01000,8.07000,332000
01/30/2008,0000,8.10000,8.15000,8.04000,8.10000,318000
01/31/2008,0000,8.10000,8.10000,8.00000,8.09000,343000
02/01/2008,0000,7.53000,8.10000,7.53000,8.10000,1281000
02/12/2008,0000,8.12000,8.55000,8.12000,8.50000,1470000
02/13/2008,0000,8.70000,8.79000,8.31000,8.50000,773000
02/14/2008,0000,8.50000,8.59000,8.50000,8.55000,548000
02/15/2008,0000,8.55000,8.60000,8.42000,8.53000,480000
02/18/2008,0000,8.59000,8.80000,8.55000,8.77000,965000
02/19/2008,0000,8.90000,9.18000,8.80000,9.07000,1707000
02/20/2008,0000,9.06000,9.15000,8.82000,8.82000,1010000
02/21/2008,0000,8.99000,9.43000,8.86000,9.43000,2986000
02/22/2008,0000,9.51000,9.98000,9.30000,9.92000,6351000
02/25/2008,0000,10.60000,10.60000,10.60000,10.60000,3239000
02/26/2008,0000,11.30000,11.30000,10.75000,10.95000,14133000
02/27/2008,0000,11.00000,11.20000,10.75000,10.95000,4510000
02/29/2008,0000,10.95000,11.20000,10.80000,10.90000,3140000
03/03/2008,0000,10.60000,10.60000,10.20000,10.40000,2726000
03/04/2008,0000,10.45000,11.10000,10.45000,11.10000,3046000
03/05/2008,0000,11.50000,11.85000,11.50000,11.85000,12773000
03/06/2008,0000,12.10000,12.25000,11.50000,11.50000,7486000
03/07/2008,0000,11.10000,11.40000,11.10000,11.15000,2987000
03/10/2008,0000,11.20000,11.40000,10.65000,10.65000,2183000
03/11/2008,0000,10.30000,11.00000,10.20000,11.00000,1820000
03/12/2008,0000,11.50000,11.50000,10.65000,10.65000,2385000
03/13/2008,0000,10.65000,10.85000,10.55000,10.65000,1322000
03/14/2008,0000,10.75000,10.85000,10.40000,10.50000,1096000
03/17/2008,0000,10.45000,10.50000,9.99000,10.25000,1030000
03/18/2008,0000,10.55000,10.55000,10.25000,10.40000,849000
03/19/2008,0000,10.50000,10.60000,10.35000,10.35000,925000
03/20/2008,0000,10.30000,10.50000,10.25000,10.45000,997000
03/21/2008,0000,10.65000,11.15000,10.50000,11.10000,4818000
03/24/2008,0000,11.85000,11.85000,11.40000,11.85000,6412000
03/25/2008,0000,12.00000,12.00000,11.50000,11.55000,3245000
03/26/2008,0000,11.55000,12.00000,11.55000,11.75000,3708000
03/27/2008,0000,11.70000,12.20000,11.70000,11.90000,8665000
03/28/2008,0000,11.90000,12.70000,11.60000,12.70000,9045000
03/31/2008,0000,12.75000,13.10000,12.70000,12.80000,9370000
04/01/2008,0000,12.90000,13.00000,11.95000,11.95000,4184000
04/02/2008,0000,12.00000,12.15000,11.60000,11.60000,3344000
04/03/2008,0000,11.70000,11.75000,11.55000,11.70000,1900000
04/07/2008,0000,11.75000,12.05000,11.70000,12.00000,2093000
04/08/2008,0000,12.00000,12.30000,11.90000,11.90000,3147000
04/09/2008,0000,11.90000,12.30000,11.90000,11.90000,3962000
04/10/2008,0000,11.90000,12.65000,11.90000,12.60000,4927000
04/11/2008,0000,12.60000,12.70000,12.20000,12.20000,4235000
04/14/2008,0000,12.30000,12.70000,11.95000,12.70000,4115000
04/15/2008,0000,12.90000,13.50000,12.40000,13.40000,11926000
04/16/2008,0000,13.30000,13.80000,13.15000,13.60000,8666000
04/17/2008,0000,13.80000,13.80000,13.00000,13.00000,5542000
04/18/2008,0000,13.00000,13.40000,13.00000,13.15000,5019000
04/21/2008,0000,13.20000,13.45000,12.50000,12.50000,3502000
04/22/2008,0000,12.50000,12.75000,12.50000,12.60000,1381000
04/23/2008,0000,12.60000,12.70000,12.50000,12.50000,2136000
04/24/2008,0000,12.60000,12.70000,12.50000,12.50000,1667000
04/25/2008,0000,12.60000,12.65000,11.90000,11.95000,2379000
04/28/2008,0000,12.00000,12.25000,11.95000,12.00000,1335000
04/29/2008,0000,12.05000,12.25000,11.50000,11.50000,1995000
04/30/2008,0000,11.70000,11.85000,11.50000,11.75000,1787000
05/02/2008,0000,11.90000,12.10000,11.85000,11.90000,1613000
05/05/2008,0000,12.00000,12.70000,11.90000,12.70000,6627000
05/06/2008,0000,13.30000,13.50000,12.80000,13.00000,11195000
05/07/2008,0000,13.20000,13.25000,12.60000,12.80000,3698000
05/08/2008,0000,12.95000,13.35000,12.80000,13.10000,7043000
05/09/2008,0000,13.30000,13.35000,12.95000,13.00000,5609000
05/12/2008,0000,13.30000,13.30000,13.00000,13.05000,5680000
05/13/2008,0000,13.20000,13.80000,13.20000,13.75000,13812000
05/14/2008,0000,14.00000,14.20000,13.35000,13.60000,7922000
05/15/2008,0000,13.70000,13.85000,13.30000,13.40000,5659000
05/16/2008,0000,13.65000,13.80000,13.40000,13.45000,6232000
05/19/2008,0000,13.60000,14.25000,13.55000,14.25000,12956000
05/20/2008,0000,14.35000,14.80000,13.80000,14.25000,15305000
05/21/2008,0000,14.20000,14.40000,13.85000,14.10000,4891000
05/22/2008,0000,14.10000,14.15000,13.60000,13.60000,5025000
05/23/2008,0000,13.80000,13.95000,13.50000,13.50000,4000000
05/26/2008,0000,13.60000,13.95000,13.30000,13.30000,4833000
05/27/2008,0000,13.05000,13.55000,13.05000,13.15000,3045000
05/28/2008,0000,13.25000,13.40000,12.60000,12.75000,3165000
05/29/2008,0000,13.05000,13.10000,11.90000,11.90000,2771000
05/30/2008,0000,12.25000,12.35000,11.70000,12.00000,3735000
06/02/2008,0000,11.95000,12.30000,11.75000,11.85000,1578000
06/03/2008,0000,11.85000,12.05000,11.75000,12.05000,1643000
06/04/2008,0000,12.00000,12.45000,12.00000,12.35000,2324000
06/05/2008,0000,12.50000,12.50000,12.00000,12.30000,1472000
06/06/2008,0000,12.15000,12.35000,12.10000,12.10000,1495000
06/10/2008,0000,11.95000,12.15000,11.70000,11.70000,1423000
06/11/2008,0000,11.70000,11.85000,11.10000,11.10000,1498000
06/12/2008,0000,10.95000,10.95000,10.35000,10.35000,2624000
06/13/2008,0000,10.50000,10.50000,9.82000,10.35000,1853000
06/16/2008,0000,10.55000,10.65000,10.40000,10.60000,1433000
06/17/2008,0000,10.60000,10.75000,10.40000,10.75000,1114000
06/18/2008,0000,10.75000,11.40000,10.60000,11.35000,2704000
06/19/2008,0000,11.00000,11.35000,11.00000,11.05000,1470000
06/20/2008,0000,11.10000,11.15000,10.45000,10.50000,1616000
06/23/2008,0000,10.05000,10.35000,10.05000,10.10000,902000
06/24/2008,0000,10.10000,10.35000,10.00000,10.00000,1044000
06/25/2008,0000,10.10000,10.25000,9.71000,10.25000,1314000
06/26/2008,0000,10.25000,10.45000,10.10000,10.35000,929000
06/27/2008,0000,9.80000,10.05000,9.73000,9.94000,1305000
06/30/2008,0000,10.00000,10.05000,9.67000,9.74000,1045000
07/01/2008,0000,9.75000,9.94000,9.55000,9.75000,1596000
07/02/2008,0000,9.76000,10.00000,9.75000,9.99000,772000
07/03/2008,0000,9.85000,10.25000,9.72000,10.15000,1178000
07/04/2008,0000,10.15000,10.50000,10.05000,10.05000,1068000
07/07/2008,0000,10.30000,10.75000,10.30000,10.75000,3256000
07/08/2008,0000,10.75000,10.90000,10.05000,10.25000,3541000
07/09/2008,0000,10.65000,10.70000,10.15000,10.25000,1675000
07/10/2008,0000,10.05000,10.45000,9.96000,10.10000,1534000
07/11/2008,0000,10.20000,10.70000,10.15000,10.60000,2329000
07/14/2008,0000,10.30000,10.60000,10.25000,10.40000,1079000
07/15/2008,0000,10.30000,10.35000,9.80000,10.10000,1672000
07/16/2008,0000,10.00000,10.20000,9.55000,9.80000,1467000
07/17/2008,0000,9.97000,10.15000,9.90000,10.00000,1474000
07/18/2008,0000,10.20000,10.20000,9.30000,9.30000,2344000
07/21/2008,0000,9.39000,9.65000,9.30000,9.50000,1345000
07/22/2008,0000,9.50000,9.60000,9.32000,9.58000,1222000
07/23/2008,0000,9.70000,10.25000,9.70000,10.25000,2844000
07/24/2008,0000,10.35000,10.45000,10.05000,10.15000,1730000
07/25/2008,0000,9.90000,10.05000,9.81000,10.00000,927000
07/29/2008,0000,10.00000,10.00000,9.77000,9.77000,864000
07/30/2008,0000,9.95000,10.00000,9.80000,9.80000,825000
07/31/2008,0000,9.90000,9.95000,9.53000,9.53000,691000
08/01/2008,0000,9.53000,9.53000,9.30000,9.40000,461000
08/04/2008,0000,9.40000,9.51000,9.30000,9.32000,312000
08/05/2008,0000,9.33000,9.47000,8.67000,8.70000,2020000
08/06/2008,0000,8.90000,9.07000,8.81000,8.81000,808000
08/07/2008,0000,8.83000,9.05000,8.83000,8.84000,635000
08/08/2008,0000,8.80000,8.99000,8.70000,8.95000,755000
08/11/2008,0000,9.06000,9.10000,8.96000,8.96000,355000
08/12/2008,0000,8.96000,9.00000,8.70000,8.75000,845000
08/13/2008,0000,8.70000,8.80000,8.70000,8.73000,611000
08/14/2008,0000,8.79000,9.07000,8.74000,9.05000,1209000
08/15/2008,0000,9.17000,9.20000,8.90000,8.91000,722000
08/18/2008,0000,8.81000,8.90000,8.29000,8.29000,858000
08/19/2008,0000,8.00000,8.28000,8.00000,8.15000,769000
08/20/2008,0000,8.15000,8.23000,8.00000,8.17000,611000
08/21/2008,0000,8.38000,8.38000,8.04000,8.10000,604000
08/22/2008,0000,8.06000,8.18000,8.01000,8.10000,535000
08/25/2008,0000,8.20000,8.40000,8.10000,8.29000,827000
08/26/2008,0000,8.19000,8.19000,8.07000,8.08000,341000
08/27/2008,0000,8.08000,8.18000,8.08000,8.10000,377000
08/28/2008,0000,8.20000,8.20000,8.08000,8.09000,273000
08/29/2008,0000,8.18000,8.20000,8.10000,8.10000,350000
09/01/2008,0000,8.10000,8.14000,7.86000,7.95000,549000
09/02/2008,0000,7.99000,7.99000,7.82000,7.94000,466000
09/03/2008,0000,7.81000,7.88000,7.40000,7.50000,1154000
09/04/2008,0000,7.40000,7.47000,6.98000,7.00000,2235000
09/05/2008,0000,6.70000,6.94000,6.51000,6.52000,1624000
09/08/2008,0000,6.67000,6.97000,6.67000,6.97000,703000
09/09/2008,0000,7.00000,7.00000,6.53000,6.69000,520000
09/10/2008,0000,6.67000,7.00000,6.65000,6.98000,557000
09/11/2008,0000,7.00000,7.30000,6.86000,6.98000,671000
09/12/2008,0000,6.97000,7.09000,6.85000,7.00000,380000
09/15/2008,0000,6.97000,6.97000,6.56000,6.59000,610000
09/16/2008,0000,5.92000,6.08000,5.90000,5.92000,1543000
09/17/2008,0000,5.95000,6.15000,5.67000,6.00000,981000
09/18/2008,0000,5.58000,5.85000,5.58000,5.79000,1007000
09/19/2008,0000,5.90000,6.19000,5.85000,6.19000,600000
09/22/2008,0000,6.59000,6.60000,6.21000,6.54000,765000
09/23/2008,0000,6.42000,6.80000,6.22000,6.80000,847000
09/24/2008,0000,6.60000,6.94000,6.60000,6.78000,649000
09/25/2008,0000,6.72000,6.79000,6.53000,6.59000,520000
09/26/2008,0000,6.64000,6.64000,6.20000,6.29000,663000
09/30/2008,0000,5.85000,5.95000,5.85000,5.95000,580000
10/01/2008,0000,6.14000,6.14000,5.95000,6.09000,259000
10/02/2008,0000,6.15000,6.23000,6.00000,6.00000,441000
10/03/2008,0000,5.90000,6.03000,5.80000,6.03000,311000
10/06/2008,0000,5.99000,6.03000,5.86000,5.90000,560000
10/07/2008,0000,5.61000,6.00000,5.61000,6.00000,361000
10/08/2008,0000,5.89000,5.89000,5.58000,5.74000,510000
10/09/2008,0000,5.51000,6.00000,5.50000,5.99000,737000
10/13/2008,0000,5.79000,5.79000,5.79000,5.79000,163000
10/14/2008,0000,6.19000,6.19000,6.00000,6.19000,732000
10/15/2008,0000,6.10000,6.10000,5.98000,6.04000,370000
10/16/2008,0000,5.83000,5.90000,5.83000,5.83000,350000
10/17/2008,0000,5.72000,5.89000,5.64000,5.76000,295000
10/20/2008,0000,5.62000,5.76000,5.56000,5.76000,545000
10/21/2008,0000,5.97000,5.97000,5.56000,5.76000,639000
10/22/2008,0000,5.58000,5.66000,5.57000,5.58000,258000
10/23/2008,0000,5.40000,5.48000,5.39000,5.39000,185000
10/24/2008,0000,5.21000,5.37000,5.21000,5.21000,392000
10/27/2008,0000,4.85000,5.03000,4.85000,5.00000,926000
10/28/2008,0000,4.66000,5.24000,4.65000,5.24000,601000
10/29/2008,0000,5.50000,5.57000,5.20000,5.31000,444000
10/30/2008,0000,5.31000,5.68000,5.21000,5.68000,826000
10/31/2008,0000,6.00000,6.06000,5.61000,6.06000,1131000
11/03/2008,0000,6.00000,6.22000,5.81000,6.09000,848000
11/04/2008,0000,6.08000,6.08000,5.71000,6.02000,482000
11/05/2008,0000,6.03000,6.20000,6.00000,6.10000,917000
11/06/2008,0000,5.70000,5.79000,5.68000,5.68000,428000
11/07/2008,0000,5.29000,5.72000,5.29000,5.57000,441000
11/10/2008,0000,5.67000,5.94000,5.60000,5.94000,950000
11/11/2008,0000,6.20000,6.20000,6.00000,6.02000,1910000
11/12/2008,0000,6.02000,6.08000,5.70000,6.00000,884000
11/13/2008,0000,6.00000,6.00000,5.59000,5.59000,753000
11/14/2008,0000,5.85000,5.85000,5.70000,5.70000,603000
11/17/2008,0000,5.70000,5.95000,5.70000,5.91000,664000
11/18/2008,0000,5.91000,6.17000,5.78000,5.88000,1336000
11/19/2008,0000,5.88000,5.88000,5.58000,5.59000,839000
11/20/2008,0000,5.20000,5.50000,5.20000,5.21000,636000
11/21/2008,0000,4.86000,5.20000,4.86000,5.03000,486000
11/24/2008,0000,5.11000,5.32000,5.11000,5.30000,727000
11/25/2008,0000,5.66000,5.66000,5.36000,5.39000,754000
11/26/2008,0000,5.41000,5.50000,5.39000,5.41000,450000
11/27/2008,0000,5.45000,5.73000,5.45000,5.73000,1202000
11/28/2008,0000,5.75000,5.89000,5.65000,5.74000,950000
12/01/2008,0000,5.80000,5.95000,5.67000,5.87000,782000
12/02/2008,0000,5.60000,5.79000,5.50000,5.62000,651000
12/03/2008,0000,5.65000,5.78000,5.57000,5.59000,541000
12/04/2008,0000,5.61000,5.75000,5.36000,5.36000,586000
12/05/2008,0000,5.40000,5.40000,5.16000,5.20000,479000
12/08/2008,0000,5.39000,5.43000,5.30000,5.41000,645000
12/09/2008,0000,5.55000,5.55000,5.40000,5.41000,709000
12/10/2008,0000,5.35000,5.63000,5.35000,5.62000,523000
12/11/2008,0000,5.65000,5.65000,5.46000,5.46000,461000
12/12/2008,0000,5.52000,5.66000,5.45000,5.46000,1015000
12/15/2008,0000,5.80000,5.80000,5.61000,5.73000,469000
12/16/2008,0000,5.70000,5.72000,5.62000,5.65000,421000
12/17/2008,0000,5.65000,5.84000,5.65000,5.72000,828000
12/18/2008,0000,5.80000,6.12000,5.80000,6.12000,1996000
12/19/2008,0000,6.30000,6.32000,6.01000,6.23000,3359000
12/22/2008,0000,6.40000,6.45000,5.95000,5.95000,1577000
12/23/2008,0000,5.84000,5.94000,5.54000,5.54000,1214000
12/24/2008,0000,5.49000,5.63000,5.36000,5.59000,861000
12/25/2008,0000,5.69000,5.70000,5.53000,5.60000,322000
12/26/2008,0000,5.59000,5.85000,5.52000,5.75000,748000
12/29/2008,0000,5.75000,5.89000,5.62000,5.89000,307000
12/30/2008,0000,5.84000,6.10000,5.84000,6.00000,894000
12/31/2008,0000,6.10000,6.10000,5.96000,6.00000,496000
01/05/2009,0000,6.20000,6.20000,6.05000,6.05000,556000
01/06/2009,0000,6.05000,6.18000,5.95000,6.02000,603000
01/07/2009,0000,6.02000,6.10000,6.01000,6.08000,950000
01/08/2009,0000,6.00000,6.00000,5.70000,5.70000,472000
01/09/2009,0000,5.70000,5.85000,5.70000,5.80000,287000
01/12/2009,0000,5.74000,5.94000,5.74000,5.75000,242000
01/13/2009,0000,5.75000,5.75000,5.68000,5.71000,145000
01/14/2009,0000,5.79000,5.85000,5.72000,5.74000,236000
01/15/2009,0000,5.67000,5.99000,5.60000,5.76000,1705000
01/16/2009,0000,5.77000,5.82000,5.61000,5.65000,670000
01/19/2009,0000,5.66000,5.69000,5.53000,5.57000,202000
01/20/2009,0000,5.55000,5.55000,5.35000,5.36000,364000
01/21/2009,0000,5.31000,5.48000,5.25000,5.30000,480000
02/02/2009,0000,5.30000,5.52000,5.30000,5.43000,367000
02/03/2009,0000,5.50000,5.66000,5.37000,5.66000,355000
02/04/2009,0000,5.70000,5.70000,5.54000,5.60000,179000
02/05/2009,0000,5.59000,5.64000,5.51000,5.54000,239000
02/06/2009,0000,5.60000,5.66000,5.55000,5.56000,424000
02/09/2009,0000,5.66000,5.85000,5.66000,5.79000,1257000
02/10/2009,0000,5.89000,5.89000,5.66000,5.76000,489000
02/11/2009,0000,5.50000,5.65000,5.41000,5.57000,487000
02/12/2009,0000,5.57000,5.65000,5.43000,5.49000,291000
02/13/2009,0000,5.53000,5.54000,5.49000,5.53000,501000
02/16/2009,0000,5.55000,5.59000,5.50000,5.50000,373000
02/17/2009,0000,5.50000,5.51000,5.38000,5.39000,409000
02/18/2009,0000,5.12000,5.39000,5.12000,5.35000,342000
02/19/2009,0000,5.27000,5.35000,5.22000,5.30000,533000
02/20/2009,0000,5.22000,5.27000,5.17000,5.17000,313000
02/23/2009,0000,5.12000,5.27000,5.10000,5.24000,328000
02/24/2009,0000,5.19000,5.19000,5.07000,5.13000,331000
02/25/2009,0000,5.19000,5.25000,5.15000,5.17000,325000
02/26/2009,0000,5.20000,5.24000,5.14000,5.14000,167000
02/27/2009,0000,5.14000,5.15000,5.10000,5.13000,175000
03/02/2009,0000,5.21000,5.48000,5.15000,5.48000,2407000
03/03/2009,0000,5.60000,5.61000,5.48000,5.49000,1886000
03/04/2009,0000,5.50000,5.84000,5.50000,5.77000,1689000
03/05/2009,0000,5.98000,5.98000,5.73000,5.73000,1543000
03/06/2009,0000,5.65000,5.65000,5.51000,5.59000,925000
03/09/2009,0000,5.60000,5.65000,5.44000,5.55000,564000
03/10/2009,0000,5.50000,5.63000,5.50000,5.58000,526000
03/11/2009,0000,5.74000,5.75000,5.62000,5.65000,1417000
03/12/2009,0000,5.86000,5.86000,5.70000,5.70000,875000
03/13/2009,0000,5.80000,5.85000,5.74000,5.79000,955000
03/16/2009,0000,5.90000,6.05000,5.81000,6.02000,1951000
03/17/2009,0000,6.15000,6.24000,6.04000,6.08000,1799000
03/18/2009,0000,6.20000,6.20000,5.90000,5.91000,1114000
03/19/2009,0000,5.98000,6.10000,5.95000,5.96000,1299000
03/20/2009,0000,6.00000,6.10000,5.96000,5.98000,511000
03/23/2009,0000,6.00000,6.09000,6.00000,6.07000,665000
03/24/2009,0000,6.18000,6.30000,6.12000,6.30000,2328000
03/25/2009,0000,6.30000,6.60000,6.30000,6.50000,2437000
03/26/2009,0000,6.52000,6.79000,6.51000,6.60000,1826000
03/27/2009,0000,6.65000,6.75000,6.40000,6.60000,1863000
03/30/2009,0000,6.55000,6.57000,6.20000,6.20000,892000
03/31/2009,0000,6.20000,6.33000,6.01000,6.16000,1027000
04/01/2009,0000,6.29000,6.59000,6.20000,6.59000,2190000
04/02/2009,0000,6.85000,7.05000,6.77000,7.05000,3521000
04/03/2009,0000,7.22000,7.53000,7.15000,7.48000,4546000
04/06/2009,0000,7.50000,7.60000,7.22000,7.32000,1948000
04/07/2009,0000,7.30000,7.39000,7.10000,7.32000,1533000
04/08/2009,0000,7.29000,7.39000,6.99000,7.04000,2117000
04/09/2009,0000,7.05000,7.35000,7.05000,7.25000,1501000
04/10/2009,0000,7.43000,7.75000,7.35000,7.75000,4831000
04/13/2009,0000,8.29000,8.29000,8.00000,8.29000,5220000
04/14/2009,0000,8.40000,8.49000,8.06000,8.11000,2656000
04/15/2009,0000,8.10000,8.27000,8.01000,8.12000,1685000
04/16/2009,0000,8.35000,8.68000,8.20000,8.39000,7398000
04/17/2009,0000,8.38000,8.38000,7.81000,7.81000,3254000
04/20/2009,0000,7.51000,7.74000,7.28000,7.36000,1284000
04/21/2009,0000,7.08000,7.60000,7.02000,7.50000,1240000
04/22/2009,0000,7.65000,7.78000,7.51000,7.55000,1708000
04/23/2009,0000,7.60000,7.65000,7.41000,7.49000,994000
04/24/2009,0000,7.35000,7.75000,7.35000,7.60000,1307000
04/27/2009,0000,7.60000,7.75000,7.07000,7.08000,1362000
04/28/2009,0000,6.80000,7.00000,6.61000,6.61000,1344000
04/29/2009,0000,6.21000,6.61000,6.21000,6.55000,934000
04/30/2009,0000,6.70000,7.00000,6.70000,7.00000,1769000
05/04/2009,0000,7.30000,7.49000,7.15000,7.49000,2004000
05/05/2009,0000,7.90000,7.90000,7.19000,7.25000,1712000
05/06/2009,0000,7.20000,7.50000,7.10000,7.41000,1328000
05/07/2009,0000,7.50000,7.59000,7.21000,7.38000,1752000
05/08/2009,0000,7.51000,7.51000,7.26000,7.32000,1019000
05/11/2009,0000,7.34000,7.55000,7.20000,7.45000,1594000
05/12/2009,0000,7.50000,7.50000,7.13000,7.14000,902000
05/13/2009,0000,7.15000,7.30000,7.15000,7.24000,730000
05/14/2009,0000,7.20000,7.20000,7.07000,7.10000,966000
05/15/2009,0000,7.12000,7.33000,7.12000,7.22000,1342000
05/18/2009,0000,7.32000,7.59000,7.27000,7.53000,2167000
05/19/2009,0000,7.70000,7.85000,7.36000,7.40000,2265000
05/20/2009,0000,7.45000,7.56000,7.25000,7.55000,1909000
05/21/2009,0000,7.56000,8.07000,7.55000,8.07000,7621000
05/22/2009,0000,8.00000,8.07000,7.88000,8.02000,3710000
05/25/2009,0000,8.20000,8.40000,8.06000,8.22000,3095000
05/26/2009,0000,8.23000,8.30000,7.80000,7.83000,2566000
05/27/2009,0000,8.35000,8.35000,8.05000,8.15000,1864000
06/01/2009,0000,8.24000,8.25000,7.88000,8.11000,1725000
06/02/2009,0000,8.20000,8.38000,8.10000,8.12000,3171000
06/03/2009,0000,8.40000,8.51000,8.13000,8.16000,6830000
06/04/2009,0000,8.10000,8.51000,8.10000,8.33000,3685000
06/05/2009,0000,8.40000,8.40000,8.11000,8.15000,1571000
06/08/2009,0000,8.49000,8.49000,8.04000,8.09000,1384000
06/09/2009,0000,8.09000,8.18000,7.53000,7.53000,1677000
06/10/2009,0000,7.53000,7.65000,7.36000,7.39000,766000
06/11/2009,0000,7.39000,7.47000,7.27000,7.47000,757000
06/12/2009,0000,7.56000,7.56000,7.31000,7.45000,994000
06/15/2009,0000,7.40000,7.40000,6.94000,6.96000,718000
06/16/2009,0000,6.96000,7.10000,6.76000,7.08000,774000
06/17/2009,0000,7.08000,7.20000,6.95000,6.96000,605000
06/18/2009,0000,6.83000,7.09000,6.83000,6.84000,377000
06/19/2009,0000,6.84000,6.98000,6.84000,6.94000,360000
06/22/2009,0000,7.00000,7.06000,6.87000,6.96000,302000
06/23/2009,0000,6.89000,6.94000,6.81000,6.84000,379000
06/24/2009,0000,6.88000,7.19000,6.88000,7.07000,806000
06/25/2009,0000,7.10000,7.29000,7.10000,7.20000,1390000
06/26/2009,0000,7.35000,7.35000,7.08000,7.14000,754000
06/29/2009,0000,7.20000,7.20000,7.02000,7.03000,512000
06/30/2009,0000,7.12000,7.15000,7.02000,7.08000,293000
07/01/2009,0000,7.04000,7.15000,7.03000,7.13000,355000
07/02/2009,0000,7.14000,7.23000,7.14000,7.17000,792000
07/03/2009,0000,7.11000,7.14000,7.07000,7.11000,332000
07/06/2009,0000,7.10000,7.28000,7.10000,7.26000,630000
07/07/2009,0000,7.26000,7.30000,7.20000,7.20000,844000
07/08/2009,0000,7.21000,7.21000,7.10000,7.14000,257000
07/09/2009,0000,7.15000,7.28000,7.15000,7.23000,824000
07/10/2009,0000,7.25000,7.45000,7.21000,7.35000,1556000
07/13/2009,0000,7.35000,7.40000,6.97000,6.97000,1031000
07/14/2009,0000,7.03000,7.11000,7.01000,7.07000,450000
07/15/2009,0000,7.17000,7.19000,7.11000,7.12000,796000
07/16/2009,0000,7.20000,7.26000,7.07000,7.07000,659000
07/17/2009,0000,7.10000,7.25000,7.08000,7.23000,685000
07/20/2009,0000,7.17000,7.23000,7.15000,7.22000,582000
07/21/2009,0000,7.25000,7.28000,7.17000,7.19000,687000
07/22/2009,0000,7.15000,7.23000,7.15000,7.19000,602000
07/23/2009,0000,7.22000,7.33000,7.15000,7.20000,1121000
07/24/2009,0000,7.32000,7.34000,7.22000,7.24000,977000
07/27/2009,0000,7.33000,7.42000,7.25000,7.40000,1633000
07/28/2009,0000,7.43000,7.75000,7.40000,7.63000,2989000
07/29/2009,0000,7.65000,7.66000,7.40000,7.49000,1250000
07/30/2009,0000,7.49000,7.95000,7.40000,7.90000,4495000
07/31/2009,0000,8.00000,8.37000,8.00000,8.25000,7091000
08/03/2009,0000,8.45000,8.75000,8.32000,8.50000,6486000
08/04/2009,0000,8.70000,8.80000,8.10000,8.14000,4699000
08/05/2009,0000,8.20000,8.40000,8.00000,8.00000,2911000
08/06/2009,0000,8.00000,8.12000,7.77000,7.83000,1590000
08/10/2009,0000,8.37000,8.37000,8.31000,8.37000,2558000
08/11/2009,0000,8.80000,8.80000,8.50000,8.69000,6235000
08/12/2009,0000,8.69000,8.90000,8.64000,8.65000,3594000
08/13/2009,0000,8.70000,8.74000,8.58000,8.59000,2693000
08/14/2009,0000,8.69000,9.19000,8.69000,9.19000,7336000
08/17/2009,0000,9.56000,9.83000,9.50000,9.83000,8225000
08/18/2009,0000,9.98000,9.98000,9.21000,9.50000,7362000
08/19/2009,0000,9.50000,9.71000,9.20000,9.30000,2918000
08/20/2009,0000,9.30000,9.34000,8.75000,9.00000,2840000
08/21/2009,0000,9.09000,9.27000,8.80000,8.81000,2123000
08/24/2009,0000,9.00000,9.16000,8.91000,8.93000,1263000
08/25/2009,0000,9.00000,9.10000,8.90000,8.90000,1305000
08/26/2009,0000,8.94000,9.05000,8.60000,8.60000,1427000
08/27/2009,0000,8.64000,8.80000,8.53000,8.53000,1029000
08/28/2009,0000,8.54000,8.72000,8.54000,8.59000,773000
08/31/2009,0000,8.32000,8.64000,8.32000,8.55000,941000
09/01/2009,0000,8.48000,8.78000,8.40000,8.72000,1178000
09/02/2009,0000,8.60000,8.67000,8.52000,8.64000,741000
09/03/2009,0000,8.60000,8.75000,8.60000,8.65000,967000
09/04/2009,0000,8.65000,8.80000,8.61000,8.62000,868000
09/07/2009,0000,8.65000,8.70000,8.52000,8.55000,902000
09/08/2009,0000,8.60000,8.76000,8.60000,8.70000,1620000
09/09/2009,0000,8.75000,8.80000,8.68000,8.74000,1123000
09/10/2009,0000,8.81000,8.94000,8.62000,8.72000,1676000
09/11/2009,0000,8.75000,8.83000,8.71000,8.74000,867000
09/14/2009,0000,8.80000,8.80000,8.55000,8.56000,640000
09/15/2009,0000,8.58000,8.64000,8.50000,8.58000,530000
09/16/2009,0000,8.65000,8.68000,8.53000,8.58000,716000
09/17/2009,0000,8.61000,8.69000,8.60000,8.65000,1066000
09/18/2009,0000,8.67000,8.69000,8.58000,8.64000,571000
09/21/2009,0000,8.67000,8.75000,8.62000,8.66000,929000
09/22/2009,0000,8.66000,8.70000,8.60000,8.60000,856000
09/23/2009,0000,8.38000,8.59000,8.32000,8.32000,1021000
09/24/2009,0000,8.32000,8.48000,8.30000,8.35000,1162000
09/25/2009,0000,8.32000,8.42000,8.31000,8.35000,352000
09/28/2009,0000,8.35000,8.36000,8.20000,8.26000,496000
09/29/2009,0000,8.30000,8.40000,8.30000,8.32000,726000
09/30/2009,0000,8.35000,8.38000,8.32000,8.35000,598000
10/01/2009,0000,8.43000,8.43000,8.33000,8.35000,541000
10/02/2009,0000,8.45000,8.67000,8.37000,8.61000,2876000
10/05/2009,0000,8.62000,8.62000,8.41000,8.50000,722000
10/06/2009,0000,8.53000,8.53000,8.44000,8.45000,1123000
10/07/2009,0000,8.53000,8.55000,8.46000,8.53000,746000
10/08/2009,0000,8.56000,8.85000,8.54000,8.62000,3637000
10/09/2009,0000,8.65000,8.83000,8.65000,8.78000,1985000
10/12/2009,0000,8.80000,8.90000,8.73000,8.81000,1842000
10/13/2009,0000,8.78000,8.78000,8.63000,8.68000,660000
10/14/2009,0000,8.70000,9.20000,8.70000,8.99000,4643000
10/15/2009,0000,9.08000,9.09000,8.81000,8.82000,2407000
10/16/2009,0000,8.95000,8.95000,8.82000,8.83000,896000
10/19/2009,0000,8.83000,8.89000,8.83000,8.86000,663000
10/20/2009,0000,9.00000,9.13000,8.93000,8.97000,2871000
10/21/2009,0000,8.97000,8.98000,8.80000,8.85000,1164000
10/22/2009,0000,8.85000,8.88000,8.66000,8.68000,816000
10/23/2009,0000,8.72000,8.80000,8.69000,8.74000,663000
10/26/2009,0000,8.75000,8.85000,8.75000,8.76000,554000
10/27/2009,0000,8.74000,8.74000,8.65000,8.65000,502000
10/28/2009,0000,8.69000,8.70000,8.48000,8.48000,708000
10/29/2009,0000,8.35000,8.43000,8.05000,8.12000,909000
10/30/2009,0000,8.19000,8.22000,8.15000,8.18000,678000
11/02/2009,0000,8.05000,8.09000,7.96000,8.09000,449000
11/03/2009,0000,8.08000,8.18000,8.08000,8.12000,278000
11/04/2009,0000,8.12000,8.24000,8.12000,8.23000,355000
11/05/2009,0000,8.23000,8.27000,8.13000,8.13000,319000
11/06/2009,0000,8.20000,8.25000,8.15000,8.19000,439000
11/09/2009,0000,8.24000,8.33000,8.20000,8.25000,339000
11/10/2009,0000,8.25000,8.48000,8.25000,8.33000,938000
11/11/2009,0000,8.45000,8.45000,8.27000,8.35000,282000
11/12/2009,0000,8.36000,8.42000,8.35000,8.35000,500000
11/13/2009,0000,8.30000,8.37000,8.28000,8.28000,446000
11/16/2009,0000,8.32000,8.39000,8.28000,8.33000,453000
11/17/2009,0000,8.35000,8.38000,8.28000,8.30000,363000
11/18/2009,0000,8.35000,8.38000,8.29000,8.35000,626000
11/19/2009,0000,8.38000,8.38000,8.30000,8.31000,485000
11/20/2009,0000,8.31000,8.31000,8.25000,8.26000,341000
11/23/2009,0000,8.30000,8.30000,8.20000,8.20000,510000
11/24/2009,0000,8.21000,8.29000,8.17000,8.17000,873000
11/25/2009,0000,8.24000,8.24000,8.18000,8.20000,315000
11/26/2009,0000,8.23000,8.25000,8.17000,8.17000,694000
11/27/2009,0000,8.17000,8.17000,7.95000,7.95000,728000
11/30/2009,0000,8.09000,8.27000,8.02000,8.20000,972000
12/01/2009,0000,8.25000,8.25000,8.15000,8.21000,364000
12/02/2009,0000,8.25000,8.25000,8.16000,8.23000,445000
12/03/2009,0000,8.28000,8.28000,8.15000,8.23000,510000
12/04/2009,0000,8.23000,8.32000,8.22000,8.29000,903000
12/07/2009,0000,8.29000,8.46000,8.27000,8.38000,1558000
12/08/2009,0000,8.55000,8.58000,8.41000,8.43000,2140000
12/09/2009,0000,8.43000,8.45000,8.34000,8.42000,1091000
12/11/2009,0000,8.40000,8.95000,8.32000,8.69000,3113000
12/14/2009,0000,8.91000,8.93000,8.71000,8.80000,1733000
12/15/2009,0000,8.86000,8.86000,8.59000,8.61000,954000
12/16/2009,0000,8.65000,8.77000,8.51000,8.72000,1451000
12/17/2009,0000,8.75000,8.80000,8.50000,8.60000,910000
12/18/2009,0000,8.59000,8.66000,8.50000,8.57000,555000
12/21/2009,0000,8.61000,8.75000,8.58000,8.65000,662000
12/22/2009,0000,8.75000,8.90000,8.66000,8.72000,1966000
12/23/2009,0000,8.72000,9.08000,8.66000,8.88000,2904000
12/25/2009,0000,8.65000,8.79000,8.65000,8.67000,809000
12/25/2009,0000,8.65000,8.79000,8.65000,8.67000,809000
12/28/2009,0000,8.74000,8.80000,8.70000,8.73000,1096000
12/29/2009,1230,8.99000,8.99000,8.79000,8.85000,1569255
