DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.50000,10.95000,10.10000,10.60000,3500000
04/03/2007,0000,10.60000,11.15000,10.60000,10.75000,3876000
04/04/2007,0000,10.80000,10.85000,10.60000,10.70000,1656000
04/09/2007,0000,11.00000,11.40000,10.70000,11.35000,7071000
04/10/2007,0000,11.10000,11.35000,10.90000,10.90000,2144000
04/11/2007,0000,10.80000,11.10000,10.70000,10.70000,1510000
04/12/2007,0000,10.70000,10.90000,10.50000,10.50000,807000
04/13/2007,0000,10.60000,10.75000,10.50000,10.50000,672000
04/16/2007,0000,10.65000,10.90000,10.65000,10.90000,848000
04/17/2007,0000,10.85000,10.85000,10.15000,10.15000,877000
04/18/2007,0000,10.20000,10.35000,10.15000,10.35000,431000
04/19/2007,0000,10.50000,10.50000,10.15000,10.15000,532000
04/20/2007,0000,10.20000,10.40000,10.15000,10.20000,404000
04/23/2007,0000,10.25000,10.55000,10.25000,10.35000,607000
04/24/2007,0000,10.40000,10.40000,10.05000,10.10000,617000
04/25/2007,0000,10.15000,10.20000,10.10000,10.15000,273000
04/26/2007,0000,10.20000,10.30000,10.20000,10.25000,326000
04/27/2007,0000,10.30000,10.45000,10.25000,10.35000,492000
04/30/2007,0000,10.25000,10.25000,10.10000,10.10000,356000
05/02/2007,0000,10.10000,10.25000,10.05000,10.15000,363000
05/03/2007,0000,10.15000,10.15000,9.66000,9.93000,502000
05/04/2007,0000,10.60000,10.60000,10.40000,10.45000,3628000
05/07/2007,0000,10.40000,10.40000,10.30000,10.35000,419000
05/08/2007,0000,10.30000,10.45000,10.20000,10.20000,532000
05/09/2007,0000,10.20000,10.35000,10.15000,10.35000,395000
05/10/2007,0000,10.35000,10.35000,10.15000,10.30000,267000
05/11/2007,0000,10.25000,10.30000,10.15000,10.20000,190000
05/14/2007,0000,10.25000,10.30000,10.10000,10.10000,241000
05/15/2007,0000,10.20000,10.20000,10.05000,10.15000,227000
05/16/2007,0000,10.10000,10.35000,10.10000,10.30000,450000
05/17/2007,0000,10.30000,11.00000,10.30000,11.00000,5868000
05/18/2007,0000,11.00000,11.20000,10.80000,10.90000,2925000
05/21/2007,0000,11.00000,11.15000,10.85000,11.00000,1637000
05/22/2007,0000,11.10000,11.40000,11.00000,11.15000,4227000
05/23/2007,0000,11.20000,11.60000,11.10000,11.15000,3221000
05/24/2007,0000,11.15000,11.20000,10.80000,10.95000,979000
05/25/2007,0000,10.90000,10.95000,10.70000,10.80000,467000
05/28/2007,0000,10.80000,11.05000,10.75000,10.80000,840000
05/29/2007,0000,10.95000,11.00000,10.85000,10.85000,651000
05/30/2007,0000,10.85000,10.90000,10.55000,10.55000,532000
05/31/2007,0000,10.65000,10.90000,10.60000,10.75000,744000
06/01/2007,0000,10.90000,11.35000,10.90000,11.20000,3592000
06/04/2007,0000,11.40000,11.40000,11.00000,11.00000,1522000
06/05/2007,0000,11.00000,11.10000,10.75000,10.85000,1012000
06/06/2007,0000,10.90000,11.10000,10.85000,10.90000,1002000
06/07/2007,0000,11.00000,11.30000,10.85000,11.20000,2208000
06/08/2007,0000,11.05000,11.70000,11.05000,11.60000,4017000
06/11/2007,0000,11.90000,12.15000,11.80000,11.95000,5317000
06/12/2007,0000,12.05000,12.15000,11.65000,11.85000,2809000
06/13/2007,0000,11.90000,11.90000,11.50000,11.70000,1936000
06/14/2007,0000,11.80000,11.95000,11.60000,11.95000,2204000
06/15/2007,0000,12.00000,12.05000,11.70000,11.85000,1396000
06/20/2007,0000,12.10000,12.35000,11.95000,12.05000,3346000
06/21/2007,0000,12.00000,12.15000,11.90000,11.95000,2656000
06/22/2007,0000,11.95000,12.60000,11.95000,12.40000,4068000
06/25/2007,0000,14.15000,14.15000,13.80000,14.10000,7683000
06/26/2007,0000,14.30000,14.30000,13.25000,13.50000,3331000
06/27/2007,0000,13.50000,13.80000,13.20000,13.65000,2050000
06/28/2007,0000,13.70000,13.80000,13.50000,13.80000,1495000
06/29/2007,0000,13.85000,14.30000,13.80000,14.00000,1915000
07/02/2007,0000,14.00000,14.15000,13.85000,13.95000,1173000
07/03/2007,0000,14.05000,14.35000,13.80000,14.05000,3035000
07/04/2007,0000,14.15000,14.30000,13.85000,14.10000,2147000
07/05/2007,0000,14.15000,15.05000,14.15000,15.05000,4200000
07/06/2007,0000,15.30000,15.35000,14.80000,14.95000,2218000
07/09/2007,0000,15.00000,15.00000,14.50000,14.80000,1964000
07/10/2007,0000,14.80000,15.45000,14.80000,14.80000,3159000
07/11/2007,0000,14.80000,15.15000,14.70000,15.15000,2198000
07/12/2007,0000,15.15000,15.55000,15.00000,15.40000,2079000
07/13/2007,0000,15.65000,16.40000,15.60000,15.70000,2920000
07/16/2007,0000,16.10000,16.10000,15.15000,15.15000,2791000
07/17/2007,0000,15.15000,15.40000,14.85000,15.35000,1870000
07/18/2007,0000,15.40000,15.45000,15.25000,15.35000,1430000
07/19/2007,0000,15.30000,15.55000,14.95000,14.95000,2233000
07/20/2007,0000,15.10000,15.15000,14.50000,14.60000,2444000
07/23/2007,0000,14.70000,14.90000,14.55000,14.85000,1061000
07/24/2007,0000,14.75000,14.95000,14.70000,14.75000,1337000
07/25/2007,0000,14.00000,14.85000,14.00000,14.40000,968000
07/26/2007,0000,14.60000,14.70000,13.95000,13.95000,1543000
07/27/2007,0000,13.90000,14.30000,13.70000,14.10000,1075000
07/30/2007,0000,13.80000,14.55000,13.70000,14.15000,1591000
07/31/2007,0000,14.20000,15.10000,14.20000,15.10000,3618000
08/01/2007,0000,15.10000,15.90000,14.80000,14.90000,3717000
08/02/2007,0000,15.10000,15.25000,14.05000,14.20000,1451000
08/03/2007,0000,14.40000,14.65000,14.30000,14.30000,678000
08/06/2007,0000,14.20000,14.40000,13.50000,13.95000,896000
08/07/2007,0000,14.30000,14.50000,14.00000,14.00000,1231000
08/08/2007,0000,14.30000,14.30000,14.05000,14.20000,484000
08/09/2007,0000,14.30000,14.45000,14.25000,14.40000,810000
08/10/2007,0000,14.25000,14.35000,14.00000,14.30000,822000
08/13/2007,0000,14.20000,14.90000,14.00000,14.50000,1913000
08/14/2007,0000,14.60000,14.85000,14.30000,14.50000,853000
08/15/2007,0000,14.30000,14.35000,13.50000,13.85000,1017000
08/16/2007,0000,13.40000,13.80000,12.90000,12.90000,1514000
08/17/2007,0000,12.70000,12.80000,12.00000,12.00000,1035000
08/20/2007,0000,12.10000,12.50000,12.00000,12.50000,482000
08/21/2007,0000,12.50000,12.75000,12.10000,12.20000,512000
08/22/2007,0000,12.15000,12.15000,11.40000,11.90000,778000
08/23/2007,0000,11.90000,12.30000,11.90000,12.10000,435000
08/24/2007,0000,12.20000,12.20000,11.95000,12.10000,307000
08/27/2007,0000,12.20000,12.40000,12.10000,12.10000,419000
08/28/2007,0000,12.25000,12.35000,12.10000,12.25000,259000
08/29/2007,0000,12.15000,12.80000,12.05000,12.80000,1050000
08/30/2007,0000,13.00000,13.60000,12.85000,13.10000,1450000
08/31/2007,0000,13.30000,14.00000,13.25000,14.00000,1474000
09/03/2007,0000,14.30000,14.95000,14.05000,14.55000,1697000
09/04/2007,0000,14.75000,14.80000,13.90000,13.90000,813000
09/05/2007,0000,14.10000,14.80000,13.95000,14.25000,1826000
09/06/2007,0000,14.25000,14.25000,13.95000,14.10000,811000
09/07/2007,0000,14.15000,14.35000,14.10000,14.15000,492000
09/10/2007,0000,14.00000,14.25000,13.90000,13.95000,753000
09/11/2007,0000,14.15000,14.70000,14.10000,14.40000,1153000
09/12/2007,0000,14.50000,14.55000,14.05000,14.05000,749000
09/13/2007,0000,14.15000,14.30000,14.05000,14.05000,289000
09/14/2007,0000,14.30000,14.30000,13.90000,14.15000,455000
09/17/2007,0000,14.15000,14.25000,13.85000,14.15000,369000
09/19/2007,0000,14.30000,14.30000,13.85000,13.85000,325000
09/20/2007,0000,13.85000,14.00000,13.50000,13.50000,647000
09/21/2007,0000,13.55000,14.05000,13.55000,13.80000,151000
09/26/2007,0000,13.90000,14.10000,13.80000,13.95000,192000
09/27/2007,0000,14.15000,14.15000,13.80000,13.95000,331000
09/28/2007,0000,14.10000,14.10000,13.85000,13.85000,494000
10/01/2007,0000,14.20000,14.55000,14.15000,14.50000,1286000
10/02/2007,0000,14.60000,14.70000,14.30000,14.30000,718000
10/03/2007,0000,14.30000,14.30000,14.10000,14.20000,481000
10/04/2007,0000,14.10000,14.10000,13.85000,13.95000,770000
10/05/2007,0000,13.95000,14.10000,13.90000,13.95000,269000
10/08/2007,0000,13.95000,14.05000,13.50000,13.90000,449000
10/09/2007,0000,13.60000,13.85000,13.50000,13.55000,271000
10/11/2007,0000,13.55000,13.90000,13.55000,13.90000,255000
10/12/2007,0000,13.80000,13.95000,13.50000,13.80000,377000
10/15/2007,0000,13.80000,13.90000,13.50000,13.60000,368000
10/16/2007,0000,13.60000,13.90000,13.45000,13.80000,388000
10/17/2007,0000,13.80000,13.80000,13.55000,13.75000,236000
10/18/2007,0000,13.65000,13.75000,13.50000,13.55000,401000
10/19/2007,0000,13.55000,13.75000,13.50000,13.55000,447000
10/22/2007,0000,13.50000,13.60000,13.40000,13.40000,291000
10/23/2007,0000,13.50000,13.50000,13.35000,13.50000,257000
10/24/2007,0000,13.50000,13.50000,13.30000,13.30000,312000
10/25/2007,0000,13.25000,13.35000,13.25000,13.30000,159000
10/26/2007,0000,13.20000,13.30000,13.10000,13.20000,250000
10/29/2007,0000,13.25000,13.30000,13.20000,13.30000,222000
10/30/2007,0000,13.30000,13.30000,13.05000,13.05000,168000
10/31/2007,0000,13.10000,13.10000,13.00000,13.10000,240000
11/01/2007,0000,13.20000,13.40000,13.00000,13.40000,244000
11/02/2007,0000,12.90000,13.00000,12.55000,12.65000,269000
11/05/2007,0000,12.40000,12.60000,12.15000,12.40000,346000
11/06/2007,0000,12.60000,12.75000,12.45000,12.60000,257000
11/07/2007,0000,12.60000,12.80000,12.60000,12.75000,136000
11/08/2007,0000,12.20000,12.60000,11.95000,12.10000,547000
11/09/2007,0000,12.10000,12.35000,12.00000,12.25000,219000
11/12/2007,0000,11.70000,12.10000,11.40000,11.40000,520000
11/13/2007,0000,11.40000,11.75000,11.10000,11.50000,252000
11/14/2007,0000,11.10000,12.25000,11.10000,12.05000,194000
11/15/2007,0000,12.05000,12.15000,11.75000,12.00000,83000
11/16/2007,0000,11.70000,12.20000,11.50000,11.95000,130000
11/19/2007,0000,11.70000,11.75000,11.65000,11.70000,74000
11/20/2007,0000,11.70000,12.25000,11.50000,12.25000,145000
11/21/2007,0000,12.10000,12.10000,11.45000,11.60000,274000
11/22/2007,0000,11.45000,11.55000,11.20000,11.50000,256000
11/23/2007,0000,11.30000,11.40000,11.20000,11.20000,297000
11/26/2007,0000,11.20000,11.25000,10.90000,11.20000,166000
11/27/2007,0000,10.90000,11.10000,10.65000,11.10000,374000
11/28/2007,0000,11.00000,11.00000,10.50000,10.60000,116000
11/29/2007,0000,10.70000,11.00000,10.60000,11.00000,165000
11/30/2007,0000,11.00000,11.00000,10.70000,10.90000,70000
12/03/2007,0000,10.70000,11.00000,10.70000,10.90000,55000
12/04/2007,0000,11.00000,11.00000,10.70000,10.95000,30000
12/05/2007,0000,10.85000,10.90000,10.65000,10.90000,96000
12/06/2007,0000,10.90000,10.90000,10.65000,10.70000,122000
12/07/2007,0000,10.80000,10.90000,10.65000,10.65000,195000
12/10/2007,0000,10.55000,10.65000,10.45000,10.45000,95000
12/11/2007,0000,10.55000,10.55000,10.10000,10.20000,356000
12/12/2007,0000,10.10000,10.25000,10.00000,10.20000,270000
12/13/2007,0000,10.10000,10.20000,9.50000,9.50000,399000
12/14/2007,0000,9.50000,9.50000,9.01000,9.17000,358000
12/17/2007,0000,9.50000,9.79000,9.17000,9.31000,725000
12/18/2007,0000,9.20000,9.43000,9.20000,9.31000,267000
12/19/2007,0000,9.35000,9.50000,9.35000,9.50000,146000
12/20/2007,0000,9.50000,9.50000,9.30000,9.30000,137000
12/21/2007,0000,9.37000,9.37000,9.10000,9.15000,162000
12/24/2007,0000,9.40000,9.43000,9.21000,9.40000,69000
12/25/2007,0000,9.50000,9.50000,9.31000,9.40000,80000
12/26/2007,0000,9.40000,9.48000,9.40000,9.41000,72000
12/27/2007,0000,9.47000,10.00000,9.47000,10.00000,143000
12/28/2007,0000,9.95000,10.50000,9.90000,10.30000,233000
12/31/2007,0000,10.20000,10.75000,10.15000,10.65000,165000
01/02/2008,0000,10.70000,10.70000,10.40000,10.40000,212000
01/03/2008,0000,10.35000,10.35000,10.10000,10.35000,80000
01/04/2008,0000,10.20000,10.40000,10.20000,10.30000,92000
01/07/2008,0000,10.20000,10.20000,9.80000,10.15000,237000
01/08/2008,0000,10.20000,10.20000,9.85000,10.00000,132000
01/09/2008,0000,9.90000,10.10000,9.88000,9.96000,243000
01/10/2008,0000,10.10000,10.15000,10.10000,10.10000,58000
01/11/2008,0000,10.05000,10.30000,10.00000,10.30000,95000
01/14/2008,0000,10.40000,10.40000,10.25000,10.40000,149000
01/15/2008,0000,10.40000,10.80000,10.40000,10.70000,256000
01/16/2008,0000,10.50000,10.70000,10.30000,10.65000,185000
01/17/2008,0000,10.45000,10.65000,10.30000,10.55000,284000
01/18/2008,0000,10.40000,10.60000,10.30000,10.60000,128000
01/21/2008,0000,10.50000,10.55000,10.45000,10.55000,73000
01/22/2008,0000,9.82000,10.40000,9.82000,9.88000,250000
01/23/2008,0000,9.88000,10.10000,9.81000,9.81000,205000
01/24/2008,0000,9.84000,10.20000,9.84000,10.20000,55000
01/25/2008,0000,10.20000,10.25000,10.10000,10.20000,134000
01/28/2008,0000,10.10000,10.10000,9.90000,10.00000,35000
01/29/2008,0000,9.40000,10.20000,9.40000,10.20000,74000
01/30/2008,0000,9.96000,10.20000,9.90000,10.20000,71000
01/31/2008,0000,10.00000,10.20000,10.00000,10.20000,88000
02/01/2008,0000,10.50000,10.50000,10.10000,10.35000,85000
02/12/2008,0000,10.30000,10.30000,10.05000,10.10000,35000
02/13/2008,0000,10.10000,10.30000,10.05000,10.30000,59000
02/14/2008,0000,10.30000,10.45000,10.20000,10.40000,85000
02/15/2008,0000,10.40000,10.45000,10.35000,10.35000,84000
02/18/2008,0000,10.40000,10.70000,10.40000,10.70000,287000
02/19/2008,0000,10.80000,11.35000,10.60000,11.35000,364000
02/20/2008,0000,11.60000,11.95000,11.30000,11.35000,877000
02/21/2008,0000,11.50000,11.50000,11.15000,11.20000,126000
02/22/2008,0000,11.30000,11.60000,11.30000,11.60000,245000
02/25/2008,0000,11.50000,11.80000,11.40000,11.75000,331000
02/26/2008,0000,11.80000,11.80000,11.45000,11.70000,165000
02/27/2008,0000,11.70000,11.80000,11.35000,11.70000,208000
02/29/2008,0000,11.70000,11.75000,11.45000,11.60000,264000
03/03/2008,0000,11.35000,11.50000,11.05000,11.25000,102000
03/04/2008,0000,11.40000,11.50000,11.35000,11.50000,128000
03/05/2008,0000,11.35000,11.80000,11.35000,11.60000,182000
03/06/2008,0000,11.90000,11.90000,11.65000,11.85000,256000
03/07/2008,0000,11.75000,11.85000,11.70000,11.75000,107000
03/10/2008,0000,11.70000,11.85000,11.55000,11.70000,115000
03/11/2008,0000,11.75000,11.75000,11.65000,11.70000,64000
03/12/2008,0000,11.75000,12.10000,11.75000,11.90000,265000
03/13/2008,0000,11.95000,11.95000,11.50000,11.60000,62000
03/14/2008,0000,11.60000,11.60000,11.35000,11.40000,52000
03/17/2008,0000,11.30000,11.30000,11.00000,11.10000,56000
03/18/2008,0000,11.00000,11.10000,10.90000,11.00000,101000
03/19/2008,0000,11.25000,11.25000,11.05000,11.10000,112000
03/20/2008,0000,11.50000,11.50000,11.10000,11.15000,77000
03/21/2008,0000,11.15000,11.35000,11.00000,11.15000,312000
03/24/2008,0000,11.70000,11.70000,11.20000,11.40000,402000
03/25/2008,0000,11.45000,11.95000,11.40000,11.75000,604000
03/26/2008,0000,11.80000,11.90000,11.20000,11.45000,485000
03/27/2008,0000,11.35000,11.40000,11.25000,11.30000,88000
03/28/2008,0000,11.30000,11.45000,11.30000,11.35000,29000
03/31/2008,0000,11.35000,11.60000,11.10000,11.45000,206000
04/01/2008,0000,11.45000,11.45000,11.20000,11.30000,107000
04/02/2008,0000,11.45000,11.50000,11.30000,11.30000,78000
04/03/2008,0000,11.45000,11.45000,11.35000,11.45000,83000
04/07/2008,0000,11.30000,11.50000,11.30000,11.35000,35000
04/08/2008,0000,11.35000,11.45000,11.25000,11.25000,52000
04/09/2008,0000,11.25000,11.45000,11.20000,11.25000,119000
04/10/2008,0000,11.25000,11.90000,11.25000,11.60000,188000
04/11/2008,0000,11.90000,11.90000,11.50000,11.50000,197000
04/14/2008,0000,11.50000,11.85000,11.50000,11.70000,185000
04/15/2008,0000,11.90000,11.90000,11.55000,11.70000,161000
04/16/2008,0000,11.70000,12.20000,11.70000,12.20000,453000
04/17/2008,0000,12.10000,12.20000,11.75000,11.90000,268000
04/18/2008,0000,12.00000,12.15000,11.80000,12.15000,272000
04/21/2008,0000,11.90000,12.60000,11.90000,12.20000,382000
04/22/2008,0000,12.20000,12.40000,11.90000,12.00000,107000
04/23/2008,0000,11.90000,11.95000,11.80000,11.80000,102000
04/24/2008,0000,11.85000,11.95000,11.80000,11.95000,80000
04/25/2008,0000,12.05000,12.50000,11.80000,11.95000,457000
04/28/2008,0000,12.00000,12.00000,11.70000,11.75000,220000
04/29/2008,0000,11.70000,11.75000,11.30000,11.30000,258000
04/30/2008,0000,11.45000,11.60000,11.30000,11.60000,108000
05/02/2008,0000,11.60000,11.75000,11.35000,11.35000,94000
05/05/2008,0000,11.40000,11.40000,11.00000,11.20000,136000
05/06/2008,0000,11.00000,11.25000,11.00000,11.25000,39000
05/07/2008,0000,11.05000,11.30000,11.00000,11.25000,52000
05/08/2008,0000,11.15000,11.15000,11.00000,11.10000,54000
05/09/2008,0000,11.10000,11.50000,10.95000,11.20000,535000
05/12/2008,0000,11.15000,11.20000,11.00000,11.00000,213000
05/13/2008,0000,11.10000,11.25000,11.05000,11.05000,66000
05/14/2008,0000,11.30000,11.30000,11.05000,11.20000,33000
05/15/2008,0000,10.90000,11.30000,10.90000,11.30000,135000
05/16/2008,0000,11.35000,11.40000,11.20000,11.30000,192000
05/19/2008,0000,11.35000,11.35000,11.30000,11.35000,65000
05/20/2008,0000,11.35000,11.45000,11.10000,11.25000,280000
05/21/2008,0000,11.00000,11.35000,11.00000,11.35000,211000
05/22/2008,0000,11.30000,11.65000,11.30000,11.50000,462000
05/23/2008,0000,11.50000,11.50000,11.10000,11.20000,250000
05/26/2008,0000,11.20000,11.35000,11.00000,11.20000,59000
05/27/2008,0000,11.35000,11.35000,11.15000,11.15000,48000
05/28/2008,0000,11.30000,11.30000,11.00000,11.00000,99000
05/29/2008,0000,11.00000,11.10000,10.50000,10.75000,106000
05/30/2008,0000,10.70000,10.70000,10.50000,10.50000,82000
06/02/2008,0000,10.55000,10.85000,10.50000,10.55000,20000
06/03/2008,0000,10.45000,10.50000,10.35000,10.35000,49000
06/04/2008,0000,10.45000,10.45000,10.15000,10.15000,91000
06/05/2008,0000,10.15000,10.35000,10.05000,10.20000,369000
06/06/2008,0000,10.30000,10.35000,10.20000,10.20000,57000
06/10/2008,0000,9.99000,10.15000,9.80000,10.00000,87000
06/11/2008,0000,9.98000,9.99000,9.80000,9.91000,55000
06/12/2008,0000,9.90000,9.90000,9.40000,9.45000,73000
06/13/2008,0000,9.52000,9.52000,9.20000,9.35000,73000
06/16/2008,0000,9.40000,9.80000,9.34000,9.70000,145000
06/17/2008,0000,9.52000,9.80000,9.50000,9.66000,49000
06/18/2008,0000,9.60000,9.60000,9.10000,9.44000,90000
06/19/2008,0000,9.32000,9.38000,9.21000,9.25000,85000
06/20/2008,0000,9.30000,9.75000,9.28000,9.35000,133000
06/23/2008,0000,9.35000,9.50000,9.20000,9.50000,266000
06/24/2008,0000,9.30000,9.50000,9.25000,9.31000,74000
06/25/2008,0000,9.48000,9.48000,9.20000,9.21000,89000
06/26/2008,0000,9.21000,9.32000,9.17000,9.17000,86000
06/27/2008,0000,9.10000,9.30000,8.54000,8.85000,320000
06/30/2008,0000,8.85000,8.85000,8.40000,8.40000,145000
07/01/2008,0000,8.31000,8.80000,8.00000,8.80000,159000
07/02/2008,0000,8.80000,8.80000,8.36000,8.80000,174000
07/03/2008,0000,8.50000,8.80000,8.45000,8.80000,106000
07/04/2008,0000,8.80000,8.80000,8.50000,8.73000,118000
07/07/2008,0000,8.52000,8.70000,8.46000,8.70000,67000
07/08/2008,0000,8.50000,8.63000,8.31000,8.31000,192000
07/09/2008,0000,8.40000,8.49000,8.35000,8.48000,56000
07/10/2008,0000,8.25000,8.65000,8.23000,8.65000,85000
07/11/2008,0000,8.55000,8.68000,8.51000,8.60000,152000
07/14/2008,0000,8.60000,8.76000,8.50000,8.76000,57000
07/15/2008,0000,8.65000,8.70000,8.35000,8.70000,75000
07/16/2008,0000,8.41000,8.42000,8.10000,8.10000,167000
07/17/2008,0000,8.00000,8.12000,7.79000,8.05000,348000
07/18/2008,0000,7.97000,8.05000,7.49000,7.91000,283000
07/21/2008,0000,8.12000,8.18000,7.91000,8.18000,114000
07/22/2008,0000,8.23000,8.24000,7.91000,8.24000,70000
07/23/2008,0000,8.24000,8.45000,8.20000,8.38000,136000
07/24/2008,0000,8.37000,8.62000,8.33000,8.50000,111000
07/25/2008,0000,8.48000,8.48000,8.16000,8.45000,35000
07/29/2008,0000,8.45000,8.45000,8.19000,8.19000,70000
07/30/2008,0000,8.19000,8.34000,8.18000,8.29000,65000
07/31/2008,0000,8.30000,8.38000,8.21000,8.21000,41000
08/01/2008,0000,8.29000,8.29000,8.00000,8.24000,74000
08/04/2008,0000,8.43000,8.43000,8.03000,8.19000,86000
08/05/2008,0000,8.05000,8.08000,7.90000,8.00000,109000
08/06/2008,0000,8.02000,8.14000,7.93000,8.10000,50000
08/07/2008,0000,8.20000,8.20000,8.10000,8.10000,70000
08/08/2008,0000,8.04000,8.22000,8.04000,8.22000,55000
08/11/2008,0000,8.36000,8.53000,8.27000,8.53000,67000
08/12/2008,0000,8.25000,8.52000,8.25000,8.50000,87000
08/13/2008,0000,8.27000,8.30000,8.26000,8.26000,91000
08/14/2008,0000,8.20000,8.42000,8.20000,8.36000,51000
08/15/2008,0000,8.45000,8.55000,8.45000,8.47000,77000
08/18/2008,0000,8.50000,8.50000,8.41000,8.42000,87000
08/19/2008,0000,8.30000,8.42000,8.30000,8.40000,60000
08/20/2008,0000,8.40000,8.40000,8.05000,8.20000,187000
08/21/2008,0000,8.20000,8.20000,8.01000,8.20000,172000
08/22/2008,0000,8.12000,8.18000,8.01000,8.16000,87000
08/25/2008,0000,8.05000,8.25000,8.05000,8.20000,47000
08/26/2008,0000,8.27000,8.27000,8.23000,8.26000,42000
08/27/2008,0000,8.29000,8.38000,8.26000,8.30000,103000
08/28/2008,0000,8.37000,8.42000,8.28000,8.40000,117000
08/29/2008,0000,8.33000,8.45000,8.31000,8.45000,67000
09/01/2008,0000,8.35000,8.40000,8.20000,8.35000,124000
09/02/2008,0000,8.35000,8.35000,8.00000,8.01000,58000
09/03/2008,0000,7.98000,8.01000,7.72000,8.00000,183000
09/04/2008,0000,7.90000,7.99000,7.44000,7.70000,123000
09/05/2008,0000,7.50000,7.50000,7.17000,7.17000,240000
09/08/2008,0000,7.17000,7.47000,6.77000,7.46000,77000
09/09/2008,0000,7.22000,7.46000,7.00000,7.40000,148000
09/10/2008,0000,7.00000,7.50000,7.00000,7.50000,146000
09/11/2008,0000,7.50000,7.52000,7.12000,7.14000,217000
09/12/2008,0000,7.10000,7.10000,6.60000,6.72000,96000
09/15/2008,0000,6.75000,6.75000,6.30000,6.45000,374000
09/16/2008,0000,6.00000,6.15000,6.00000,6.00000,412000
09/17/2008,0000,6.08000,6.12000,5.81000,5.81000,123000
09/18/2008,0000,5.41000,5.43000,5.41000,5.41000,396000
09/19/2008,0000,5.06000,5.54000,5.05000,5.43000,200000
09/22/2008,0000,5.50000,5.70000,5.46000,5.65000,122000
09/23/2008,0000,5.60000,5.82000,5.60000,5.81000,75000
09/24/2008,0000,5.90000,6.19000,5.90000,6.19000,71000
09/25/2008,0000,6.19000,6.62000,6.05000,6.58000,174000
09/26/2008,0000,6.58000,6.58000,6.12000,6.12000,311000
09/30/2008,0000,5.70000,6.12000,5.70000,6.00000,163000
10/01/2008,0000,5.90000,6.16000,5.90000,6.10000,107000
10/02/2008,0000,6.05000,6.10000,5.90000,5.90000,65000
10/03/2008,0000,5.85000,6.09000,5.85000,6.05000,82000
10/06/2008,0000,6.05000,6.08000,6.00000,6.07000,63000
10/07/2008,0000,5.88000,6.30000,5.88000,6.10000,91000
10/08/2008,0000,6.23000,6.45000,6.10000,6.10000,588000
10/09/2008,0000,6.13000,6.40000,6.13000,6.17000,161000
10/13/2008,0000,6.20000,6.20000,5.96000,5.96000,363000
10/14/2008,0000,6.05000,6.18000,5.72000,6.18000,293000
10/15/2008,0000,6.10000,6.18000,6.00000,6.18000,80000
10/16/2008,0000,5.97000,6.03000,5.97000,6.00000,88000
10/17/2008,0000,5.98000,6.05000,5.98000,6.05000,63000
10/20/2008,0000,6.06000,6.06000,5.90000,6.00000,69000
10/21/2008,0000,6.00000,6.25000,6.00000,6.10000,56000
10/22/2008,0000,6.08000,6.08000,6.00000,6.00000,36000
10/23/2008,0000,5.90000,5.90000,5.80000,5.80000,43000
10/24/2008,0000,5.85000,5.85000,5.63000,5.70000,65000
10/27/2008,0000,5.31000,5.98000,5.31000,5.79000,198000
10/28/2008,0000,5.39000,5.55000,5.39000,5.55000,92000
10/29/2008,0000,5.57000,5.59000,5.41000,5.48000,47000
10/30/2008,0000,5.48000,5.86000,5.48000,5.84000,94000
10/31/2008,0000,6.00000,6.09000,5.79000,6.09000,106000
11/03/2008,0000,6.00000,6.04000,5.80000,5.88000,20000
11/04/2008,0000,5.89000,5.94000,5.77000,5.90000,52000
11/05/2008,0000,5.95000,5.95000,5.83000,5.83000,29000
11/06/2008,0000,5.80000,5.80000,5.71000,5.71000,10000
11/07/2008,0000,5.50000,5.92000,5.48000,5.92000,42000
11/10/2008,0000,5.83000,5.94000,5.80000,5.85000,29000
11/11/2008,0000,5.91000,5.91000,5.82000,5.85000,62000
11/12/2008,0000,5.85000,5.93000,5.85000,5.93000,64000
11/13/2008,0000,5.93000,6.09000,5.86000,5.87000,104000
11/14/2008,0000,5.87000,6.07000,5.87000,6.00000,37000
11/17/2008,0000,5.95000,5.95000,5.85000,5.86000,8000
11/18/2008,0000,5.90000,5.90000,5.55000,5.55000,54000
11/19/2008,0000,5.50000,5.64000,5.26000,5.64000,75000
11/20/2008,0000,5.51000,5.74000,5.29000,5.60000,85000
11/21/2008,0000,5.50000,5.55000,5.38000,5.50000,56000
11/24/2008,0000,5.50000,5.77000,5.44000,5.69000,87000
11/25/2008,0000,5.69000,5.95000,5.50000,5.51000,87000
11/26/2008,0000,5.60000,5.89000,5.60000,5.84000,184000
11/27/2008,0000,5.74000,5.88000,5.69000,5.80000,158000
11/28/2008,0000,5.80000,5.80000,5.70000,5.71000,62000
12/01/2008,0000,5.71000,5.77000,5.71000,5.77000,15000
12/02/2008,0000,5.70000,5.70000,5.64000,5.64000,25000
12/03/2008,0000,5.66000,5.66000,5.65000,5.65000,20000
12/04/2008,0000,5.69000,5.75000,5.62000,5.62000,79000
12/05/2008,0000,5.69000,5.69000,5.60000,5.60000,13000
12/08/2008,0000,5.62000,5.69000,5.57000,5.69000,34000
12/09/2008,0000,5.69000,5.71000,5.60000,5.61000,28000
12/10/2008,0000,5.69000,5.70000,5.61000,5.65000,128000
12/11/2008,0000,5.60000,5.65000,5.60000,5.65000,116000
12/12/2008,0000,5.65000,5.75000,5.55000,5.55000,123000
12/15/2008,0000,5.55000,5.66000,5.55000,5.55000,142000
12/16/2008,0000,5.55000,5.55000,5.46000,5.46000,63000
12/17/2008,0000,5.48000,5.56000,5.41000,5.45000,65000
12/18/2008,0000,5.30000,5.42000,5.30000,5.37000,90000
12/19/2008,0000,5.36000,5.50000,5.35000,5.37000,65000
12/22/2008,0000,5.50000,5.50000,5.21000,5.22000,50000
12/23/2008,0000,5.11000,5.12000,5.11000,5.11000,68000
12/24/2008,0000,5.22000,5.22000,5.03000,5.18000,42000
12/25/2008,0000,5.28000,5.28000,5.05000,5.05000,15000
12/26/2008,0000,5.11000,5.15000,5.07000,5.15000,29000
12/29/2008,0000,5.15000,5.25000,5.15000,5.25000,17000
12/30/2008,0000,5.25000,5.35000,5.15000,5.25000,113000
12/31/2008,0000,5.24000,5.25000,5.07000,5.25000,175000
01/05/2009,0000,5.24000,5.25000,5.16000,5.25000,38000
01/06/2009,0000,5.26000,5.26000,5.10000,5.20000,91000
01/07/2009,0000,5.19000,5.22000,5.10000,5.20000,128000
01/08/2009,0000,5.14000,5.14000,5.10000,5.14000,26000
01/09/2009,0000,5.12000,5.14000,5.00000,5.13000,30000
01/12/2009,0000,5.15000,5.20000,5.06000,5.06000,67000
01/13/2009,0000,4.98000,5.10000,4.96000,4.96000,111000
01/14/2009,0000,4.96000,5.09000,4.96000,4.96000,177000
01/15/2009,0000,4.96000,5.04000,4.85000,5.02000,56000
01/16/2009,0000,4.89000,4.89000,4.87000,4.87000,150000
01/19/2009,0000,4.91000,4.99000,4.75000,4.99000,81000
01/20/2009,0000,4.99000,4.99000,4.68000,4.73000,379000
01/21/2009,0000,4.58000,4.75000,4.49000,4.73000,52000
02/02/2009,0000,4.73000,4.73000,4.46000,4.46000,58000
02/03/2009,0000,4.57000,4.65000,4.50000,4.50000,82000
02/04/2009,0000,4.58000,4.63000,4.48000,4.55000,126000
02/05/2009,0000,4.55000,4.55000,4.48000,4.50000,27000
02/06/2009,0000,4.55000,4.57000,4.42000,4.50000,156000
02/09/2009,0000,4.50000,4.60000,4.50000,4.50000,148000
02/10/2009,0000,4.51000,4.55000,4.46000,4.53000,97000
02/11/2009,0000,4.50000,4.50000,4.41000,4.42000,119000
02/12/2009,0000,4.35000,4.50000,4.35000,4.41000,108000
02/13/2009,0000,4.41000,4.50000,4.39000,4.48000,172000
02/16/2009,0000,4.51000,4.79000,4.48000,4.79000,871000
02/17/2009,0000,4.98000,5.12000,4.85000,5.12000,936000
02/18/2009,0000,5.22000,5.47000,5.12000,5.12000,970000
02/19/2009,0000,5.08000,5.23000,5.00000,5.11000,368000
02/20/2009,0000,5.07000,5.11000,4.86000,4.90000,300000
02/23/2009,0000,4.95000,4.96000,4.83000,4.96000,278000
02/24/2009,0000,4.90000,5.05000,4.90000,4.99000,206000
02/25/2009,0000,5.02000,5.09000,4.91000,4.91000,234000
02/26/2009,0000,4.90000,4.95000,4.83000,4.83000,94000
02/27/2009,0000,4.83000,4.92000,4.83000,4.86000,123000
03/02/2009,0000,4.99000,5.15000,4.99000,5.11000,442000
03/03/2009,0000,5.11000,5.17000,5.02000,5.11000,269000
03/04/2009,0000,5.13000,5.37000,5.04000,5.26000,537000
03/05/2009,0000,5.36000,5.36000,5.11000,5.11000,358000
03/06/2009,0000,5.10000,5.19000,5.09000,5.14000,116000
03/09/2009,0000,5.20000,5.49000,5.15000,5.49000,729000
03/10/2009,0000,5.87000,5.87000,5.67000,5.87000,824000
03/11/2009,0000,6.28000,6.28000,6.05000,6.06000,1071000
03/12/2009,0000,6.06000,6.06000,5.70000,5.75000,343000
03/13/2009,0000,5.80000,6.00000,5.80000,5.83000,341000
03/16/2009,0000,5.83000,6.07000,5.80000,6.00000,370000
03/17/2009,0000,5.98000,6.10000,5.98000,6.01000,362000
03/18/2009,0000,6.02000,6.11000,5.91000,6.01000,390000
03/19/2009,0000,6.26000,6.42000,6.15000,6.19000,766000
03/20/2009,0000,6.20000,6.20000,6.02000,6.13000,156000
03/23/2009,0000,5.95000,6.15000,5.95000,6.02000,225000
03/24/2009,0000,6.20000,6.24000,6.02000,6.03000,386000
03/25/2009,0000,6.01000,6.15000,6.01000,6.12000,421000
03/26/2009,0000,6.15000,6.15000,5.95000,6.08000,476000
03/27/2009,0000,6.11000,6.41000,6.10000,6.34000,880000
03/30/2009,0000,6.30000,6.30000,6.04000,6.04000,523000
03/31/2009,0000,5.78000,6.14000,5.78000,6.05000,234000
04/01/2009,0000,6.15000,6.18000,6.06000,6.18000,465000
04/02/2009,0000,6.22000,6.26000,6.15000,6.18000,403000
04/03/2009,0000,6.21000,6.55000,6.21000,6.49000,1060000
04/06/2009,0000,6.55000,6.90000,6.55000,6.80000,918000
04/07/2009,0000,6.89000,7.27000,6.50000,7.02000,669000
04/08/2009,0000,7.51000,7.51000,7.10000,7.25000,840000
04/09/2009,0000,7.75000,7.75000,7.42000,7.75000,944000
04/10/2009,0000,8.16000,8.20000,7.80000,8.09000,834000
04/13/2009,0000,8.30000,8.65000,8.30000,8.65000,418000
04/14/2009,0000,9.13000,9.20000,8.80000,9.09000,1160000
04/15/2009,0000,9.05000,9.05000,8.66000,8.78000,750000
04/16/2009,0000,8.81000,8.84000,8.50000,8.59000,606000
04/17/2009,0000,8.60000,8.64000,7.99000,7.99000,477000
04/20/2009,0000,7.55000,8.00000,7.48000,8.00000,324000
04/21/2009,0000,7.77000,8.35000,7.77000,8.14000,507000
04/22/2009,0000,8.14000,8.17000,7.80000,7.93000,258000
04/23/2009,0000,8.02000,8.23000,7.80000,8.10000,425000
04/24/2009,0000,8.20000,8.20000,8.00000,8.00000,401000
04/27/2009,0000,8.00000,8.00000,7.50000,7.65000,312000
04/28/2009,0000,7.22000,7.70000,7.22000,7.63000,206000
04/29/2009,0000,7.62000,7.62000,7.35000,7.60000,74000
04/30/2009,0000,7.72000,8.13000,7.72000,8.10000,488000
05/04/2009,0000,8.10000,8.29000,7.92000,8.10000,446000
05/05/2009,0000,8.10000,8.17000,7.82000,7.90000,458000
05/06/2009,0000,7.90000,8.45000,7.90000,8.34000,728000
05/07/2009,0000,8.31000,8.31000,8.02000,8.08000,483000
05/08/2009,0000,7.76000,8.08000,7.76000,8.00000,470000
05/11/2009,0000,7.90000,8.02000,7.85000,7.88000,365000
05/12/2009,0000,7.88000,7.88000,7.60000,7.70000,164000
05/13/2009,0000,7.80000,7.80000,7.60000,7.60000,212000
05/14/2009,0000,7.61000,7.61000,7.22000,7.28000,255000
05/15/2009,0000,7.30000,7.60000,7.28000,7.50000,262000
05/18/2009,0000,7.31000,7.57000,7.31000,7.48000,196000
05/19/2009,0000,8.00000,8.00000,7.80000,8.00000,1154000
05/20/2009,0000,8.56000,8.56000,8.40000,8.56000,1834000
05/21/2009,0000,9.00000,9.15000,9.00000,9.15000,1537000
05/22/2009,0000,9.50000,9.60000,8.85000,8.99000,2115000
05/25/2009,0000,8.90000,9.20000,8.68000,8.70000,720000
05/26/2009,0000,8.70000,8.70000,8.16000,8.36000,342000
05/27/2009,0000,8.42000,8.94000,8.40000,8.90000,471000
06/01/2009,0000,8.60000,8.90000,8.50000,8.78000,252000
06/02/2009,0000,8.79000,8.85000,8.25000,8.60000,415000
06/03/2009,0000,8.40000,8.48000,8.25000,8.26000,139000
06/04/2009,0000,8.26000,8.60000,8.26000,8.45000,330000
06/05/2009,0000,8.58000,8.85000,8.42000,8.72000,449000
06/08/2009,0000,8.64000,8.81000,8.46000,8.55000,384000
06/09/2009,0000,8.55000,8.55000,8.12000,8.17000,175000
06/10/2009,0000,8.13000,8.36000,8.02000,8.07000,176000
06/11/2009,0000,8.00000,8.38000,7.93000,8.30000,226000
06/12/2009,0000,8.30000,8.32000,8.05000,8.22000,252000
06/15/2009,0000,8.36000,8.44000,8.20000,8.20000,602000
06/16/2009,0000,8.35000,8.40000,8.14000,8.19000,234000
06/17/2009,0000,8.17000,8.25000,7.96000,7.96000,143000
06/18/2009,0000,7.90000,8.51000,7.90000,8.25000,255000
06/19/2009,0000,8.23000,8.27000,8.08000,8.12000,47000
06/22/2009,0000,8.18000,8.40000,8.11000,8.35000,106000
06/23/2009,0000,8.35000,8.35000,8.15000,8.20000,84000
06/24/2009,0000,8.20000,8.59000,8.18000,8.40000,207000
06/25/2009,0000,8.58000,8.58000,8.18000,8.28000,184000
06/26/2009,0000,8.40000,8.85000,8.31000,8.70000,684000
06/29/2009,0000,8.90000,8.90000,8.70000,8.71000,231000
06/30/2009,0000,8.78000,8.78000,8.40000,8.41000,130000
07/01/2009,0000,8.35000,8.49000,8.17000,8.40000,91000
07/02/2009,0000,8.41000,8.59000,8.41000,8.52000,118000
07/03/2009,0000,8.42000,8.57000,8.42000,8.45000,120000
07/06/2009,0000,8.45000,8.78000,8.35000,8.70000,137000
07/07/2009,0000,8.69000,8.69000,8.44000,8.60000,143000
07/08/2009,0000,8.51000,8.60000,8.47000,8.53000,182000
07/09/2009,0000,8.56000,8.85000,8.50000,8.69000,287000
07/10/2009,0000,9.00000,9.10000,8.83000,8.90000,975000
07/13/2009,0000,8.94000,8.94000,8.34000,8.45000,198000
07/14/2009,0000,8.45000,8.45000,8.21000,8.45000,244000
07/15/2009,0000,9.04000,9.04000,9.04000,9.04000,587000
07/16/2009,0000,9.67000,9.67000,9.04000,9.04000,1618000
07/17/2009,0000,9.00000,9.17000,8.83000,8.87000,337000
07/20/2009,0000,8.82000,9.04000,8.77000,8.90000,326000
07/21/2009,0000,8.90000,8.94000,8.80000,8.82000,239000
07/22/2009,0000,8.80000,8.87000,8.80000,8.84000,148000
07/23/2009,0000,8.81000,8.88000,8.76000,8.88000,210000
07/24/2009,0000,8.88000,8.98000,8.70000,8.81000,319000
07/27/2009,0000,8.81000,8.99000,8.78000,8.84000,254000
07/28/2009,0000,8.90000,9.00000,8.82000,8.90000,303000
07/29/2009,0000,8.91000,9.03000,8.88000,8.90000,183000
07/30/2009,0000,8.90000,8.90000,8.85000,8.85000,113000
07/31/2009,0000,8.90000,9.02000,8.89000,8.89000,194000
08/03/2009,0000,8.89000,8.95000,8.83000,8.92000,138000
08/04/2009,0000,8.92000,9.02000,8.82000,8.82000,469000
08/05/2009,0000,8.83000,8.89000,8.70000,8.70000,317000
08/06/2009,0000,8.70000,8.80000,8.67000,8.80000,116000
08/10/2009,0000,8.82000,8.82000,8.73000,8.75000,76000
08/11/2009,0000,8.75000,8.82000,8.74000,8.82000,176000
08/12/2009,0000,8.76000,8.87000,8.75000,8.84000,205000
08/13/2009,0000,8.81000,8.89000,8.78000,8.89000,177000
08/14/2009,0000,8.90000,8.90000,8.81000,8.81000,134000
08/17/2009,0000,8.87000,8.93000,8.80000,8.82000,269000
08/18/2009,0000,8.71000,8.83000,8.69000,8.82000,165000
08/19/2009,0000,8.69000,8.80000,8.68000,8.76000,97000
08/20/2009,0000,8.70000,8.90000,8.60000,8.88000,388000
08/21/2009,0000,8.80000,8.80000,8.63000,8.69000,183000
08/24/2009,0000,8.69000,8.72000,8.60000,8.68000,70000
08/25/2009,0000,8.59000,8.59000,8.51000,8.51000,67000
08/26/2009,0000,8.42000,8.45000,8.28000,8.38000,95000
08/27/2009,0000,7.80000,8.60000,7.80000,8.50000,287000
08/28/2009,0000,8.22000,8.44000,8.22000,8.28000,23000
08/31/2009,0000,8.20000,8.24000,8.20000,8.24000,8000
09/01/2009,0000,8.29000,8.29000,8.13000,8.14000,63000
09/02/2009,0000,8.02000,8.20000,7.98000,8.12000,46000
09/03/2009,0000,8.00000,8.12000,7.95000,8.10000,104000
09/04/2009,0000,8.13000,8.26000,8.13000,8.20000,173000
09/07/2009,0000,8.18000,8.28000,8.14000,8.26000,114000
09/08/2009,0000,8.24000,8.50000,8.21000,8.45000,133000
09/09/2009,0000,8.31000,8.51000,8.24000,8.25000,107000
09/10/2009,0000,8.25000,8.73000,8.25000,8.54000,192000
09/11/2009,0000,8.51000,8.61000,8.27000,8.34000,100000
09/14/2009,0000,8.34000,8.47000,8.17000,8.42000,63000
09/15/2009,0000,8.41000,8.65000,8.39000,8.56000,180000
09/16/2009,0000,8.64000,8.64000,8.32000,8.57000,63000
09/17/2009,0000,8.57000,8.62000,8.34000,8.49000,82000
09/18/2009,0000,8.62000,8.62000,8.38000,8.40000,77000
09/21/2009,0000,8.43000,8.53000,8.41000,8.45000,43000
09/22/2009,0000,8.50000,8.50000,8.42000,8.47000,105000
09/23/2009,0000,8.40000,8.41000,8.30000,8.30000,52000
09/24/2009,0000,8.22000,8.39000,8.20000,8.33000,74000
09/25/2009,0000,8.32000,8.39000,8.32000,8.33000,50000
09/28/2009,0000,8.31000,8.31000,8.21000,8.21000,14000
09/29/2009,0000,8.55000,8.78000,8.55000,8.78000,1907000
09/30/2009,0000,8.97000,9.39000,8.80000,9.39000,2823000
10/01/2009,0000,9.70000,9.90000,8.87000,9.20000,1876000
10/02/2009,0000,8.88000,9.14000,8.71000,8.80000,870000
10/05/2009,0000,8.95000,9.14000,8.80000,8.99000,432000
10/06/2009,0000,9.12000,9.12000,8.72000,8.72000,692000
10/07/2009,0000,8.75000,8.92000,8.75000,8.80000,387000
10/08/2009,0000,8.80000,9.10000,8.80000,8.90000,457000
10/09/2009,0000,8.95000,9.11000,8.83000,8.90000,305000
10/12/2009,0000,9.08000,9.10000,8.90000,8.96000,570000
10/13/2009,0000,8.87000,8.96000,8.83000,8.85000,275000
10/14/2009,0000,8.88000,9.26000,8.88000,9.10000,725000
10/15/2009,0000,9.24000,9.25000,8.93000,9.09000,429000
10/16/2009,0000,9.09000,9.09000,8.99000,9.03000,184000
10/19/2009,0000,9.03000,9.52000,9.02000,9.49000,1369000
10/20/2009,0000,9.50000,9.50000,9.17000,9.20000,634000
10/21/2009,0000,9.20000,9.31000,9.08000,9.18000,362000
10/22/2009,0000,9.25000,9.25000,9.03000,9.18000,430000
10/23/2009,0000,9.15000,9.82000,9.10000,9.55000,2385000
10/26/2009,0000,9.75000,9.80000,9.42000,9.50000,1011000
10/27/2009,0000,9.42000,9.50000,9.20000,9.35000,394000
10/28/2009,0000,9.32000,9.36000,9.04000,9.13000,237000
10/29/2009,0000,9.00000,9.00000,8.70000,8.85000,399000
10/30/2009,0000,8.85000,8.98000,8.68000,8.69000,463000
11/02/2009,0000,8.60000,8.60000,8.33000,8.58000,432000
11/03/2009,0000,8.57000,8.72000,8.40000,8.70000,394000
11/04/2009,0000,8.91000,9.05000,8.67000,9.00000,700000
11/05/2009,0000,9.08000,9.33000,9.00000,9.20000,1354000
11/06/2009,0000,9.22000,9.40000,9.19000,9.30000,605000
11/09/2009,0000,9.48000,9.73000,9.36000,9.43000,934000
11/10/2009,0000,9.58000,9.98000,9.47000,9.93000,1815000
11/11/2009,0000,9.99000,10.60000,9.99000,10.60000,3730000
11/12/2009,0000,10.80000,10.85000,9.86000,10.10000,2860000
11/13/2009,0000,10.10000,10.30000,9.80000,10.10000,1512000
11/16/2009,0000,10.35000,10.80000,10.20000,10.80000,2851000
11/17/2009,0000,11.40000,11.55000,11.00000,11.55000,5322000
11/18/2009,0000,11.90000,11.90000,11.10000,11.40000,2973000
11/19/2009,0000,11.40000,11.45000,10.70000,10.80000,3295000
11/20/2009,0000,10.60000,11.20000,10.60000,10.90000,1453000
11/23/2009,0000,11.20000,11.20000,10.70000,10.75000,1007000
11/24/2009,0000,10.85000,10.95000,10.35000,10.35000,1114000
11/25/2009,0000,10.35000,10.75000,10.35000,10.50000,1631000
11/26/2009,0000,10.55000,11.20000,10.55000,11.20000,3550000
11/27/2009,0000,11.00000,11.55000,10.60000,10.90000,4249000
11/30/2009,0000,11.25000,11.60000,11.00000,11.35000,2813000
12/01/2009,0000,11.60000,11.60000,10.90000,11.00000,1424000
12/02/2009,0000,11.20000,11.20000,10.65000,10.70000,879000
12/03/2009,0000,10.80000,10.85000,10.25000,10.30000,1624000
12/04/2009,0000,10.40000,10.55000,10.30000,10.40000,713000
12/07/2009,0000,10.65000,10.65000,10.40000,10.55000,1106000
12/08/2009,0000,10.50000,10.75000,10.45000,10.60000,1240000
12/09/2009,0000,10.50000,11.20000,10.50000,10.80000,1510000
12/11/2009,0000,10.80000,11.25000,10.70000,11.15000,2345000
12/14/2009,0000,11.45000,11.45000,10.90000,11.20000,3350000
12/15/2009,0000,11.40000,11.40000,11.00000,11.00000,937000
12/16/2009,0000,11.00000,11.10000,10.70000,10.70000,1268000
12/17/2009,0000,10.75000,10.85000,10.55000,10.55000,1033000
12/18/2009,0000,10.50000,10.70000,10.35000,10.60000,653000
12/21/2009,0000,10.95000,10.95000,10.55000,10.55000,816000
12/22/2009,0000,10.55000,10.70000,10.55000,10.65000,368000
12/23/2009,0000,10.75000,10.75000,10.60000,10.65000,642000
12/25/2009,0000,10.55000,10.75000,10.50000,10.75000,390000
04/02/2007,0000,10.50000,10.95000,10.10000,10.60000,3500000
04/03/2007,0000,10.60000,11.15000,10.60000,10.75000,3876000
04/04/2007,0000,10.80000,10.85000,10.60000,10.70000,1656000
04/09/2007,0000,11.00000,11.40000,10.70000,11.35000,7071000
04/10/2007,0000,11.10000,11.35000,10.90000,10.90000,2144000
04/11/2007,0000,10.80000,11.10000,10.70000,10.70000,1510000
04/12/2007,0000,10.70000,10.90000,10.50000,10.50000,807000
04/13/2007,0000,10.60000,10.75000,10.50000,10.50000,672000
04/16/2007,0000,10.65000,10.90000,10.65000,10.90000,848000
04/17/2007,0000,10.85000,10.85000,10.15000,10.15000,877000
04/18/2007,0000,10.20000,10.35000,10.15000,10.35000,431000
04/19/2007,0000,10.50000,10.50000,10.15000,10.15000,532000
04/20/2007,0000,10.20000,10.40000,10.15000,10.20000,404000
04/23/2007,0000,10.25000,10.55000,10.25000,10.35000,607000
04/24/2007,0000,10.40000,10.40000,10.05000,10.10000,617000
04/25/2007,0000,10.15000,10.20000,10.10000,10.15000,273000
04/26/2007,0000,10.20000,10.30000,10.20000,10.25000,326000
04/27/2007,0000,10.30000,10.45000,10.25000,10.35000,492000
04/30/2007,0000,10.25000,10.25000,10.10000,10.10000,356000
05/02/2007,0000,10.10000,10.25000,10.05000,10.15000,363000
05/03/2007,0000,10.15000,10.15000,9.66000,9.93000,502000
05/04/2007,0000,10.60000,10.60000,10.40000,10.45000,3628000
05/07/2007,0000,10.40000,10.40000,10.30000,10.35000,419000
05/08/2007,0000,10.30000,10.45000,10.20000,10.20000,532000
05/09/2007,0000,10.20000,10.35000,10.15000,10.35000,395000
05/10/2007,0000,10.35000,10.35000,10.15000,10.30000,267000
05/11/2007,0000,10.25000,10.30000,10.15000,10.20000,190000
05/14/2007,0000,10.25000,10.30000,10.10000,10.10000,241000
05/15/2007,0000,10.20000,10.20000,10.05000,10.15000,227000
05/16/2007,0000,10.10000,10.35000,10.10000,10.30000,450000
05/17/2007,0000,10.30000,11.00000,10.30000,11.00000,5868000
05/18/2007,0000,11.00000,11.20000,10.80000,10.90000,2925000
05/21/2007,0000,11.00000,11.15000,10.85000,11.00000,1637000
05/22/2007,0000,11.10000,11.40000,11.00000,11.15000,4227000
05/23/2007,0000,11.20000,11.60000,11.10000,11.15000,3221000
05/24/2007,0000,11.15000,11.20000,10.80000,10.95000,979000
05/25/2007,0000,10.90000,10.95000,10.70000,10.80000,467000
05/28/2007,0000,10.80000,11.05000,10.75000,10.80000,840000
05/29/2007,0000,10.95000,11.00000,10.85000,10.85000,651000
05/30/2007,0000,10.85000,10.90000,10.55000,10.55000,532000
05/31/2007,0000,10.65000,10.90000,10.60000,10.75000,744000
06/01/2007,0000,10.90000,11.35000,10.90000,11.20000,3592000
06/04/2007,0000,11.40000,11.40000,11.00000,11.00000,1522000
06/05/2007,0000,11.00000,11.10000,10.75000,10.85000,1012000
06/06/2007,0000,10.90000,11.10000,10.85000,10.90000,1002000
06/07/2007,0000,11.00000,11.30000,10.85000,11.20000,2208000
06/08/2007,0000,11.05000,11.70000,11.05000,11.60000,4017000
06/11/2007,0000,11.90000,12.15000,11.80000,11.95000,5317000
06/12/2007,0000,12.05000,12.15000,11.65000,11.85000,2809000
06/13/2007,0000,11.90000,11.90000,11.50000,11.70000,1936000
06/14/2007,0000,11.80000,11.95000,11.60000,11.95000,2204000
06/15/2007,0000,12.00000,12.05000,11.70000,11.85000,1396000
06/20/2007,0000,12.10000,12.35000,11.95000,12.05000,3346000
06/21/2007,0000,12.00000,12.15000,11.90000,11.95000,2656000
06/22/2007,0000,11.95000,12.60000,11.95000,12.40000,4068000
06/25/2007,0000,14.15000,14.15000,13.80000,14.10000,7683000
06/26/2007,0000,14.30000,14.30000,13.25000,13.50000,3331000
06/27/2007,0000,13.50000,13.80000,13.20000,13.65000,2050000
06/28/2007,0000,13.70000,13.80000,13.50000,13.80000,1495000
06/29/2007,0000,13.85000,14.30000,13.80000,14.00000,1915000
07/02/2007,0000,14.00000,14.15000,13.85000,13.95000,1173000
07/03/2007,0000,14.05000,14.35000,13.80000,14.05000,3035000
07/04/2007,0000,14.15000,14.30000,13.85000,14.10000,2147000
07/05/2007,0000,14.15000,15.05000,14.15000,15.05000,4200000
07/06/2007,0000,15.30000,15.35000,14.80000,14.95000,2218000
07/09/2007,0000,15.00000,15.00000,14.50000,14.80000,1964000
07/10/2007,0000,14.80000,15.45000,14.80000,14.80000,3159000
07/11/2007,0000,14.80000,15.15000,14.70000,15.15000,2198000
07/12/2007,0000,15.15000,15.55000,15.00000,15.40000,2079000
07/13/2007,0000,15.65000,16.40000,15.60000,15.70000,2920000
07/16/2007,0000,16.10000,16.10000,15.15000,15.15000,2791000
07/17/2007,0000,15.15000,15.40000,14.85000,15.35000,1870000
07/18/2007,0000,15.40000,15.45000,15.25000,15.35000,1430000
07/19/2007,0000,15.30000,15.55000,14.95000,14.95000,2233000
07/20/2007,0000,15.10000,15.15000,14.50000,14.60000,2444000
07/23/2007,0000,14.70000,14.90000,14.55000,14.85000,1061000
07/24/2007,0000,14.75000,14.95000,14.70000,14.75000,1337000
07/25/2007,0000,14.00000,14.85000,14.00000,14.40000,968000
07/26/2007,0000,14.60000,14.70000,13.95000,13.95000,1543000
07/27/2007,0000,13.90000,14.30000,13.70000,14.10000,1075000
07/30/2007,0000,13.80000,14.55000,13.70000,14.15000,1591000
07/31/2007,0000,14.20000,15.10000,14.20000,15.10000,3618000
08/01/2007,0000,15.10000,15.90000,14.80000,14.90000,3717000
08/02/2007,0000,15.10000,15.25000,14.05000,14.20000,1451000
08/03/2007,0000,14.40000,14.65000,14.30000,14.30000,678000
08/06/2007,0000,14.20000,14.40000,13.50000,13.95000,896000
08/07/2007,0000,14.30000,14.50000,14.00000,14.00000,1231000
08/08/2007,0000,14.30000,14.30000,14.05000,14.20000,484000
08/09/2007,0000,14.30000,14.45000,14.25000,14.40000,810000
08/10/2007,0000,14.25000,14.35000,14.00000,14.30000,822000
08/13/2007,0000,14.20000,14.90000,14.00000,14.50000,1913000
08/14/2007,0000,14.60000,14.85000,14.30000,14.50000,853000
08/15/2007,0000,14.30000,14.35000,13.50000,13.85000,1017000
08/16/2007,0000,13.40000,13.80000,12.90000,12.90000,1514000
08/17/2007,0000,12.70000,12.80000,12.00000,12.00000,1035000
08/20/2007,0000,12.10000,12.50000,12.00000,12.50000,482000
08/21/2007,0000,12.50000,12.75000,12.10000,12.20000,512000
08/22/2007,0000,12.15000,12.15000,11.40000,11.90000,778000
08/23/2007,0000,11.90000,12.30000,11.90000,12.10000,435000
08/24/2007,0000,12.20000,12.20000,11.95000,12.10000,307000
08/27/2007,0000,12.20000,12.40000,12.10000,12.10000,419000
08/28/2007,0000,12.25000,12.35000,12.10000,12.25000,259000
08/29/2007,0000,12.15000,12.80000,12.05000,12.80000,1050000
08/30/2007,0000,13.00000,13.60000,12.85000,13.10000,1450000
08/31/2007,0000,13.30000,14.00000,13.25000,14.00000,1474000
09/03/2007,0000,14.30000,14.95000,14.05000,14.55000,1697000
09/04/2007,0000,14.75000,14.80000,13.90000,13.90000,813000
09/05/2007,0000,14.10000,14.80000,13.95000,14.25000,1826000
09/06/2007,0000,14.25000,14.25000,13.95000,14.10000,811000
09/07/2007,0000,14.15000,14.35000,14.10000,14.15000,492000
09/10/2007,0000,14.00000,14.25000,13.90000,13.95000,753000
09/11/2007,0000,14.15000,14.70000,14.10000,14.40000,1153000
09/12/2007,0000,14.50000,14.55000,14.05000,14.05000,749000
09/13/2007,0000,14.15000,14.30000,14.05000,14.05000,289000
09/14/2007,0000,14.30000,14.30000,13.90000,14.15000,455000
09/17/2007,0000,14.15000,14.25000,13.85000,14.15000,369000
09/19/2007,0000,14.30000,14.30000,13.85000,13.85000,325000
09/20/2007,0000,13.85000,14.00000,13.50000,13.50000,647000
09/21/2007,0000,13.55000,14.05000,13.55000,13.80000,151000
09/26/2007,0000,13.90000,14.10000,13.80000,13.95000,192000
09/27/2007,0000,14.15000,14.15000,13.80000,13.95000,331000
09/28/2007,0000,14.10000,14.10000,13.85000,13.85000,494000
10/01/2007,0000,14.20000,14.55000,14.15000,14.50000,1286000
10/02/2007,0000,14.60000,14.70000,14.30000,14.30000,718000
10/03/2007,0000,14.30000,14.30000,14.10000,14.20000,481000
10/04/2007,0000,14.10000,14.10000,13.85000,13.95000,770000
10/05/2007,0000,13.95000,14.10000,13.90000,13.95000,269000
10/08/2007,0000,13.95000,14.05000,13.50000,13.90000,449000
10/09/2007,0000,13.60000,13.85000,13.50000,13.55000,271000
10/11/2007,0000,13.55000,13.90000,13.55000,13.90000,255000
10/12/2007,0000,13.80000,13.95000,13.50000,13.80000,377000
10/15/2007,0000,13.80000,13.90000,13.50000,13.60000,368000
10/16/2007,0000,13.60000,13.90000,13.45000,13.80000,388000
10/17/2007,0000,13.80000,13.80000,13.55000,13.75000,236000
10/18/2007,0000,13.65000,13.75000,13.50000,13.55000,401000
10/19/2007,0000,13.55000,13.75000,13.50000,13.55000,447000
10/22/2007,0000,13.50000,13.60000,13.40000,13.40000,291000
10/23/2007,0000,13.50000,13.50000,13.35000,13.50000,257000
10/24/2007,0000,13.50000,13.50000,13.30000,13.30000,312000
10/25/2007,0000,13.25000,13.35000,13.25000,13.30000,159000
10/26/2007,0000,13.20000,13.30000,13.10000,13.20000,250000
10/29/2007,0000,13.25000,13.30000,13.20000,13.30000,222000
10/30/2007,0000,13.30000,13.30000,13.05000,13.05000,168000
10/31/2007,0000,13.10000,13.10000,13.00000,13.10000,240000
11/01/2007,0000,13.20000,13.40000,13.00000,13.40000,244000
11/02/2007,0000,12.90000,13.00000,12.55000,12.65000,269000
11/05/2007,0000,12.40000,12.60000,12.15000,12.40000,346000
11/06/2007,0000,12.60000,12.75000,12.45000,12.60000,257000
11/07/2007,0000,12.60000,12.80000,12.60000,12.75000,136000
11/08/2007,0000,12.20000,12.60000,11.95000,12.10000,547000
11/09/2007,0000,12.10000,12.35000,12.00000,12.25000,219000
11/12/2007,0000,11.70000,12.10000,11.40000,11.40000,520000
11/13/2007,0000,11.40000,11.75000,11.10000,11.50000,252000
11/14/2007,0000,11.10000,12.25000,11.10000,12.05000,194000
11/15/2007,0000,12.05000,12.15000,11.75000,12.00000,83000
11/16/2007,0000,11.70000,12.20000,11.50000,11.95000,130000
11/19/2007,0000,11.70000,11.75000,11.65000,11.70000,74000
11/20/2007,0000,11.70000,12.25000,11.50000,12.25000,145000
11/21/2007,0000,12.10000,12.10000,11.45000,11.60000,274000
11/22/2007,0000,11.45000,11.55000,11.20000,11.50000,256000
11/23/2007,0000,11.30000,11.40000,11.20000,11.20000,297000
11/26/2007,0000,11.20000,11.25000,10.90000,11.20000,166000
11/27/2007,0000,10.90000,11.10000,10.65000,11.10000,374000
11/28/2007,0000,11.00000,11.00000,10.50000,10.60000,116000
11/29/2007,0000,10.70000,11.00000,10.60000,11.00000,165000
11/30/2007,0000,11.00000,11.00000,10.70000,10.90000,70000
12/03/2007,0000,10.70000,11.00000,10.70000,10.90000,55000
12/04/2007,0000,11.00000,11.00000,10.70000,10.95000,30000
12/05/2007,0000,10.85000,10.90000,10.65000,10.90000,96000
12/06/2007,0000,10.90000,10.90000,10.65000,10.70000,122000
12/07/2007,0000,10.80000,10.90000,10.65000,10.65000,195000
12/10/2007,0000,10.55000,10.65000,10.45000,10.45000,95000
12/11/2007,0000,10.55000,10.55000,10.10000,10.20000,356000
12/12/2007,0000,10.10000,10.25000,10.00000,10.20000,270000
12/13/2007,0000,10.10000,10.20000,9.50000,9.50000,399000
12/14/2007,0000,9.50000,9.50000,9.01000,9.17000,358000
12/17/2007,0000,9.50000,9.79000,9.17000,9.31000,725000
12/18/2007,0000,9.20000,9.43000,9.20000,9.31000,267000
12/19/2007,0000,9.35000,9.50000,9.35000,9.50000,146000
12/20/2007,0000,9.50000,9.50000,9.30000,9.30000,137000
12/21/2007,0000,9.37000,9.37000,9.10000,9.15000,162000
12/24/2007,0000,9.40000,9.43000,9.21000,9.40000,69000
12/25/2007,0000,9.50000,9.50000,9.31000,9.40000,80000
12/26/2007,0000,9.40000,9.48000,9.40000,9.41000,72000
12/27/2007,0000,9.47000,10.00000,9.47000,10.00000,143000
12/28/2007,0000,9.95000,10.50000,9.90000,10.30000,233000
12/31/2007,0000,10.20000,10.75000,10.15000,10.65000,165000
01/02/2008,0000,10.70000,10.70000,10.40000,10.40000,212000
01/03/2008,0000,10.35000,10.35000,10.10000,10.35000,80000
01/04/2008,0000,10.20000,10.40000,10.20000,10.30000,92000
01/07/2008,0000,10.20000,10.20000,9.80000,10.15000,237000
01/08/2008,0000,10.20000,10.20000,9.85000,10.00000,132000
01/09/2008,0000,9.90000,10.10000,9.88000,9.96000,243000
01/10/2008,0000,10.10000,10.15000,10.10000,10.10000,58000
01/11/2008,0000,10.05000,10.30000,10.00000,10.30000,95000
01/14/2008,0000,10.40000,10.40000,10.25000,10.40000,149000
01/15/2008,0000,10.40000,10.80000,10.40000,10.70000,256000
01/16/2008,0000,10.50000,10.70000,10.30000,10.65000,185000
01/17/2008,0000,10.45000,10.65000,10.30000,10.55000,284000
01/18/2008,0000,10.40000,10.60000,10.30000,10.60000,128000
01/21/2008,0000,10.50000,10.55000,10.45000,10.55000,73000
01/22/2008,0000,9.82000,10.40000,9.82000,9.88000,250000
01/23/2008,0000,9.88000,10.10000,9.81000,9.81000,205000
01/24/2008,0000,9.84000,10.20000,9.84000,10.20000,55000
01/25/2008,0000,10.20000,10.25000,10.10000,10.20000,134000
01/28/2008,0000,10.10000,10.10000,9.90000,10.00000,35000
01/29/2008,0000,9.40000,10.20000,9.40000,10.20000,74000
01/30/2008,0000,9.96000,10.20000,9.90000,10.20000,71000
01/31/2008,0000,10.00000,10.20000,10.00000,10.20000,88000
02/01/2008,0000,10.50000,10.50000,10.10000,10.35000,85000
02/12/2008,0000,10.30000,10.30000,10.05000,10.10000,35000
02/13/2008,0000,10.10000,10.30000,10.05000,10.30000,59000
02/14/2008,0000,10.30000,10.45000,10.20000,10.40000,85000
02/15/2008,0000,10.40000,10.45000,10.35000,10.35000,84000
02/18/2008,0000,10.40000,10.70000,10.40000,10.70000,287000
02/19/2008,0000,10.80000,11.35000,10.60000,11.35000,364000
02/20/2008,0000,11.60000,11.95000,11.30000,11.35000,877000
02/21/2008,0000,11.50000,11.50000,11.15000,11.20000,126000
02/22/2008,0000,11.30000,11.60000,11.30000,11.60000,245000
02/25/2008,0000,11.50000,11.80000,11.40000,11.75000,331000
02/26/2008,0000,11.80000,11.80000,11.45000,11.70000,165000
02/27/2008,0000,11.70000,11.80000,11.35000,11.70000,208000
02/29/2008,0000,11.70000,11.75000,11.45000,11.60000,264000
03/03/2008,0000,11.35000,11.50000,11.05000,11.25000,102000
03/04/2008,0000,11.40000,11.50000,11.35000,11.50000,128000
03/05/2008,0000,11.35000,11.80000,11.35000,11.60000,182000
03/06/2008,0000,11.90000,11.90000,11.65000,11.85000,256000
03/07/2008,0000,11.75000,11.85000,11.70000,11.75000,107000
03/10/2008,0000,11.70000,11.85000,11.55000,11.70000,115000
03/11/2008,0000,11.75000,11.75000,11.65000,11.70000,64000
03/12/2008,0000,11.75000,12.10000,11.75000,11.90000,265000
03/13/2008,0000,11.95000,11.95000,11.50000,11.60000,62000
03/14/2008,0000,11.60000,11.60000,11.35000,11.40000,52000
03/17/2008,0000,11.30000,11.30000,11.00000,11.10000,56000
03/18/2008,0000,11.00000,11.10000,10.90000,11.00000,101000
03/19/2008,0000,11.25000,11.25000,11.05000,11.10000,112000
03/20/2008,0000,11.50000,11.50000,11.10000,11.15000,77000
03/21/2008,0000,11.15000,11.35000,11.00000,11.15000,312000
03/24/2008,0000,11.70000,11.70000,11.20000,11.40000,402000
03/25/2008,0000,11.45000,11.95000,11.40000,11.75000,604000
03/26/2008,0000,11.80000,11.90000,11.20000,11.45000,485000
03/27/2008,0000,11.35000,11.40000,11.25000,11.30000,88000
03/28/2008,0000,11.30000,11.45000,11.30000,11.35000,29000
03/31/2008,0000,11.35000,11.60000,11.10000,11.45000,206000
04/01/2008,0000,11.45000,11.45000,11.20000,11.30000,107000
04/02/2008,0000,11.45000,11.50000,11.30000,11.30000,78000
04/03/2008,0000,11.45000,11.45000,11.35000,11.45000,83000
04/07/2008,0000,11.30000,11.50000,11.30000,11.35000,35000
04/08/2008,0000,11.35000,11.45000,11.25000,11.25000,52000
04/09/2008,0000,11.25000,11.45000,11.20000,11.25000,119000
04/10/2008,0000,11.25000,11.90000,11.25000,11.60000,188000
04/11/2008,0000,11.90000,11.90000,11.50000,11.50000,197000
04/14/2008,0000,11.50000,11.85000,11.50000,11.70000,185000
04/15/2008,0000,11.90000,11.90000,11.55000,11.70000,161000
04/16/2008,0000,11.70000,12.20000,11.70000,12.20000,453000
04/17/2008,0000,12.10000,12.20000,11.75000,11.90000,268000
04/18/2008,0000,12.00000,12.15000,11.80000,12.15000,272000
04/21/2008,0000,11.90000,12.60000,11.90000,12.20000,382000
04/22/2008,0000,12.20000,12.40000,11.90000,12.00000,107000
04/23/2008,0000,11.90000,11.95000,11.80000,11.80000,102000
04/24/2008,0000,11.85000,11.95000,11.80000,11.95000,80000
04/25/2008,0000,12.05000,12.50000,11.80000,11.95000,457000
04/28/2008,0000,12.00000,12.00000,11.70000,11.75000,220000
04/29/2008,0000,11.70000,11.75000,11.30000,11.30000,258000
04/30/2008,0000,11.45000,11.60000,11.30000,11.60000,108000
05/02/2008,0000,11.60000,11.75000,11.35000,11.35000,94000
05/05/2008,0000,11.40000,11.40000,11.00000,11.20000,136000
05/06/2008,0000,11.00000,11.25000,11.00000,11.25000,39000
05/07/2008,0000,11.05000,11.30000,11.00000,11.25000,52000
05/08/2008,0000,11.15000,11.15000,11.00000,11.10000,54000
05/09/2008,0000,11.10000,11.50000,10.95000,11.20000,535000
05/12/2008,0000,11.15000,11.20000,11.00000,11.00000,213000
05/13/2008,0000,11.10000,11.25000,11.05000,11.05000,66000
05/14/2008,0000,11.30000,11.30000,11.05000,11.20000,33000
05/15/2008,0000,10.90000,11.30000,10.90000,11.30000,135000
05/16/2008,0000,11.35000,11.40000,11.20000,11.30000,192000
05/19/2008,0000,11.35000,11.35000,11.30000,11.35000,65000
05/20/2008,0000,11.35000,11.45000,11.10000,11.25000,280000
05/21/2008,0000,11.00000,11.35000,11.00000,11.35000,211000
05/22/2008,0000,11.30000,11.65000,11.30000,11.50000,462000
05/23/2008,0000,11.50000,11.50000,11.10000,11.20000,250000
05/26/2008,0000,11.20000,11.35000,11.00000,11.20000,59000
05/27/2008,0000,11.35000,11.35000,11.15000,11.15000,48000
05/28/2008,0000,11.30000,11.30000,11.00000,11.00000,99000
05/29/2008,0000,11.00000,11.10000,10.50000,10.75000,106000
05/30/2008,0000,10.70000,10.70000,10.50000,10.50000,82000
06/02/2008,0000,10.55000,10.85000,10.50000,10.55000,20000
06/03/2008,0000,10.45000,10.50000,10.35000,10.35000,49000
06/04/2008,0000,10.45000,10.45000,10.15000,10.15000,91000
06/05/2008,0000,10.15000,10.35000,10.05000,10.20000,369000
06/06/2008,0000,10.30000,10.35000,10.20000,10.20000,57000
06/10/2008,0000,9.99000,10.15000,9.80000,10.00000,87000
06/11/2008,0000,9.98000,9.99000,9.80000,9.91000,55000
06/12/2008,0000,9.90000,9.90000,9.40000,9.45000,73000
06/13/2008,0000,9.52000,9.52000,9.20000,9.35000,73000
06/16/2008,0000,9.40000,9.80000,9.34000,9.70000,145000
06/17/2008,0000,9.52000,9.80000,9.50000,9.66000,49000
06/18/2008,0000,9.60000,9.60000,9.10000,9.44000,90000
06/19/2008,0000,9.32000,9.38000,9.21000,9.25000,85000
06/20/2008,0000,9.30000,9.75000,9.28000,9.35000,133000
06/23/2008,0000,9.35000,9.50000,9.20000,9.50000,266000
06/24/2008,0000,9.30000,9.50000,9.25000,9.31000,74000
06/25/2008,0000,9.48000,9.48000,9.20000,9.21000,89000
06/26/2008,0000,9.21000,9.32000,9.17000,9.17000,86000
06/27/2008,0000,9.10000,9.30000,8.54000,8.85000,320000
06/30/2008,0000,8.85000,8.85000,8.40000,8.40000,145000
07/01/2008,0000,8.31000,8.80000,8.00000,8.80000,159000
07/02/2008,0000,8.80000,8.80000,8.36000,8.80000,174000
07/03/2008,0000,8.50000,8.80000,8.45000,8.80000,106000
07/04/2008,0000,8.80000,8.80000,8.50000,8.73000,118000
07/07/2008,0000,8.52000,8.70000,8.46000,8.70000,67000
07/08/2008,0000,8.50000,8.63000,8.31000,8.31000,192000
07/09/2008,0000,8.40000,8.49000,8.35000,8.48000,56000
07/10/2008,0000,8.25000,8.65000,8.23000,8.65000,85000
07/11/2008,0000,8.55000,8.68000,8.51000,8.60000,152000
07/14/2008,0000,8.60000,8.76000,8.50000,8.76000,57000
07/15/2008,0000,8.65000,8.70000,8.35000,8.70000,75000
07/16/2008,0000,8.41000,8.42000,8.10000,8.10000,167000
07/17/2008,0000,8.00000,8.12000,7.79000,8.05000,348000
07/18/2008,0000,7.97000,8.05000,7.49000,7.91000,283000
07/21/2008,0000,8.12000,8.18000,7.91000,8.18000,114000
07/22/2008,0000,8.23000,8.24000,7.91000,8.24000,70000
07/23/2008,0000,8.24000,8.45000,8.20000,8.38000,136000
07/24/2008,0000,8.37000,8.62000,8.33000,8.50000,111000
07/25/2008,0000,8.48000,8.48000,8.16000,8.45000,35000
07/29/2008,0000,8.45000,8.45000,8.19000,8.19000,70000
07/30/2008,0000,8.19000,8.34000,8.18000,8.29000,65000
07/31/2008,0000,8.30000,8.38000,8.21000,8.21000,41000
08/01/2008,0000,8.29000,8.29000,8.00000,8.24000,74000
08/04/2008,0000,8.43000,8.43000,8.03000,8.19000,86000
08/05/2008,0000,8.05000,8.08000,7.90000,8.00000,109000
08/06/2008,0000,8.02000,8.14000,7.93000,8.10000,50000
08/07/2008,0000,8.20000,8.20000,8.10000,8.10000,70000
08/08/2008,0000,8.04000,8.22000,8.04000,8.22000,55000
08/11/2008,0000,8.36000,8.53000,8.27000,8.53000,67000
08/12/2008,0000,8.25000,8.52000,8.25000,8.50000,87000
08/13/2008,0000,8.27000,8.30000,8.26000,8.26000,91000
08/14/2008,0000,8.20000,8.42000,8.20000,8.36000,51000
08/15/2008,0000,8.45000,8.55000,8.45000,8.47000,77000
08/18/2008,0000,8.50000,8.50000,8.41000,8.42000,87000
08/19/2008,0000,8.30000,8.42000,8.30000,8.40000,60000
08/20/2008,0000,8.40000,8.40000,8.05000,8.20000,187000
08/21/2008,0000,8.20000,8.20000,8.01000,8.20000,172000
08/22/2008,0000,8.12000,8.18000,8.01000,8.16000,87000
08/25/2008,0000,8.05000,8.25000,8.05000,8.20000,47000
08/26/2008,0000,8.27000,8.27000,8.23000,8.26000,42000
08/27/2008,0000,8.29000,8.38000,8.26000,8.30000,103000
08/28/2008,0000,8.37000,8.42000,8.28000,8.40000,117000
08/29/2008,0000,8.33000,8.45000,8.31000,8.45000,67000
09/01/2008,0000,8.35000,8.40000,8.20000,8.35000,124000
09/02/2008,0000,8.35000,8.35000,8.00000,8.01000,58000
09/03/2008,0000,7.98000,8.01000,7.72000,8.00000,183000
09/04/2008,0000,7.90000,7.99000,7.44000,7.70000,123000
09/05/2008,0000,7.50000,7.50000,7.17000,7.17000,240000
09/08/2008,0000,7.17000,7.47000,6.77000,7.46000,77000
09/09/2008,0000,7.22000,7.46000,7.00000,7.40000,148000
09/10/2008,0000,7.00000,7.50000,7.00000,7.50000,146000
09/11/2008,0000,7.50000,7.52000,7.12000,7.14000,217000
09/12/2008,0000,7.10000,7.10000,6.60000,6.72000,96000
09/15/2008,0000,6.75000,6.75000,6.30000,6.45000,374000
09/16/2008,0000,6.00000,6.15000,6.00000,6.00000,412000
09/17/2008,0000,6.08000,6.12000,5.81000,5.81000,123000
09/18/2008,0000,5.41000,5.43000,5.41000,5.41000,396000
09/19/2008,0000,5.06000,5.54000,5.05000,5.43000,200000
09/22/2008,0000,5.50000,5.70000,5.46000,5.65000,122000
09/23/2008,0000,5.60000,5.82000,5.60000,5.81000,75000
09/24/2008,0000,5.90000,6.19000,5.90000,6.19000,71000
09/25/2008,0000,6.19000,6.62000,6.05000,6.58000,174000
09/26/2008,0000,6.58000,6.58000,6.12000,6.12000,311000
09/30/2008,0000,5.70000,6.12000,5.70000,6.00000,163000
10/01/2008,0000,5.90000,6.16000,5.90000,6.10000,107000
10/02/2008,0000,6.05000,6.10000,5.90000,5.90000,65000
10/03/2008,0000,5.85000,6.09000,5.85000,6.05000,82000
10/06/2008,0000,6.05000,6.08000,6.00000,6.07000,63000
10/07/2008,0000,5.88000,6.30000,5.88000,6.10000,91000
10/08/2008,0000,6.23000,6.45000,6.10000,6.10000,588000
10/09/2008,0000,6.13000,6.40000,6.13000,6.17000,161000
10/13/2008,0000,6.20000,6.20000,5.96000,5.96000,363000
10/14/2008,0000,6.05000,6.18000,5.72000,6.18000,293000
10/15/2008,0000,6.10000,6.18000,6.00000,6.18000,80000
10/16/2008,0000,5.97000,6.03000,5.97000,6.00000,88000
10/17/2008,0000,5.98000,6.05000,5.98000,6.05000,63000
10/20/2008,0000,6.06000,6.06000,5.90000,6.00000,69000
10/21/2008,0000,6.00000,6.25000,6.00000,6.10000,56000
10/22/2008,0000,6.08000,6.08000,6.00000,6.00000,36000
10/23/2008,0000,5.90000,5.90000,5.80000,5.80000,43000
10/24/2008,0000,5.85000,5.85000,5.63000,5.70000,65000
10/27/2008,0000,5.31000,5.98000,5.31000,5.79000,198000
10/28/2008,0000,5.39000,5.55000,5.39000,5.55000,92000
10/29/2008,0000,5.57000,5.59000,5.41000,5.48000,47000
10/30/2008,0000,5.48000,5.86000,5.48000,5.84000,94000
10/31/2008,0000,6.00000,6.09000,5.79000,6.09000,106000
11/03/2008,0000,6.00000,6.04000,5.80000,5.88000,20000
11/04/2008,0000,5.89000,5.94000,5.77000,5.90000,52000
11/05/2008,0000,5.95000,5.95000,5.83000,5.83000,29000
11/06/2008,0000,5.80000,5.80000,5.71000,5.71000,10000
11/07/2008,0000,5.50000,5.92000,5.48000,5.92000,42000
11/10/2008,0000,5.83000,5.94000,5.80000,5.85000,29000
11/11/2008,0000,5.91000,5.91000,5.82000,5.85000,62000
11/12/2008,0000,5.85000,5.93000,5.85000,5.93000,64000
11/13/2008,0000,5.93000,6.09000,5.86000,5.87000,104000
11/14/2008,0000,5.87000,6.07000,5.87000,6.00000,37000
11/17/2008,0000,5.95000,5.95000,5.85000,5.86000,8000
11/18/2008,0000,5.90000,5.90000,5.55000,5.55000,54000
11/19/2008,0000,5.50000,5.64000,5.26000,5.64000,75000
11/20/2008,0000,5.51000,5.74000,5.29000,5.60000,85000
11/21/2008,0000,5.50000,5.55000,5.38000,5.50000,56000
11/24/2008,0000,5.50000,5.77000,5.44000,5.69000,87000
11/25/2008,0000,5.69000,5.95000,5.50000,5.51000,87000
11/26/2008,0000,5.60000,5.89000,5.60000,5.84000,184000
11/27/2008,0000,5.74000,5.88000,5.69000,5.80000,158000
11/28/2008,0000,5.80000,5.80000,5.70000,5.71000,62000
12/01/2008,0000,5.71000,5.77000,5.71000,5.77000,15000
12/02/2008,0000,5.70000,5.70000,5.64000,5.64000,25000
12/03/2008,0000,5.66000,5.66000,5.65000,5.65000,20000
12/04/2008,0000,5.69000,5.75000,5.62000,5.62000,79000
12/05/2008,0000,5.69000,5.69000,5.60000,5.60000,13000
12/08/2008,0000,5.62000,5.69000,5.57000,5.69000,34000
12/09/2008,0000,5.69000,5.71000,5.60000,5.61000,28000
12/10/2008,0000,5.69000,5.70000,5.61000,5.65000,128000
12/11/2008,0000,5.60000,5.65000,5.60000,5.65000,116000
12/12/2008,0000,5.65000,5.75000,5.55000,5.55000,123000
12/15/2008,0000,5.55000,5.66000,5.55000,5.55000,142000
12/16/2008,0000,5.55000,5.55000,5.46000,5.46000,63000
12/17/2008,0000,5.48000,5.56000,5.41000,5.45000,65000
12/18/2008,0000,5.30000,5.42000,5.30000,5.37000,90000
12/19/2008,0000,5.36000,5.50000,5.35000,5.37000,65000
12/22/2008,0000,5.50000,5.50000,5.21000,5.22000,50000
12/23/2008,0000,5.11000,5.12000,5.11000,5.11000,68000
12/24/2008,0000,5.22000,5.22000,5.03000,5.18000,42000
12/25/2008,0000,5.28000,5.28000,5.05000,5.05000,15000
12/26/2008,0000,5.11000,5.15000,5.07000,5.15000,29000
12/29/2008,0000,5.15000,5.25000,5.15000,5.25000,17000
12/30/2008,0000,5.25000,5.35000,5.15000,5.25000,113000
12/31/2008,0000,5.24000,5.25000,5.07000,5.25000,175000
01/05/2009,0000,5.24000,5.25000,5.16000,5.25000,38000
01/06/2009,0000,5.26000,5.26000,5.10000,5.20000,91000
01/07/2009,0000,5.19000,5.22000,5.10000,5.20000,128000
01/08/2009,0000,5.14000,5.14000,5.10000,5.14000,26000
01/09/2009,0000,5.12000,5.14000,5.00000,5.13000,30000
01/12/2009,0000,5.15000,5.20000,5.06000,5.06000,67000
01/13/2009,0000,4.98000,5.10000,4.96000,4.96000,111000
01/14/2009,0000,4.96000,5.09000,4.96000,4.96000,177000
01/15/2009,0000,4.96000,5.04000,4.85000,5.02000,56000
01/16/2009,0000,4.89000,4.89000,4.87000,4.87000,150000
01/19/2009,0000,4.91000,4.99000,4.75000,4.99000,81000
01/20/2009,0000,4.99000,4.99000,4.68000,4.73000,379000
01/21/2009,0000,4.58000,4.75000,4.49000,4.73000,52000
02/02/2009,0000,4.73000,4.73000,4.46000,4.46000,58000
02/03/2009,0000,4.57000,4.65000,4.50000,4.50000,82000
02/04/2009,0000,4.58000,4.63000,4.48000,4.55000,126000
02/05/2009,0000,4.55000,4.55000,4.48000,4.50000,27000
02/06/2009,0000,4.55000,4.57000,4.42000,4.50000,156000
02/09/2009,0000,4.50000,4.60000,4.50000,4.50000,148000
02/10/2009,0000,4.51000,4.55000,4.46000,4.53000,97000
02/11/2009,0000,4.50000,4.50000,4.41000,4.42000,119000
02/12/2009,0000,4.35000,4.50000,4.35000,4.41000,108000
02/13/2009,0000,4.41000,4.50000,4.39000,4.48000,172000
02/16/2009,0000,4.51000,4.79000,4.48000,4.79000,871000
02/17/2009,0000,4.98000,5.12000,4.85000,5.12000,936000
02/18/2009,0000,5.22000,5.47000,5.12000,5.12000,970000
02/19/2009,0000,5.08000,5.23000,5.00000,5.11000,368000
02/20/2009,0000,5.07000,5.11000,4.86000,4.90000,300000
02/23/2009,0000,4.95000,4.96000,4.83000,4.96000,278000
02/24/2009,0000,4.90000,5.05000,4.90000,4.99000,206000
02/25/2009,0000,5.02000,5.09000,4.91000,4.91000,234000
02/26/2009,0000,4.90000,4.95000,4.83000,4.83000,94000
02/27/2009,0000,4.83000,4.92000,4.83000,4.86000,123000
03/02/2009,0000,4.99000,5.15000,4.99000,5.11000,442000
03/03/2009,0000,5.11000,5.17000,5.02000,5.11000,269000
03/04/2009,0000,5.13000,5.37000,5.04000,5.26000,537000
03/05/2009,0000,5.36000,5.36000,5.11000,5.11000,358000
03/06/2009,0000,5.10000,5.19000,5.09000,5.14000,116000
03/09/2009,0000,5.20000,5.49000,5.15000,5.49000,729000
03/10/2009,0000,5.87000,5.87000,5.67000,5.87000,824000
03/11/2009,0000,6.28000,6.28000,6.05000,6.06000,1071000
03/12/2009,0000,6.06000,6.06000,5.70000,5.75000,343000
03/13/2009,0000,5.80000,6.00000,5.80000,5.83000,341000
03/16/2009,0000,5.83000,6.07000,5.80000,6.00000,370000
03/17/2009,0000,5.98000,6.10000,5.98000,6.01000,362000
03/18/2009,0000,6.02000,6.11000,5.91000,6.01000,390000
03/19/2009,0000,6.26000,6.42000,6.15000,6.19000,766000
03/20/2009,0000,6.20000,6.20000,6.02000,6.13000,156000
03/23/2009,0000,5.95000,6.15000,5.95000,6.02000,225000
03/24/2009,0000,6.20000,6.24000,6.02000,6.03000,386000
03/25/2009,0000,6.01000,6.15000,6.01000,6.12000,421000
03/26/2009,0000,6.15000,6.15000,5.95000,6.08000,476000
03/27/2009,0000,6.11000,6.41000,6.10000,6.34000,880000
03/30/2009,0000,6.30000,6.30000,6.04000,6.04000,523000
03/31/2009,0000,5.78000,6.14000,5.78000,6.05000,234000
04/01/2009,0000,6.15000,6.18000,6.06000,6.18000,465000
04/02/2009,0000,6.22000,6.26000,6.15000,6.18000,403000
04/03/2009,0000,6.21000,6.55000,6.21000,6.49000,1060000
04/06/2009,0000,6.55000,6.90000,6.55000,6.80000,918000
04/07/2009,0000,6.89000,7.27000,6.50000,7.02000,669000
04/08/2009,0000,7.51000,7.51000,7.10000,7.25000,840000
04/09/2009,0000,7.75000,7.75000,7.42000,7.75000,944000
04/10/2009,0000,8.16000,8.20000,7.80000,8.09000,834000
04/13/2009,0000,8.30000,8.65000,8.30000,8.65000,418000
04/14/2009,0000,9.13000,9.20000,8.80000,9.09000,1160000
04/15/2009,0000,9.05000,9.05000,8.66000,8.78000,750000
04/16/2009,0000,8.81000,8.84000,8.50000,8.59000,606000
04/17/2009,0000,8.60000,8.64000,7.99000,7.99000,477000
04/20/2009,0000,7.55000,8.00000,7.48000,8.00000,324000
04/21/2009,0000,7.77000,8.35000,7.77000,8.14000,507000
04/22/2009,0000,8.14000,8.17000,7.80000,7.93000,258000
04/23/2009,0000,8.02000,8.23000,7.80000,8.10000,425000
04/24/2009,0000,8.20000,8.20000,8.00000,8.00000,401000
04/27/2009,0000,8.00000,8.00000,7.50000,7.65000,312000
04/28/2009,0000,7.22000,7.70000,7.22000,7.63000,206000
04/29/2009,0000,7.62000,7.62000,7.35000,7.60000,74000
04/30/2009,0000,7.72000,8.13000,7.72000,8.10000,488000
05/04/2009,0000,8.10000,8.29000,7.92000,8.10000,446000
05/05/2009,0000,8.10000,8.17000,7.82000,7.90000,458000
05/06/2009,0000,7.90000,8.45000,7.90000,8.34000,728000
05/07/2009,0000,8.31000,8.31000,8.02000,8.08000,483000
05/08/2009,0000,7.76000,8.08000,7.76000,8.00000,470000
05/11/2009,0000,7.90000,8.02000,7.85000,7.88000,365000
05/12/2009,0000,7.88000,7.88000,7.60000,7.70000,164000
05/13/2009,0000,7.80000,7.80000,7.60000,7.60000,212000
05/14/2009,0000,7.61000,7.61000,7.22000,7.28000,255000
05/15/2009,0000,7.30000,7.60000,7.28000,7.50000,262000
05/18/2009,0000,7.31000,7.57000,7.31000,7.48000,196000
05/19/2009,0000,8.00000,8.00000,7.80000,8.00000,1154000
05/20/2009,0000,8.56000,8.56000,8.40000,8.56000,1834000
05/21/2009,0000,9.00000,9.15000,9.00000,9.15000,1537000
05/22/2009,0000,9.50000,9.60000,8.85000,8.99000,2115000
05/25/2009,0000,8.90000,9.20000,8.68000,8.70000,720000
05/26/2009,0000,8.70000,8.70000,8.16000,8.36000,342000
05/27/2009,0000,8.42000,8.94000,8.40000,8.90000,471000
06/01/2009,0000,8.60000,8.90000,8.50000,8.78000,252000
06/02/2009,0000,8.79000,8.85000,8.25000,8.60000,415000
06/03/2009,0000,8.40000,8.48000,8.25000,8.26000,139000
06/04/2009,0000,8.26000,8.60000,8.26000,8.45000,330000
06/05/2009,0000,8.58000,8.85000,8.42000,8.72000,449000
06/08/2009,0000,8.64000,8.81000,8.46000,8.55000,384000
06/09/2009,0000,8.55000,8.55000,8.12000,8.17000,175000
06/10/2009,0000,8.13000,8.36000,8.02000,8.07000,176000
06/11/2009,0000,8.00000,8.38000,7.93000,8.30000,226000
06/12/2009,0000,8.30000,8.32000,8.05000,8.22000,252000
06/15/2009,0000,8.36000,8.44000,8.20000,8.20000,602000
06/16/2009,0000,8.35000,8.40000,8.14000,8.19000,234000
06/17/2009,0000,8.17000,8.25000,7.96000,7.96000,143000
06/18/2009,0000,7.90000,8.51000,7.90000,8.25000,255000
06/19/2009,0000,8.23000,8.27000,8.08000,8.12000,47000
06/22/2009,0000,8.18000,8.40000,8.11000,8.35000,106000
06/23/2009,0000,8.35000,8.35000,8.15000,8.20000,84000
06/24/2009,0000,8.20000,8.59000,8.18000,8.40000,207000
06/25/2009,0000,8.58000,8.58000,8.18000,8.28000,184000
06/26/2009,0000,8.40000,8.85000,8.31000,8.70000,684000
06/29/2009,0000,8.90000,8.90000,8.70000,8.71000,231000
06/30/2009,0000,8.78000,8.78000,8.40000,8.41000,130000
07/01/2009,0000,8.35000,8.49000,8.17000,8.40000,91000
07/02/2009,0000,8.41000,8.59000,8.41000,8.52000,118000
07/03/2009,0000,8.42000,8.57000,8.42000,8.45000,120000
07/06/2009,0000,8.45000,8.78000,8.35000,8.70000,137000
07/07/2009,0000,8.69000,8.69000,8.44000,8.60000,143000
07/08/2009,0000,8.51000,8.60000,8.47000,8.53000,182000
07/09/2009,0000,8.56000,8.85000,8.50000,8.69000,287000
07/10/2009,0000,9.00000,9.10000,8.83000,8.90000,975000
07/13/2009,0000,8.94000,8.94000,8.34000,8.45000,198000
07/14/2009,0000,8.45000,8.45000,8.21000,8.45000,244000
07/15/2009,0000,9.04000,9.04000,9.04000,9.04000,587000
07/16/2009,0000,9.67000,9.67000,9.04000,9.04000,1618000
07/17/2009,0000,9.00000,9.17000,8.83000,8.87000,337000
07/20/2009,0000,8.82000,9.04000,8.77000,8.90000,326000
07/21/2009,0000,8.90000,8.94000,8.80000,8.82000,239000
07/22/2009,0000,8.80000,8.87000,8.80000,8.84000,148000
07/23/2009,0000,8.81000,8.88000,8.76000,8.88000,210000
07/24/2009,0000,8.88000,8.98000,8.70000,8.81000,319000
07/27/2009,0000,8.81000,8.99000,8.78000,8.84000,254000
07/28/2009,0000,8.90000,9.00000,8.82000,8.90000,303000
07/29/2009,0000,8.91000,9.03000,8.88000,8.90000,183000
07/30/2009,0000,8.90000,8.90000,8.85000,8.85000,113000
07/31/2009,0000,8.90000,9.02000,8.89000,8.89000,194000
08/03/2009,0000,8.89000,8.95000,8.83000,8.92000,138000
08/04/2009,0000,8.92000,9.02000,8.82000,8.82000,469000
08/05/2009,0000,8.83000,8.89000,8.70000,8.70000,317000
08/06/2009,0000,8.70000,8.80000,8.67000,8.80000,116000
08/10/2009,0000,8.82000,8.82000,8.73000,8.75000,76000
08/11/2009,0000,8.75000,8.82000,8.74000,8.82000,176000
08/12/2009,0000,8.76000,8.87000,8.75000,8.84000,205000
08/13/2009,0000,8.81000,8.89000,8.78000,8.89000,177000
08/14/2009,0000,8.90000,8.90000,8.81000,8.81000,134000
08/17/2009,0000,8.87000,8.93000,8.80000,8.82000,269000
08/18/2009,0000,8.71000,8.83000,8.69000,8.82000,165000
08/19/2009,0000,8.69000,8.80000,8.68000,8.76000,97000
08/20/2009,0000,8.70000,8.90000,8.60000,8.88000,388000
08/21/2009,0000,8.80000,8.80000,8.63000,8.69000,183000
08/24/2009,0000,8.69000,8.72000,8.60000,8.68000,70000
08/25/2009,0000,8.59000,8.59000,8.51000,8.51000,67000
08/26/2009,0000,8.42000,8.45000,8.28000,8.38000,95000
08/27/2009,0000,7.80000,8.60000,7.80000,8.50000,287000
08/28/2009,0000,8.22000,8.44000,8.22000,8.28000,23000
08/31/2009,0000,8.20000,8.24000,8.20000,8.24000,8000
09/01/2009,0000,8.29000,8.29000,8.13000,8.14000,63000
09/02/2009,0000,8.02000,8.20000,7.98000,8.12000,46000
09/03/2009,0000,8.00000,8.12000,7.95000,8.10000,104000
09/04/2009,0000,8.13000,8.26000,8.13000,8.20000,173000
09/07/2009,0000,8.18000,8.28000,8.14000,8.26000,114000
09/08/2009,0000,8.24000,8.50000,8.21000,8.45000,133000
09/09/2009,0000,8.31000,8.51000,8.24000,8.25000,107000
09/10/2009,0000,8.25000,8.73000,8.25000,8.54000,192000
09/11/2009,0000,8.51000,8.61000,8.27000,8.34000,100000
09/14/2009,0000,8.34000,8.47000,8.17000,8.42000,63000
09/15/2009,0000,8.41000,8.65000,8.39000,8.56000,180000
09/16/2009,0000,8.64000,8.64000,8.32000,8.57000,63000
09/17/2009,0000,8.57000,8.62000,8.34000,8.49000,82000
09/18/2009,0000,8.62000,8.62000,8.38000,8.40000,77000
09/21/2009,0000,8.43000,8.53000,8.41000,8.45000,43000
09/22/2009,0000,8.50000,8.50000,8.42000,8.47000,105000
09/23/2009,0000,8.40000,8.41000,8.30000,8.30000,52000
09/24/2009,0000,8.22000,8.39000,8.20000,8.33000,74000
09/25/2009,0000,8.32000,8.39000,8.32000,8.33000,50000
09/28/2009,0000,8.31000,8.31000,8.21000,8.21000,14000
09/29/2009,0000,8.55000,8.78000,8.55000,8.78000,1907000
09/30/2009,0000,8.97000,9.39000,8.80000,9.39000,2823000
10/01/2009,0000,9.70000,9.90000,8.87000,9.20000,1876000
10/02/2009,0000,8.88000,9.14000,8.71000,8.80000,870000
10/05/2009,0000,8.95000,9.14000,8.80000,8.99000,432000
10/06/2009,0000,9.12000,9.12000,8.72000,8.72000,692000
10/07/2009,0000,8.75000,8.92000,8.75000,8.80000,387000
10/08/2009,0000,8.80000,9.10000,8.80000,8.90000,457000
10/09/2009,0000,8.95000,9.11000,8.83000,8.90000,305000
10/12/2009,0000,9.08000,9.10000,8.90000,8.96000,570000
10/13/2009,0000,8.87000,8.96000,8.83000,8.85000,275000
10/14/2009,0000,8.88000,9.26000,8.88000,9.10000,725000
10/15/2009,0000,9.24000,9.25000,8.93000,9.09000,429000
10/16/2009,0000,9.09000,9.09000,8.99000,9.03000,184000
10/19/2009,0000,9.03000,9.52000,9.02000,9.49000,1369000
10/20/2009,0000,9.50000,9.50000,9.17000,9.20000,634000
10/21/2009,0000,9.20000,9.31000,9.08000,9.18000,362000
10/22/2009,0000,9.25000,9.25000,9.03000,9.18000,430000
10/23/2009,0000,9.15000,9.82000,9.10000,9.55000,2385000
10/26/2009,0000,9.75000,9.80000,9.42000,9.50000,1011000
10/27/2009,0000,9.42000,9.50000,9.20000,9.35000,394000
10/28/2009,0000,9.32000,9.36000,9.04000,9.13000,237000
10/29/2009,0000,9.00000,9.00000,8.70000,8.85000,399000
10/30/2009,0000,8.85000,8.98000,8.68000,8.69000,463000
11/02/2009,0000,8.60000,8.60000,8.33000,8.58000,432000
11/03/2009,0000,8.57000,8.72000,8.40000,8.70000,394000
11/04/2009,0000,8.91000,9.05000,8.67000,9.00000,700000
11/05/2009,0000,9.08000,9.33000,9.00000,9.20000,1354000
11/06/2009,0000,9.22000,9.40000,9.19000,9.30000,605000
11/09/2009,0000,9.48000,9.73000,9.36000,9.43000,934000
11/10/2009,0000,9.58000,9.98000,9.47000,9.93000,1815000
11/11/2009,0000,9.99000,10.60000,9.99000,10.60000,3730000
11/12/2009,0000,10.80000,10.85000,9.86000,10.10000,2860000
11/13/2009,0000,10.10000,10.30000,9.80000,10.10000,1512000
11/16/2009,0000,10.35000,10.80000,10.20000,10.80000,2851000
11/17/2009,0000,11.40000,11.55000,11.00000,11.55000,5322000
11/18/2009,0000,11.90000,11.90000,11.10000,11.40000,2973000
11/19/2009,0000,11.40000,11.45000,10.70000,10.80000,3295000
11/20/2009,0000,10.60000,11.20000,10.60000,10.90000,1453000
11/23/2009,0000,11.20000,11.20000,10.70000,10.75000,1007000
11/24/2009,0000,10.85000,10.95000,10.35000,10.35000,1114000
11/25/2009,0000,10.35000,10.75000,10.35000,10.50000,1631000
11/26/2009,0000,10.55000,11.20000,10.55000,11.20000,3550000
11/27/2009,0000,11.00000,11.55000,10.60000,10.90000,4249000
11/30/2009,0000,11.25000,11.60000,11.00000,11.35000,2813000
12/01/2009,0000,11.60000,11.60000,10.90000,11.00000,1424000
12/02/2009,0000,11.20000,11.20000,10.65000,10.70000,879000
12/03/2009,0000,10.80000,10.85000,10.25000,10.30000,1624000
12/04/2009,0000,10.40000,10.55000,10.30000,10.40000,713000
12/07/2009,0000,10.65000,10.65000,10.40000,10.55000,1106000
12/08/2009,0000,10.50000,10.75000,10.45000,10.60000,1240000
12/09/2009,0000,10.50000,11.20000,10.50000,10.80000,1510000
12/11/2009,0000,10.80000,11.25000,10.70000,11.15000,2345000
12/14/2009,0000,11.45000,11.45000,10.90000,11.20000,3350000
12/15/2009,0000,11.40000,11.40000,11.00000,11.00000,937000
12/16/2009,0000,11.00000,11.10000,10.70000,10.70000,1268000
12/17/2009,0000,10.75000,10.85000,10.55000,10.55000,1033000
12/18/2009,0000,10.50000,10.70000,10.35000,10.60000,653000
12/21/2009,0000,10.95000,10.95000,10.55000,10.55000,816000
12/22/2009,0000,10.55000,10.70000,10.55000,10.65000,368000
12/23/2009,0000,10.75000,10.75000,10.60000,10.65000,642000
12/25/2009,0000,10.55000,10.75000,10.50000,10.75000,390000
12/25/2009,0000,10.55000,10.75000,10.50000,10.75000,390000
12/28/2009,0000,10.80000,10.90000,10.50000,10.55000,927000
12/29/2009,1230,10.65000,10.65000,10.50000,10.60000,679511
