DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.35000,8.35000,8.15000,8.20000,2914000
04/03/2007,0000,8.24000,8.30000,8.12000,8.14000,360000
04/04/2007,0000,8.20000,8.35000,8.17000,8.32000,2000000
04/09/2007,0000,8.33000,8.60000,8.33000,8.43000,1403000
04/10/2007,0000,8.50000,8.56000,8.30000,8.31000,765000
04/11/2007,0000,8.31000,8.39000,8.30000,8.38000,951000
04/12/2007,0000,8.36000,8.70000,8.30000,8.53000,4004000
04/13/2007,0000,8.46000,8.53000,8.40000,8.42000,790000
04/16/2007,0000,8.59000,8.63000,8.52000,8.55000,967000
04/17/2007,0000,8.57000,8.70000,8.35000,8.40000,971000
04/18/2007,0000,8.41000,8.41000,8.25000,8.32000,868000
04/19/2007,0000,8.36000,8.41000,8.23000,8.26000,1015000
04/20/2007,0000,8.27000,8.37000,8.27000,8.33000,533000
04/23/2007,0000,8.42000,8.69000,8.38000,8.39000,3806000
04/24/2007,0000,8.40000,8.48000,8.30000,8.30000,662000
04/25/2007,0000,8.32000,8.37000,8.26000,8.26000,240000
04/26/2007,0000,8.35000,8.35000,8.27000,8.31000,330000
04/27/2007,0000,8.31000,8.31000,8.23000,8.30000,294000
04/30/2007,0000,8.27000,8.27000,7.95000,8.00000,579000
05/02/2007,0000,8.00000,8.10000,8.00000,8.04000,449000
05/03/2007,0000,8.19000,8.19000,7.85000,7.93000,859000
05/04/2007,0000,7.95000,8.05000,7.88000,8.00000,257000
05/07/2007,0000,8.02000,8.09000,8.00000,8.09000,805000
05/08/2007,0000,8.10000,8.49000,8.10000,8.35000,1783000
05/09/2007,0000,8.35000,8.35000,8.20000,8.29000,471000
05/10/2007,0000,8.27000,8.33000,8.16000,8.16000,299000
05/11/2007,0000,8.16000,8.23000,8.12000,8.16000,306000
05/14/2007,0000,8.16000,8.16000,8.03000,8.09000,288000
05/15/2007,0000,8.07000,8.19000,8.06000,8.10000,431000
05/16/2007,0000,8.10000,8.17000,7.63000,8.02000,486000
05/17/2007,0000,8.00000,8.09000,7.95000,8.03000,259000
05/18/2007,0000,8.03000,8.03000,7.90000,7.98000,113000
05/21/2007,0000,7.91000,8.01000,7.90000,8.01000,284000
05/22/2007,0000,8.02000,8.14000,7.97000,8.01000,832000
05/23/2007,0000,8.02000,8.08000,8.00000,8.00000,345000
05/24/2007,0000,8.00000,8.01000,7.97000,8.00000,181000
05/25/2007,0000,7.95000,7.95000,7.92000,7.95000,108000
05/28/2007,0000,7.95000,8.00000,7.90000,7.95000,158000
05/29/2007,0000,7.95000,7.99000,7.82000,7.95000,336000
05/30/2007,0000,7.94000,7.98000,7.89000,7.95000,290000
05/31/2007,0000,7.96000,8.07000,7.96000,7.98000,641000
06/01/2007,0000,8.00000,8.08000,7.95000,8.00000,688000
06/04/2007,0000,8.00000,8.09000,7.90000,8.04000,1214000
06/05/2007,0000,8.10000,8.20000,8.04000,8.10000,2945000
06/06/2007,0000,8.16000,8.16000,8.03000,8.08000,363000
06/07/2007,0000,8.08000,8.08000,7.98000,8.00000,426000
06/08/2007,0000,7.99000,8.00000,7.91000,8.00000,220000
06/11/2007,0000,7.90000,8.06000,7.90000,8.03000,378000
06/12/2007,0000,8.00000,8.14000,7.96000,8.09000,533000
06/13/2007,0000,8.09000,8.09000,7.97000,8.05000,322000
06/14/2007,0000,8.05000,8.07000,7.97000,7.97000,524000
06/15/2007,0000,7.96000,8.04000,7.95000,7.98000,359000
06/20/2007,0000,8.00000,8.22000,7.99000,8.16000,1105000
06/21/2007,0000,8.16000,8.25000,8.10000,8.18000,577000
06/22/2007,0000,8.15000,8.23000,8.12000,8.20000,546000
06/25/2007,0000,8.20000,8.28000,8.20000,8.23000,525000
06/26/2007,0000,8.31000,8.31000,8.15000,8.23000,612000
06/27/2007,0000,8.23000,8.45000,8.20000,8.39000,930000
06/28/2007,0000,8.50000,8.65000,8.41000,8.59000,1798000
06/29/2007,0000,8.68000,8.98000,8.61000,8.76000,1918000
07/02/2007,0000,8.90000,8.98000,8.80000,8.84000,1258000
07/03/2007,0000,8.88000,8.93000,8.80000,8.85000,872000
07/04/2007,0000,8.90000,9.46000,8.88000,9.46000,5141000
07/05/2007,0000,9.60000,10.10000,9.51000,10.10000,10225000
07/06/2007,0000,10.75000,10.75000,10.20000,10.20000,7207000
07/09/2007,0000,10.30000,10.50000,10.10000,10.15000,3285000
07/10/2007,0000,10.20000,10.85000,10.10000,10.85000,4311000
07/11/2007,0000,10.80000,10.80000,10.45000,10.55000,2238000
07/12/2007,0000,10.80000,10.80000,10.55000,10.65000,3289000
07/13/2007,0000,10.85000,10.85000,10.30000,10.30000,2556000
07/16/2007,0000,10.35000,10.65000,10.35000,10.50000,2197000
07/17/2007,0000,10.50000,11.20000,10.50000,11.20000,3967000
07/18/2007,0000,11.20000,11.70000,11.05000,11.25000,4701000
07/19/2007,0000,11.40000,11.40000,10.70000,10.70000,2642000
07/20/2007,0000,10.70000,10.80000,10.35000,10.50000,2660000
07/23/2007,0000,10.50000,10.80000,10.50000,10.75000,2988000
07/24/2007,0000,10.60000,11.20000,10.55000,11.20000,6047000
07/25/2007,0000,11.20000,11.45000,10.90000,10.90000,6094000
07/26/2007,0000,10.95000,11.00000,10.40000,10.70000,3881000
07/27/2007,0000,10.55000,10.70000,10.25000,10.65000,2442000
07/30/2007,0000,10.60000,11.35000,10.50000,11.10000,10518000
07/31/2007,0000,11.20000,11.30000,10.90000,11.00000,3623000
08/01/2007,0000,11.20000,11.20000,10.80000,10.80000,2279000
08/02/2007,0000,11.00000,11.05000,10.10000,10.25000,1831000
08/03/2007,0000,10.50000,10.60000,10.30000,10.35000,1378000
08/06/2007,0000,10.10000,10.65000,10.10000,10.40000,976000
08/07/2007,0000,10.65000,10.65000,10.35000,10.45000,808000
08/08/2007,0000,10.60000,11.15000,10.60000,10.85000,3454000
08/09/2007,0000,10.95000,11.10000,10.65000,10.75000,1945000
08/10/2007,0000,10.50000,10.60000,10.30000,10.50000,1148000
08/13/2007,0000,10.80000,10.80000,10.50000,10.50000,973000
08/14/2007,0000,10.50000,10.70000,10.35000,10.65000,657000
08/15/2007,0000,10.50000,10.55000,10.05000,10.15000,1065000
08/16/2007,0000,10.00000,10.00000,9.44000,9.44000,1336000
08/17/2007,0000,9.00000,9.50000,8.78000,8.85000,1712000
08/20/2007,0000,9.25000,9.30000,8.95000,9.30000,855000
08/21/2007,0000,9.40000,9.40000,9.00000,9.01000,468000
08/22/2007,0000,9.00000,9.10000,8.66000,8.88000,584000
08/23/2007,0000,8.93000,9.16000,8.93000,9.16000,686000
08/24/2007,0000,9.06000,9.10000,9.00000,9.01000,209000
08/27/2007,0000,9.15000,9.18000,9.05000,9.12000,170000
08/28/2007,0000,9.05000,9.70000,9.05000,9.70000,1123000
08/29/2007,0000,9.60000,9.85000,9.41000,9.85000,1319000
08/30/2007,0000,9.85000,10.50000,9.85000,10.50000,1811000
08/31/2007,0000,10.75000,10.80000,10.40000,10.50000,1456000
09/03/2007,0000,10.55000,10.95000,10.30000,10.95000,1172000
09/04/2007,0000,10.95000,10.95000,10.45000,10.85000,1321000
09/05/2007,0000,10.85000,10.85000,10.40000,10.60000,1108000
09/06/2007,0000,10.55000,10.80000,10.30000,10.45000,1369000
09/07/2007,0000,10.45000,10.50000,10.30000,10.30000,624000
09/10/2007,0000,10.30000,10.80000,10.20000,10.75000,1782000
09/11/2007,0000,10.50000,10.70000,10.45000,10.65000,1485000
09/12/2007,0000,11.35000,11.35000,11.35000,11.35000,2637000
09/13/2007,0000,12.10000,12.10000,12.10000,12.10000,4889000
09/14/2007,0000,12.45000,12.45000,11.70000,12.10000,9920000
09/17/2007,0000,12.00000,12.20000,11.70000,11.80000,2984000
09/19/2007,0000,11.75000,12.00000,11.00000,11.05000,2355000
09/20/2007,0000,11.10000,11.30000,10.80000,10.80000,1791000
09/21/2007,0000,10.85000,11.15000,10.85000,10.95000,1229000
09/26/2007,0000,11.20000,11.35000,11.10000,11.20000,898000
09/27/2007,0000,11.25000,11.55000,11.20000,11.35000,1862000
09/28/2007,0000,11.45000,11.60000,11.15000,11.20000,1427000
10/01/2007,0000,11.95000,12.05000,11.65000,11.70000,2601000
10/02/2007,0000,12.50000,12.50000,12.50000,12.50000,3143000
10/03/2007,0000,13.35000,13.35000,12.80000,13.25000,21169000
10/04/2007,0000,13.00000,13.20000,12.80000,12.85000,4126000
10/05/2007,0000,13.00000,13.70000,12.95000,13.70000,12475000
10/08/2007,0000,13.70000,13.70000,13.25000,13.30000,5184000
10/09/2007,0000,13.10000,13.50000,13.10000,13.30000,2856000
10/11/2007,0000,13.50000,13.55000,12.80000,12.80000,3319000
10/12/2007,0000,12.80000,13.30000,12.80000,12.95000,3462000
10/15/2007,0000,13.20000,13.20000,12.05000,12.15000,2828000
10/16/2007,0000,11.80000,12.90000,11.80000,12.50000,3496000
10/17/2007,0000,12.60000,13.10000,12.60000,12.75000,2777000
10/18/2007,0000,12.85000,13.00000,12.05000,12.10000,3275000
10/19/2007,0000,12.20000,12.40000,12.00000,12.25000,1719000
10/22/2007,0000,12.25000,13.10000,12.00000,13.10000,7268000
10/23/2007,0000,13.30000,13.55000,12.80000,12.90000,3145000
10/24/2007,0000,13.00000,13.15000,12.60000,12.65000,3145000
10/25/2007,0000,12.90000,13.15000,12.70000,13.15000,3194000
10/26/2007,0000,13.35000,14.00000,13.30000,14.00000,6988000
10/29/2007,0000,14.60000,14.60000,13.65000,13.70000,9787000
10/30/2007,0000,13.80000,14.00000,13.05000,13.10000,4279000
10/31/2007,0000,13.25000,13.55000,13.00000,13.20000,3014000
11/01/2007,0000,13.30000,13.35000,12.30000,12.60000,4257000
11/02/2007,0000,12.30000,12.30000,11.90000,12.05000,2275000
11/05/2007,0000,12.10000,12.15000,11.70000,12.10000,1419000
11/06/2007,0000,12.20000,12.20000,11.85000,12.10000,1099000
11/07/2007,0000,12.30000,12.30000,11.95000,12.00000,1492000
11/08/2007,0000,11.70000,11.80000,11.20000,11.20000,1783000
11/09/2007,0000,11.00000,11.35000,10.55000,10.95000,1460000
11/12/2007,0000,10.50000,10.75000,10.20000,10.20000,1681000
11/13/2007,0000,10.20000,10.85000,10.20000,10.60000,1481000
11/14/2007,0000,10.75000,11.20000,10.75000,11.00000,1162000
11/15/2007,0000,11.00000,11.15000,10.80000,11.05000,912000
11/16/2007,0000,11.00000,11.00000,10.70000,11.00000,593000
11/19/2007,0000,10.80000,11.10000,10.70000,10.70000,568000
11/20/2007,0000,10.30000,10.55000,10.20000,10.55000,812000
11/21/2007,0000,10.65000,10.90000,10.55000,10.75000,891000
11/22/2007,0000,10.65000,10.70000,10.30000,10.70000,666000
11/23/2007,0000,10.70000,11.15000,10.70000,10.80000,2285000
11/26/2007,0000,11.10000,11.10000,10.10000,10.35000,825000
11/27/2007,0000,10.15000,10.35000,9.80000,10.30000,1202000
11/28/2007,0000,10.30000,10.35000,10.00000,10.30000,988000
11/29/2007,0000,10.45000,10.50000,10.15000,10.30000,812000
11/30/2007,0000,10.15000,10.50000,10.15000,10.50000,694000
12/03/2007,0000,10.50000,10.50000,10.25000,10.40000,377000
12/04/2007,0000,10.35000,10.35000,10.10000,10.15000,707000
12/05/2007,0000,10.15000,10.45000,10.10000,10.30000,686000
12/06/2007,0000,10.55000,10.55000,10.20000,10.20000,544000
12/07/2007,0000,10.30000,10.30000,10.15000,10.30000,508000
12/10/2007,0000,10.35000,10.35000,10.00000,10.10000,509000
12/11/2007,0000,10.25000,10.25000,9.90000,9.97000,491000
12/12/2007,0000,9.87000,9.95000,9.62000,9.90000,761000
12/13/2007,0000,10.00000,10.00000,9.65000,9.75000,518000
12/14/2007,0000,9.68000,9.73000,9.10000,9.35000,798000
12/17/2007,0000,8.70000,9.00000,8.70000,8.70000,1002000
12/18/2007,0000,8.10000,8.34000,8.10000,8.10000,1937000
12/19/2007,0000,8.13000,8.37000,8.13000,8.37000,701000
12/20/2007,0000,8.40000,8.40000,7.79000,8.14000,610000
12/21/2007,0000,8.14000,8.14000,7.82000,8.10000,621000
12/24/2007,0000,8.20000,8.30000,8.12000,8.30000,419000
12/25/2007,0000,8.35000,8.39000,8.20000,8.39000,435000
12/26/2007,0000,8.36000,8.36000,8.25000,8.36000,306000
12/27/2007,0000,8.44000,8.90000,8.40000,8.79000,1165000
12/28/2007,0000,8.70000,9.10000,8.70000,9.10000,1132000
12/31/2007,0000,9.30000,9.33000,9.21000,9.33000,781000
01/02/2008,0000,9.47000,9.57000,9.30000,9.39000,688000
01/03/2008,0000,9.99000,9.99000,9.65000,9.98000,1874000
01/04/2008,0000,10.00000,10.00000,9.70000,9.95000,944000
01/07/2008,0000,9.78000,9.80000,9.50000,9.50000,471000
01/08/2008,0000,9.52000,9.69000,9.43000,9.60000,640000
01/09/2008,0000,9.30000,9.69000,9.30000,9.69000,561000
01/10/2008,0000,9.69000,9.85000,9.59000,9.70000,767000
01/11/2008,0000,9.08000,9.70000,9.08000,9.55000,604000
01/14/2008,0000,9.55000,9.80000,9.32000,9.37000,608000
01/15/2008,0000,9.49000,9.61000,9.43000,9.60000,830000
01/16/2008,0000,9.40000,9.59000,9.27000,9.27000,341000
01/17/2008,0000,9.27000,9.45000,9.12000,9.12000,427000
01/18/2008,0000,9.00000,9.30000,8.95000,9.30000,521000
01/21/2008,0000,9.10000,9.20000,9.05000,9.10000,457000
01/22/2008,0000,8.90000,9.00000,8.47000,8.47000,621000
01/23/2008,0000,8.47000,8.56000,7.88000,7.99000,1185000
01/24/2008,0000,8.00000,8.20000,7.90000,8.19000,981000
01/25/2008,0000,8.30000,8.30000,8.17000,8.30000,425000
01/28/2008,0000,8.27000,8.28000,7.92000,8.28000,470000
01/29/2008,0000,8.21000,8.37000,8.10000,8.36000,477000
01/30/2008,0000,8.60000,8.60000,8.31000,8.47000,629000
01/31/2008,0000,8.28000,8.43000,8.23000,8.43000,398000
02/01/2008,0000,8.49000,8.50000,8.43000,8.46000,509000
02/12/2008,0000,8.40000,8.41000,8.22000,8.39000,261000
02/13/2008,0000,8.39000,8.44000,8.35000,8.44000,352000
02/14/2008,0000,8.47000,8.90000,8.47000,8.80000,833000
02/15/2008,0000,8.65000,8.85000,8.65000,8.85000,546000
02/18/2008,0000,9.00000,9.24000,9.00000,9.24000,1012000
02/19/2008,0000,9.44000,9.44000,9.22000,9.35000,518000
02/20/2008,0000,9.26000,9.35000,9.10000,9.10000,429000
02/21/2008,0000,9.12000,9.20000,9.11000,9.20000,480000
02/22/2008,0000,9.10000,9.15000,8.95000,9.09000,632000
02/25/2008,0000,9.11000,9.29000,9.10000,9.29000,868000
02/26/2008,0000,9.35000,9.40000,9.20000,9.22000,341000
02/27/2008,0000,9.23000,9.27000,9.13000,9.26000,395000
02/29/2008,0000,9.26000,9.50000,9.11000,9.45000,695000
03/03/2008,0000,9.40000,9.65000,9.21000,9.65000,1471000
03/04/2008,0000,9.70000,10.00000,9.70000,9.96000,1260000
03/05/2008,0000,9.96000,10.10000,9.87000,10.00000,906000
03/06/2008,0000,10.15000,10.15000,9.91000,9.97000,1149000
03/07/2008,0000,9.86000,10.00000,9.62000,9.85000,737000
03/10/2008,0000,9.93000,9.99000,9.66000,9.75000,984000
03/11/2008,0000,9.51000,9.99000,9.51000,9.99000,722000
03/12/2008,0000,10.10000,10.20000,9.93000,10.10000,975000
03/13/2008,0000,9.90000,10.20000,9.86000,10.10000,1047000
03/14/2008,0000,10.10000,10.20000,9.81000,9.99000,745000
03/17/2008,0000,9.76000,9.77000,9.52000,9.52000,538000
03/18/2008,0000,9.52000,9.61000,9.40000,9.52000,428000
03/19/2008,0000,9.80000,9.80000,9.54000,9.69000,516000
03/20/2008,0000,9.60000,9.75000,9.47000,9.75000,606000
03/21/2008,0000,9.60000,9.85000,9.60000,9.80000,594000
03/24/2008,0000,10.00000,10.10000,9.85000,9.90000,886000
03/25/2008,0000,10.00000,10.25000,9.95000,10.15000,1412000
03/26/2008,0000,10.20000,10.20000,9.96000,10.10000,1317000
03/27/2008,0000,10.00000,10.10000,9.90000,9.90000,563000
03/28/2008,0000,9.99000,10.45000,9.99000,10.40000,3116000
03/31/2008,0000,10.45000,10.80000,10.20000,10.80000,2299000
04/01/2008,0000,10.90000,10.95000,10.65000,10.95000,2854000
04/02/2008,0000,11.20000,11.70000,11.10000,11.50000,13212000
04/03/2008,0000,11.45000,11.50000,11.10000,11.35000,2990000
04/07/2008,0000,11.30000,11.40000,11.05000,11.25000,1802000
04/08/2008,0000,11.25000,11.45000,11.00000,11.20000,1380000
04/09/2008,0000,11.20000,11.30000,11.10000,11.20000,1280000
04/10/2008,0000,11.20000,11.30000,11.10000,11.10000,985000
04/11/2008,0000,11.10000,11.20000,10.80000,10.95000,1453000
04/14/2008,0000,10.95000,11.30000,10.85000,11.30000,1529000
04/15/2008,0000,11.30000,11.30000,11.00000,11.15000,1567000
04/16/2008,0000,11.05000,11.25000,11.05000,11.25000,1214000
04/17/2008,0000,11.50000,11.55000,11.10000,11.25000,4447000
04/18/2008,0000,11.30000,11.40000,11.15000,11.20000,967000
04/21/2008,0000,11.30000,11.30000,10.95000,11.00000,1103000
04/22/2008,0000,11.10000,11.10000,10.80000,10.85000,722000
04/23/2008,0000,10.90000,11.20000,10.90000,11.10000,831000
04/24/2008,0000,11.10000,11.20000,10.80000,10.80000,654000
04/25/2008,0000,10.90000,10.95000,10.60000,10.60000,634000
04/28/2008,0000,10.65000,10.70000,10.30000,10.35000,585000
04/29/2008,0000,10.30000,10.40000,10.20000,10.40000,669000
04/30/2008,0000,10.40000,10.45000,10.20000,10.20000,517000
05/02/2008,0000,10.25000,10.35000,10.05000,10.20000,906000
05/05/2008,0000,10.30000,10.40000,10.10000,10.40000,399000
05/06/2008,0000,10.50000,10.75000,10.40000,10.45000,1742000
05/07/2008,0000,10.45000,10.60000,10.45000,10.50000,329000
05/08/2008,0000,10.65000,10.65000,10.20000,10.30000,334000
05/09/2008,0000,10.50000,10.60000,10.35000,10.50000,496000
05/12/2008,0000,10.75000,11.00000,10.60000,10.90000,1052000
05/13/2008,0000,11.00000,11.00000,10.65000,10.80000,658000
05/14/2008,0000,10.80000,10.85000,10.70000,10.70000,398000
05/15/2008,0000,10.50000,10.90000,10.50000,10.70000,783000
05/16/2008,0000,10.70000,10.90000,10.70000,10.75000,364000
05/19/2008,0000,10.75000,11.00000,10.70000,10.90000,995000
05/20/2008,0000,11.00000,11.35000,10.80000,11.20000,1907000
05/21/2008,0000,11.30000,11.95000,10.90000,11.95000,5800000
05/22/2008,0000,11.85000,12.25000,11.45000,11.45000,4460000
05/23/2008,0000,11.60000,11.70000,11.00000,11.00000,1719000
05/26/2008,0000,11.10000,11.10000,10.80000,10.80000,858000
05/27/2008,0000,10.80000,11.00000,10.50000,10.60000,1237000
05/28/2008,0000,10.75000,10.80000,10.55000,10.60000,560000
05/29/2008,0000,10.85000,10.85000,10.50000,10.50000,390000
05/30/2008,0000,10.55000,10.65000,10.15000,10.45000,907000
06/02/2008,0000,10.45000,10.65000,10.45000,10.60000,624000
06/03/2008,0000,10.75000,10.75000,10.30000,10.60000,407000
06/04/2008,0000,10.45000,10.70000,10.45000,10.60000,545000
06/05/2008,0000,10.65000,10.70000,10.40000,10.65000,649000
06/06/2008,0000,10.70000,10.80000,10.55000,10.70000,729000
06/10/2008,0000,10.70000,10.70000,10.35000,10.35000,326000
06/11/2008,0000,10.35000,10.40000,10.10000,10.10000,426000
06/12/2008,0000,9.90000,9.95000,9.41000,9.88000,659000
06/13/2008,0000,9.80000,9.92000,9.58000,9.92000,445000
06/16/2008,0000,9.92000,10.05000,9.80000,10.00000,368000
06/17/2008,0000,10.00000,10.00000,9.62000,9.90000,310000
06/18/2008,0000,9.80000,10.10000,9.80000,10.10000,473000
06/19/2008,0000,10.00000,10.00000,9.90000,9.98000,285000
06/20/2008,0000,9.81000,9.97000,9.65000,9.77000,505000
06/23/2008,0000,9.66000,10.00000,9.50000,10.00000,534000
06/24/2008,0000,10.00000,10.00000,9.71000,9.95000,233000
06/25/2008,0000,9.73000,9.95000,9.73000,9.95000,464000
06/26/2008,0000,9.86000,10.05000,9.86000,10.00000,352000
06/27/2008,0000,9.30000,9.85000,9.30000,9.85000,459000
06/30/2008,0000,9.50000,9.75000,9.50000,9.74000,337000
07/01/2008,0000,9.60000,9.75000,9.06000,9.30000,658000
07/02/2008,0000,8.90000,9.40000,8.90000,9.40000,475000
07/03/2008,0000,9.30000,9.35000,8.76000,9.35000,344000
07/04/2008,0000,9.34000,9.34000,9.15000,9.25000,300000
07/07/2008,0000,9.15000,9.20000,9.00000,9.20000,679000
07/08/2008,0000,8.93000,8.93000,8.60000,8.80000,621000
07/09/2008,0000,8.75000,8.84000,8.60000,8.74000,397000
07/10/2008,0000,8.60000,8.69000,8.46000,8.69000,332000
07/11/2008,0000,8.58000,8.69000,8.44000,8.68000,469000
07/14/2008,0000,8.65000,8.70000,8.58000,8.65000,188000
07/15/2008,0000,8.63000,8.63000,8.11000,8.30000,411000
07/16/2008,0000,8.05000,8.50000,8.02000,8.50000,577000
07/17/2008,0000,8.45000,8.48000,8.30000,8.30000,664000
07/18/2008,0000,8.30000,8.31000,7.80000,8.19000,862000
07/21/2008,0000,7.70000,8.14000,7.70000,8.14000,493000
07/22/2008,0000,8.00000,8.12000,7.85000,8.12000,460000
07/23/2008,0000,8.10000,8.45000,8.10000,8.45000,465000
07/24/2008,0000,8.40000,8.50000,8.34000,8.48000,393000
07/25/2008,0000,8.44000,8.44000,8.21000,8.43000,275000
07/29/2008,0000,8.34000,8.34000,8.15000,8.26000,623000
07/30/2008,0000,8.32000,8.32000,8.17000,8.25000,261000
07/31/2008,0000,8.26000,8.32000,8.13000,8.22000,277000
08/01/2008,0000,8.13000,8.22000,7.90000,8.22000,328000
08/04/2008,0000,8.33000,8.33000,8.00000,8.26000,389000
08/05/2008,0000,8.15000,8.22000,8.00000,8.15000,390000
08/06/2008,0000,7.58000,8.25000,7.58000,8.25000,540000
08/07/2008,0000,8.15000,8.15000,8.05000,8.12000,256000
08/08/2008,0000,7.91000,8.24000,7.91000,8.24000,357000
08/11/2008,0000,8.32000,8.33000,8.16000,8.24000,63000
08/12/2008,0000,8.18000,8.28000,8.12000,8.24000,273000
08/13/2008,0000,8.22000,8.23000,8.11000,8.23000,308000
08/14/2008,0000,8.11000,8.22000,8.11000,8.22000,274000
08/15/2008,0000,8.20000,8.22000,8.11000,8.22000,389000
08/18/2008,0000,8.22000,8.22000,8.00000,8.20000,314000
08/19/2008,0000,8.02000,8.18000,7.98000,8.18000,244000
08/20/2008,0000,8.14000,8.14000,8.00000,8.09000,268000
08/21/2008,0000,8.00000,8.01000,7.91000,8.00000,314000
08/22/2008,0000,8.00000,8.08000,7.83000,8.00000,331000
08/25/2008,0000,8.00000,8.05000,7.92000,8.05000,175000
08/26/2008,0000,7.90000,8.00000,7.80000,8.00000,395000
08/27/2008,0000,7.90000,8.00000,7.86000,8.00000,363000
08/28/2008,0000,7.99000,8.01000,7.86000,7.98000,285000
08/29/2008,0000,7.96000,7.98000,7.89000,7.90000,634000
09/01/2008,0000,7.95000,7.95000,7.82000,7.92000,728000
09/02/2008,0000,7.86000,8.09000,7.64000,7.84000,585000
09/03/2008,0000,7.82000,7.88000,7.30000,7.50000,960000
09/04/2008,0000,7.18000,7.41000,6.98000,6.98000,667000
09/05/2008,0000,6.50000,6.66000,6.50000,6.66000,1490000
09/08/2008,0000,6.23000,6.90000,6.23000,6.89000,1505000
09/09/2008,0000,6.89000,6.89000,6.60000,6.79000,399000
09/10/2008,0000,6.60000,6.88000,6.60000,6.86000,341000
09/11/2008,0000,6.91000,6.91000,6.65000,6.87000,250000
09/12/2008,0000,6.83000,6.84000,6.60000,6.75000,293000
09/15/2008,0000,6.70000,6.70000,6.28000,6.40000,463000
09/16/2008,0000,5.96000,6.00000,5.96000,5.96000,263000
09/17/2008,0000,6.01000,6.35000,5.77000,5.96000,586000
09/18/2008,0000,5.55000,5.68000,5.55000,5.55000,544000
09/19/2008,0000,5.56000,5.84000,5.56000,5.79000,386000
09/22/2008,0000,6.00000,6.19000,5.82000,6.19000,839000
09/23/2008,0000,5.85000,6.25000,5.85000,6.24000,159000
09/24/2008,0000,6.24000,6.34000,6.08000,6.24000,380000
09/25/2008,0000,6.24000,6.31000,6.11000,6.25000,361000
09/26/2008,0000,6.25000,6.25000,6.02000,6.12000,185000
09/30/2008,0000,5.72000,5.77000,5.70000,5.77000,222000
10/01/2008,0000,5.85000,6.17000,5.81000,6.03000,593000
10/02/2008,0000,5.99000,6.04000,5.84000,5.99000,296000
10/03/2008,0000,5.99000,5.99000,5.70000,5.96000,373000
10/06/2008,0000,5.90000,5.90000,5.55000,5.55000,473000
10/07/2008,0000,5.41000,5.73000,5.41000,5.73000,230000
10/08/2008,0000,5.42000,5.62000,5.33000,5.50000,407000
10/09/2008,0000,5.33000,5.45000,5.20000,5.33000,477000
10/13/2008,0000,5.33000,5.33000,5.15000,5.33000,386000
10/14/2008,0000,5.40000,5.70000,5.40000,5.60000,1272000
10/15/2008,0000,5.45000,5.48000,5.41000,5.43000,318000
10/16/2008,0000,5.24000,5.34000,5.24000,5.34000,243000
10/17/2008,0000,5.32000,5.43000,5.16000,5.26000,184000
10/20/2008,0000,5.15000,5.40000,5.08000,5.40000,280000
10/21/2008,0000,5.50000,5.50000,5.23000,5.45000,299000
10/22/2008,0000,5.30000,5.37000,5.26000,5.30000,559000
10/23/2008,0000,5.12000,5.17000,5.12000,5.12000,263000
10/24/2008,0000,4.95000,5.11000,4.95000,4.95000,539000
10/27/2008,0000,4.62000,4.70000,4.61000,4.61000,588000
10/28/2008,0000,4.29000,4.60000,4.29000,4.60000,577000
10/29/2008,0000,4.87000,4.92000,4.45000,4.57000,206000
10/30/2008,0000,4.69000,4.88000,4.53000,4.88000,381000
10/31/2008,0000,4.70000,5.16000,4.70000,5.04000,679000
11/03/2008,0000,5.01000,5.08000,4.98000,5.08000,203000
11/04/2008,0000,5.16000,5.16000,4.92000,5.03000,399000
11/05/2008,0000,5.10000,5.20000,4.99000,5.15000,565000
11/06/2008,0000,4.85000,4.90000,4.79000,4.79000,360000
11/07/2008,0000,4.74000,4.79000,4.62000,4.79000,331000
11/10/2008,0000,4.83000,4.88000,4.73000,4.86000,327000
11/11/2008,0000,4.80000,4.80000,4.63000,4.69000,372000
11/12/2008,0000,4.67000,4.67000,4.53000,4.53000,215000
11/13/2008,0000,4.39000,4.50000,4.22000,4.50000,525000
11/14/2008,0000,4.53000,4.65000,4.29000,4.63000,398000
11/17/2008,0000,4.77000,4.77000,4.46000,4.58000,429000
11/18/2008,0000,4.40000,4.60000,4.30000,4.60000,601000
11/19/2008,0000,4.58000,4.58000,4.35000,4.47000,377000
11/20/2008,0000,4.22000,4.60000,4.16000,4.60000,677000
11/21/2008,0000,4.44000,4.60000,4.33000,4.60000,649000
11/24/2008,0000,4.46000,4.63000,4.39000,4.63000,827000
11/25/2008,0000,4.66000,4.80000,4.50000,4.80000,799000
11/26/2008,0000,4.71000,4.80000,4.57000,4.80000,897000
11/27/2008,0000,4.78000,4.99000,4.73000,4.99000,809000
11/28/2008,0000,4.99000,4.99000,4.82000,4.99000,585000
12/01/2008,0000,4.80000,4.99000,4.80000,4.99000,903000
12/02/2008,0000,4.85000,4.89000,4.75000,4.81000,531000
12/03/2008,0000,4.86000,4.87000,4.78000,4.86000,366000
12/04/2008,0000,4.87000,4.88000,4.75000,4.82000,433000
12/05/2008,0000,4.72000,4.80000,4.71000,4.77000,278000
12/08/2008,0000,4.77000,4.97000,4.77000,4.91000,434000
12/09/2008,0000,4.94000,5.00000,4.85000,4.92000,234000
12/10/2008,0000,4.95000,5.10000,4.92000,5.09000,729000
12/11/2008,0000,5.09000,5.23000,5.02000,5.19000,724000
12/12/2008,0000,5.18000,5.18000,4.98000,4.98000,546000
12/15/2008,0000,5.10000,5.13000,4.98000,4.98000,232000
12/16/2008,0000,4.96000,4.96000,4.90000,4.95000,278000
12/17/2008,0000,5.00000,5.09000,4.98000,5.08000,783000
12/18/2008,0000,5.07000,5.07000,4.98000,5.07000,560000
12/19/2008,0000,5.02000,5.07000,5.00000,5.07000,546000
12/22/2008,0000,5.07000,5.12000,4.92000,4.92000,308000
12/23/2008,0000,4.86000,4.87000,4.72000,4.87000,256000
12/24/2008,0000,4.84000,4.93000,4.82000,4.86000,206000
12/25/2008,0000,4.83000,4.88000,4.80000,4.86000,289000
12/26/2008,0000,4.86000,4.88000,4.81000,4.86000,320000
12/29/2008,0000,4.81000,4.81000,4.73000,4.79000,255000
12/30/2008,0000,4.83000,4.87000,4.80000,4.81000,428000
12/31/2008,0000,4.82000,4.88000,4.80000,4.88000,776000
01/05/2009,0000,4.90000,5.04000,4.90000,5.04000,444000
01/06/2009,0000,4.96000,5.04000,4.95000,5.02000,313000
01/07/2009,0000,5.02000,5.03000,4.96000,5.01000,228000
01/08/2009,0000,4.97000,5.03000,4.87000,4.94000,179000
01/09/2009,0000,4.90000,4.94000,4.84000,4.94000,265000
01/12/2009,0000,4.90000,4.90000,4.80000,4.89000,229000
01/13/2009,0000,4.79000,5.00000,4.78000,5.00000,270000
01/14/2009,0000,4.96000,4.96000,4.88000,4.92000,43000
01/15/2009,0000,4.80000,4.86000,4.65000,4.86000,285000
01/16/2009,0000,4.83000,4.83000,4.66000,4.71000,286000
01/19/2009,0000,4.72000,4.79000,4.63000,4.68000,133000
01/20/2009,0000,4.60000,4.67000,4.51000,4.57000,238000
01/21/2009,0000,4.56000,4.60000,4.33000,4.49000,678000
02/02/2009,0000,4.46000,4.52000,4.31000,4.45000,249000
02/03/2009,0000,4.36000,4.64000,4.36000,4.59000,521000
02/04/2009,0000,4.62000,4.70000,4.53000,4.59000,617000
02/05/2009,0000,4.56000,4.59000,4.50000,4.56000,143000
02/06/2009,0000,4.61000,4.66000,4.53000,4.59000,168000
02/09/2009,0000,4.66000,4.66000,4.52000,4.59000,109000
02/10/2009,0000,4.59000,4.62000,4.52000,4.52000,12000
02/11/2009,0000,4.50000,4.56000,4.37000,4.56000,380000
02/12/2009,0000,4.53000,4.66000,4.47000,4.66000,530000
02/13/2009,0000,4.57000,4.74000,4.57000,4.72000,162000
02/16/2009,0000,4.70000,4.79000,4.68000,4.75000,93000
02/17/2009,0000,4.68000,4.84000,4.62000,4.77000,1031000
02/18/2009,0000,4.70000,4.70000,4.61000,4.70000,273000
02/19/2009,0000,4.64000,4.74000,4.60000,4.70000,270000
02/20/2009,0000,4.69000,4.69000,4.50000,4.60000,347000
02/23/2009,0000,4.56000,4.58000,4.52000,4.52000,22000
02/24/2009,0000,4.50000,4.52000,4.43000,4.52000,255000
02/25/2009,0000,4.58000,4.58000,4.52000,4.53000,82000
02/26/2009,0000,4.53000,4.53000,4.45000,4.52000,203000
02/27/2009,0000,4.45000,4.55000,4.44000,4.55000,335000
03/02/2009,0000,4.45000,4.52000,4.40000,4.52000,182000
03/03/2009,0000,4.41000,4.51000,4.31000,4.51000,606000
03/04/2009,0000,4.45000,4.51000,4.45000,4.51000,164000
03/05/2009,0000,4.52000,4.64000,4.52000,4.64000,369000
03/06/2009,0000,4.59000,4.61000,4.51000,4.61000,285000
03/09/2009,0000,4.58000,4.80000,4.54000,4.76000,800000
03/10/2009,0000,4.70000,4.85000,4.65000,4.84000,498000
03/11/2009,0000,4.84000,4.99000,4.83000,4.90000,747000
03/12/2009,0000,4.90000,4.91000,4.82000,4.89000,551000
03/13/2009,0000,4.92000,5.10000,4.90000,5.04000,1170000
03/16/2009,0000,5.07000,5.14000,5.01000,5.11000,805000
03/17/2009,0000,5.11000,5.11000,5.00000,5.07000,497000
03/18/2009,0000,5.12000,5.12000,4.99000,5.08000,876000
03/19/2009,0000,5.05000,5.16000,5.02000,5.16000,716000
03/20/2009,0000,5.16000,5.20000,5.10000,5.20000,493000
03/23/2009,0000,5.20000,5.22000,5.16000,5.22000,350000
03/24/2009,0000,5.25000,5.33000,5.25000,5.30000,561000
03/25/2009,0000,5.30000,5.36000,5.23000,5.35000,619000
03/26/2009,0000,5.37000,5.50000,5.34000,5.37000,835000
03/27/2009,0000,5.48000,5.48000,5.36000,5.48000,767000
03/30/2009,0000,5.48000,5.48000,5.22000,5.30000,473000
03/31/2009,0000,5.22000,5.29000,5.16000,5.29000,377000
04/01/2009,0000,5.27000,5.44000,5.26000,5.44000,604000
04/02/2009,0000,5.50000,5.70000,5.49000,5.70000,1087000
04/03/2009,0000,5.75000,5.88000,5.67000,5.88000,778000
04/06/2009,0000,5.99000,6.00000,5.79000,5.97000,709000
04/07/2009,0000,5.94000,5.95000,5.85000,5.94000,338000
04/08/2009,0000,5.85000,5.97000,5.82000,5.85000,379000
04/09/2009,0000,5.90000,6.10000,5.88000,6.10000,839000
04/10/2009,0000,6.22000,6.40000,6.06000,6.40000,874000
04/13/2009,0000,6.39000,6.69000,6.39000,6.62000,1424000
04/14/2009,0000,6.62000,6.62000,6.50000,6.52000,601000
04/15/2009,0000,6.40000,6.60000,6.40000,6.46000,329000
04/16/2009,0000,6.50000,6.71000,6.50000,6.60000,562000
04/17/2009,0000,6.62000,6.93000,6.16000,6.35000,3709000
04/20/2009,0000,6.34000,6.36000,6.01000,6.02000,771000
04/21/2009,0000,5.90000,6.25000,5.78000,6.08000,683000
04/22/2009,0000,6.15000,6.40000,6.09000,6.38000,704000
04/23/2009,0000,6.34000,6.34000,6.13000,6.32000,574000
04/24/2009,0000,6.32000,6.60000,6.31000,6.44000,868000
04/27/2009,0000,6.44000,6.44000,6.02000,6.02000,328000
04/28/2009,0000,6.03000,6.03000,5.81000,5.84000,244000
04/29/2009,0000,5.81000,5.85000,5.67000,5.68000,217000
04/30/2009,0000,5.80000,6.07000,5.80000,6.07000,352000
05/04/2009,0000,6.10000,6.49000,6.10000,6.40000,730000
05/05/2009,0000,6.45000,6.45000,6.15000,6.37000,719000
05/06/2009,0000,6.33000,6.50000,6.30000,6.50000,632000
05/07/2009,0000,6.50000,6.58000,6.26000,6.46000,384000
05/08/2009,0000,6.40000,6.60000,6.36000,6.57000,462000
05/11/2009,0000,6.57000,6.58000,6.46000,6.52000,682000
05/12/2009,0000,6.45000,6.45000,6.25000,6.29000,245000
05/13/2009,0000,6.29000,6.44000,6.29000,6.40000,222000
05/14/2009,0000,6.27000,6.37000,6.09000,6.11000,818000
05/15/2009,0000,6.15000,6.23000,6.06000,6.17000,746000
05/18/2009,0000,6.07000,6.22000,6.07000,6.12000,343000
05/19/2009,0000,6.28000,6.28000,6.14000,6.14000,403000
05/20/2009,0000,6.20000,6.34000,6.15000,6.27000,383000
05/21/2009,0000,6.30000,6.37000,6.12000,6.37000,715000
05/22/2009,0000,6.20000,6.46000,6.20000,6.46000,708000
05/25/2009,0000,6.45000,6.65000,6.41000,6.65000,968000
05/26/2009,0000,6.70000,6.83000,6.47000,6.71000,1221000
05/27/2009,0000,6.75000,7.00000,6.72000,7.00000,1315000
06/01/2009,0000,7.05000,7.19000,7.05000,7.17000,637000
06/02/2009,0000,7.25000,7.30000,7.09000,7.09000,1029000
06/03/2009,0000,6.95000,7.24000,6.82000,6.97000,1663000
06/04/2009,0000,7.03000,7.20000,6.85000,6.90000,397000
06/05/2009,0000,7.14000,7.14000,6.95000,7.05000,504000
06/08/2009,0000,6.99000,7.08000,6.70000,6.72000,315000
06/09/2009,0000,6.62000,6.76000,6.36000,6.36000,347000
06/10/2009,0000,6.37000,6.45000,6.16000,6.24000,224000
06/11/2009,0000,6.24000,6.30000,6.05000,6.30000,146000
06/12/2009,0000,6.48000,6.48000,6.21000,6.21000,152000
06/15/2009,0000,6.31000,6.40000,6.02000,6.18000,599000
06/16/2009,0000,6.10000,6.19000,6.05000,6.17000,297000
06/17/2009,0000,6.16000,6.29000,6.12000,6.13000,85000
06/18/2009,0000,6.14000,6.20000,6.00000,6.06000,215000
06/19/2009,0000,6.06000,6.19000,6.05000,6.18000,167000
06/22/2009,0000,6.18000,6.20000,6.10000,6.18000,163000
06/23/2009,0000,6.14000,6.14000,6.02000,6.09000,54000
06/24/2009,0000,6.04000,6.23000,6.04000,6.15000,205000
06/25/2009,0000,6.13000,6.35000,6.13000,6.32000,571000
06/26/2009,0000,6.32000,6.39000,6.26000,6.35000,430000
06/29/2009,0000,6.35000,6.38000,6.26000,6.34000,134000
06/30/2009,0000,6.35000,6.45000,6.32000,6.45000,215000
07/01/2009,0000,6.44000,6.54000,6.37000,6.54000,287000
07/02/2009,0000,6.53000,6.53000,6.38000,6.47000,382000
07/03/2009,0000,6.31000,6.44000,6.31000,6.44000,155000
07/06/2009,0000,6.40000,6.41000,6.32000,6.41000,277000
07/07/2009,0000,6.39000,6.57000,6.36000,6.50000,639000
07/08/2009,0000,6.35000,6.39000,6.32000,6.39000,208000
07/09/2009,0000,6.37000,6.49000,6.37000,6.46000,229000
07/10/2009,0000,6.47000,6.50000,6.34000,6.43000,315000
07/13/2009,0000,6.43000,6.46000,6.26000,6.26000,82000
07/14/2009,0000,6.35000,6.35000,6.20000,6.20000,185000
07/15/2009,0000,6.29000,6.30000,6.22000,6.25000,306000
07/16/2009,0000,6.28000,6.34000,6.24000,6.25000,322000
07/17/2009,0000,6.28000,6.36000,6.20000,6.36000,550000
07/20/2009,0000,6.36000,6.36000,6.26000,6.29000,218000
07/21/2009,0000,6.30000,6.40000,6.29000,6.30000,561000
07/22/2009,0000,6.38000,6.50000,6.31000,6.44000,1686000
07/23/2009,0000,6.50000,6.50000,6.40000,6.40000,992000
07/24/2009,0000,6.45000,6.55000,6.45000,6.55000,706000
07/27/2009,0000,6.65000,6.94000,6.60000,6.86000,976000
07/28/2009,0000,6.93000,6.94000,6.80000,6.85000,489000
07/29/2009,0000,6.73000,6.94000,6.73000,6.80000,743000
07/30/2009,0000,6.80000,6.87000,6.74000,6.87000,483000
07/31/2009,0000,7.00000,7.00000,6.81000,6.88000,468000
08/03/2009,0000,7.05000,7.07000,6.86000,7.00000,646000
08/04/2009,0000,7.00000,7.13000,6.90000,6.95000,1162000
08/05/2009,0000,7.00000,7.05000,6.86000,6.86000,533000
08/06/2009,0000,6.86000,6.93000,6.80000,6.85000,195000
08/10/2009,0000,6.92000,7.09000,6.92000,7.04000,1128000
08/11/2009,0000,7.05000,7.05000,6.95000,7.02000,762000
08/12/2009,0000,7.00000,7.05000,6.96000,6.99000,515000
08/13/2009,0000,7.01000,7.23000,7.01000,7.23000,913000
08/14/2009,0000,7.25000,7.68000,7.23000,7.29000,1413000
08/17/2009,0000,7.39000,7.39000,7.08000,7.08000,991000
08/18/2009,0000,7.02000,7.18000,6.85000,6.99000,1566000
08/19/2009,0000,6.99000,7.05000,6.93000,6.99000,388000
08/20/2009,0000,7.00000,7.07000,6.75000,6.98000,543000
08/21/2009,0000,7.00000,7.00000,6.71000,6.84000,358000
08/24/2009,0000,6.86000,6.99000,6.84000,6.99000,556000
08/25/2009,0000,7.00000,7.00000,6.86000,6.86000,310000
08/26/2009,0000,6.88000,6.88000,6.70000,6.70000,142000
08/27/2009,0000,6.70000,6.88000,6.65000,6.65000,271000
08/28/2009,0000,6.65000,6.85000,6.65000,6.75000,169000
08/31/2009,0000,6.74000,6.74000,6.50000,6.53000,659000
09/01/2009,0000,6.53000,6.63000,6.53000,6.62000,208000
09/02/2009,0000,6.56000,6.70000,6.56000,6.68000,273000
09/03/2009,0000,6.67000,6.77000,6.67000,6.77000,629000
09/04/2009,0000,6.78000,6.96000,6.78000,6.87000,843000
09/07/2009,0000,6.86000,7.00000,6.86000,6.88000,448000
09/08/2009,0000,6.96000,6.96000,6.85000,6.87000,193000
09/09/2009,0000,6.90000,6.90000,6.61000,6.61000,443000
09/10/2009,0000,6.74000,6.79000,6.63000,6.63000,283000
09/11/2009,0000,6.64000,6.69000,6.64000,6.66000,176000
09/14/2009,0000,6.67000,6.73000,6.58000,6.68000,215000
09/15/2009,0000,6.67000,6.75000,6.66000,6.75000,183000
09/16/2009,0000,6.75000,6.88000,6.75000,6.86000,335000
09/17/2009,0000,6.97000,6.97000,6.88000,6.89000,454000
09/18/2009,0000,6.88000,6.99000,6.84000,6.99000,131000
09/21/2009,0000,6.97000,7.00000,6.88000,6.92000,164000
09/22/2009,0000,7.00000,7.00000,6.90000,6.90000,163000
09/23/2009,0000,6.90000,6.94000,6.74000,6.88000,599000
09/24/2009,0000,6.87000,6.90000,6.80000,6.88000,241000
09/25/2009,0000,6.80000,6.94000,6.80000,6.94000,234000
09/28/2009,0000,6.82000,6.97000,6.82000,6.95000,170000
09/29/2009,0000,6.95000,7.03000,6.94000,6.99000,499000
09/30/2009,0000,7.00000,7.18000,7.00000,7.10000,1053000
10/01/2009,0000,7.05000,7.28000,7.05000,7.13000,883000
10/02/2009,0000,6.91000,7.10000,6.91000,7.07000,345000
10/05/2009,0000,7.12000,7.16000,7.06000,7.12000,700000
10/06/2009,0000,7.01000,7.12000,7.01000,7.11000,344000
10/07/2009,0000,7.18000,7.24000,7.11000,7.17000,1271000
10/08/2009,0000,7.20000,7.40000,7.17000,7.28000,1254000
10/09/2009,0000,7.34000,7.37000,7.25000,7.28000,661000
10/12/2009,0000,7.35000,7.78000,7.35000,7.78000,2688000
10/13/2009,0000,7.89000,8.15000,7.73000,7.97000,2413000
10/14/2009,0000,8.09000,8.44000,8.09000,8.44000,3207000
10/15/2009,0000,8.44000,8.69000,8.33000,8.50000,3292000
10/16/2009,0000,8.23000,8.49000,8.23000,8.39000,1700000
10/19/2009,0000,8.39000,8.50000,8.26000,8.47000,1259000
10/20/2009,0000,8.46000,8.65000,8.46000,8.54000,1267000
10/21/2009,0000,8.54000,9.13000,8.51000,9.13000,3104000
10/22/2009,0000,9.34000,9.76000,9.18000,9.54000,4716000
10/23/2009,0000,9.50000,9.70000,9.37000,9.60000,2256000
10/26/2009,0000,9.85000,10.25000,9.66000,9.66000,3612000
10/27/2009,0000,9.60000,9.70000,9.30000,9.70000,1439000
10/28/2009,0000,9.68000,9.80000,9.41000,9.57000,1277000
10/29/2009,0000,9.10000,9.30000,8.91000,9.05000,1523000
10/30/2009,0000,9.05000,9.08000,8.80000,9.05000,914000
11/02/2009,0000,8.75000,9.02000,8.75000,9.02000,968000
11/03/2009,0000,9.02000,9.02000,8.87000,9.00000,588000
11/04/2009,0000,8.99000,9.20000,8.89000,9.19000,1549000
11/05/2009,0000,9.20000,9.20000,9.03000,9.10000,849000
11/06/2009,0000,9.15000,9.22000,9.05000,9.17000,1037000
11/09/2009,0000,9.17000,9.47000,9.11000,9.45000,1820000
11/10/2009,0000,9.51000,9.70000,9.40000,9.47000,1595000
11/11/2009,0000,9.46000,9.50000,9.20000,9.50000,1176000
11/12/2009,0000,9.49000,9.49000,9.25000,9.25000,866000
11/13/2009,0000,9.20000,9.51000,9.20000,9.48000,1099000
11/16/2009,0000,9.48000,10.00000,9.48000,10.00000,3054000
11/17/2009,0000,10.00000,10.10000,9.75000,9.75000,1469000
11/18/2009,0000,9.76000,9.94000,9.76000,9.90000,1924000
11/19/2009,0000,9.99000,10.05000,9.70000,9.70000,1089000
11/20/2009,0000,10.05000,10.35000,10.05000,10.35000,4631000
11/23/2009,0000,11.05000,11.05000,11.05000,11.05000,3934000
11/24/2009,0000,11.80000,11.80000,11.65000,11.80000,12294000
11/25/2009,0000,12.40000,12.45000,12.00000,12.30000,13940000
11/26/2009,0000,12.40000,12.45000,11.75000,11.90000,4967000
11/27/2009,0000,11.60000,12.70000,11.35000,12.70000,18385000
11/30/2009,0000,13.55000,13.55000,13.55000,13.55000,4491000
12/01/2009,0000,14.45000,14.45000,13.65000,14.45000,31031000
12/02/2009,0000,14.45000,15.20000,14.15000,14.15000,20196000
12/03/2009,0000,14.15000,14.35000,13.20000,13.60000,11476000
12/04/2009,0000,13.60000,14.55000,13.45000,14.55000,15687000
12/07/2009,0000,15.55000,15.55000,15.20000,15.55000,14326000
12/08/2009,0000,16.50000,16.50000,15.20000,15.95000,27354000
12/09/2009,0000,15.70000,16.45000,15.55000,16.20000,12685000
12/11/2009,0000,15.25000,16.25000,15.20000,16.20000,13977000
12/14/2009,0000,16.20000,16.25000,15.35000,15.50000,9361000
12/15/2009,0000,15.55000,16.20000,15.55000,15.55000,11004000
12/16/2009,0000,15.70000,16.10000,15.35000,15.50000,11157000
12/17/2009,0000,15.50000,15.70000,14.45000,14.55000,9489000
12/18/2009,0000,14.05000,14.55000,14.05000,14.35000,3607000
12/21/2009,0000,14.55000,14.75000,14.50000,14.50000,2881000
12/22/2009,0000,14.60000,14.75000,14.20000,14.20000,4133000
12/23/2009,0000,14.35000,14.70000,14.20000,14.45000,4502000
12/25/2009,0000,14.15000,14.55000,13.80000,14.35000,6047000
04/02/2007,0000,8.35000,8.35000,8.15000,8.20000,2914000
04/03/2007,0000,8.24000,8.30000,8.12000,8.14000,360000
04/04/2007,0000,8.20000,8.35000,8.17000,8.32000,2000000
04/09/2007,0000,8.33000,8.60000,8.33000,8.43000,1403000
04/10/2007,0000,8.50000,8.56000,8.30000,8.31000,765000
04/11/2007,0000,8.31000,8.39000,8.30000,8.38000,951000
04/12/2007,0000,8.36000,8.70000,8.30000,8.53000,4004000
04/13/2007,0000,8.46000,8.53000,8.40000,8.42000,790000
04/16/2007,0000,8.59000,8.63000,8.52000,8.55000,967000
04/17/2007,0000,8.57000,8.70000,8.35000,8.40000,971000
04/18/2007,0000,8.41000,8.41000,8.25000,8.32000,868000
04/19/2007,0000,8.36000,8.41000,8.23000,8.26000,1015000
04/20/2007,0000,8.27000,8.37000,8.27000,8.33000,533000
04/23/2007,0000,8.42000,8.69000,8.38000,8.39000,3806000
04/24/2007,0000,8.40000,8.48000,8.30000,8.30000,662000
04/25/2007,0000,8.32000,8.37000,8.26000,8.26000,240000
04/26/2007,0000,8.35000,8.35000,8.27000,8.31000,330000
04/27/2007,0000,8.31000,8.31000,8.23000,8.30000,294000
04/30/2007,0000,8.27000,8.27000,7.95000,8.00000,579000
05/02/2007,0000,8.00000,8.10000,8.00000,8.04000,449000
05/03/2007,0000,8.19000,8.19000,7.85000,7.93000,859000
05/04/2007,0000,7.95000,8.05000,7.88000,8.00000,257000
05/07/2007,0000,8.02000,8.09000,8.00000,8.09000,805000
05/08/2007,0000,8.10000,8.49000,8.10000,8.35000,1783000
05/09/2007,0000,8.35000,8.35000,8.20000,8.29000,471000
05/10/2007,0000,8.27000,8.33000,8.16000,8.16000,299000
05/11/2007,0000,8.16000,8.23000,8.12000,8.16000,306000
05/14/2007,0000,8.16000,8.16000,8.03000,8.09000,288000
05/15/2007,0000,8.07000,8.19000,8.06000,8.10000,431000
05/16/2007,0000,8.10000,8.17000,7.63000,8.02000,486000
05/17/2007,0000,8.00000,8.09000,7.95000,8.03000,259000
05/18/2007,0000,8.03000,8.03000,7.90000,7.98000,113000
05/21/2007,0000,7.91000,8.01000,7.90000,8.01000,284000
05/22/2007,0000,8.02000,8.14000,7.97000,8.01000,832000
05/23/2007,0000,8.02000,8.08000,8.00000,8.00000,345000
05/24/2007,0000,8.00000,8.01000,7.97000,8.00000,181000
05/25/2007,0000,7.95000,7.95000,7.92000,7.95000,108000
05/28/2007,0000,7.95000,8.00000,7.90000,7.95000,158000
05/29/2007,0000,7.95000,7.99000,7.82000,7.95000,336000
05/30/2007,0000,7.94000,7.98000,7.89000,7.95000,290000
05/31/2007,0000,7.96000,8.07000,7.96000,7.98000,641000
06/01/2007,0000,8.00000,8.08000,7.95000,8.00000,688000
06/04/2007,0000,8.00000,8.09000,7.90000,8.04000,1214000
06/05/2007,0000,8.10000,8.20000,8.04000,8.10000,2945000
06/06/2007,0000,8.16000,8.16000,8.03000,8.08000,363000
06/07/2007,0000,8.08000,8.08000,7.98000,8.00000,426000
06/08/2007,0000,7.99000,8.00000,7.91000,8.00000,220000
06/11/2007,0000,7.90000,8.06000,7.90000,8.03000,378000
06/12/2007,0000,8.00000,8.14000,7.96000,8.09000,533000
06/13/2007,0000,8.09000,8.09000,7.97000,8.05000,322000
06/14/2007,0000,8.05000,8.07000,7.97000,7.97000,524000
06/15/2007,0000,7.96000,8.04000,7.95000,7.98000,359000
06/20/2007,0000,8.00000,8.22000,7.99000,8.16000,1105000
06/21/2007,0000,8.16000,8.25000,8.10000,8.18000,577000
06/22/2007,0000,8.15000,8.23000,8.12000,8.20000,546000
06/25/2007,0000,8.20000,8.28000,8.20000,8.23000,525000
06/26/2007,0000,8.31000,8.31000,8.15000,8.23000,612000
06/27/2007,0000,8.23000,8.45000,8.20000,8.39000,930000
06/28/2007,0000,8.50000,8.65000,8.41000,8.59000,1798000
06/29/2007,0000,8.68000,8.98000,8.61000,8.76000,1918000
07/02/2007,0000,8.90000,8.98000,8.80000,8.84000,1258000
07/03/2007,0000,8.88000,8.93000,8.80000,8.85000,872000
07/04/2007,0000,8.90000,9.46000,8.88000,9.46000,5141000
07/05/2007,0000,9.60000,10.10000,9.51000,10.10000,10225000
07/06/2007,0000,10.75000,10.75000,10.20000,10.20000,7207000
07/09/2007,0000,10.30000,10.50000,10.10000,10.15000,3285000
07/10/2007,0000,10.20000,10.85000,10.10000,10.85000,4311000
07/11/2007,0000,10.80000,10.80000,10.45000,10.55000,2238000
07/12/2007,0000,10.80000,10.80000,10.55000,10.65000,3289000
07/13/2007,0000,10.85000,10.85000,10.30000,10.30000,2556000
07/16/2007,0000,10.35000,10.65000,10.35000,10.50000,2197000
07/17/2007,0000,10.50000,11.20000,10.50000,11.20000,3967000
07/18/2007,0000,11.20000,11.70000,11.05000,11.25000,4701000
07/19/2007,0000,11.40000,11.40000,10.70000,10.70000,2642000
07/20/2007,0000,10.70000,10.80000,10.35000,10.50000,2660000
07/23/2007,0000,10.50000,10.80000,10.50000,10.75000,2988000
07/24/2007,0000,10.60000,11.20000,10.55000,11.20000,6047000
07/25/2007,0000,11.20000,11.45000,10.90000,10.90000,6094000
07/26/2007,0000,10.95000,11.00000,10.40000,10.70000,3881000
07/27/2007,0000,10.55000,10.70000,10.25000,10.65000,2442000
07/30/2007,0000,10.60000,11.35000,10.50000,11.10000,10518000
07/31/2007,0000,11.20000,11.30000,10.90000,11.00000,3623000
08/01/2007,0000,11.20000,11.20000,10.80000,10.80000,2279000
08/02/2007,0000,11.00000,11.05000,10.10000,10.25000,1831000
08/03/2007,0000,10.50000,10.60000,10.30000,10.35000,1378000
08/06/2007,0000,10.10000,10.65000,10.10000,10.40000,976000
08/07/2007,0000,10.65000,10.65000,10.35000,10.45000,808000
08/08/2007,0000,10.60000,11.15000,10.60000,10.85000,3454000
08/09/2007,0000,10.95000,11.10000,10.65000,10.75000,1945000
08/10/2007,0000,10.50000,10.60000,10.30000,10.50000,1148000
08/13/2007,0000,10.80000,10.80000,10.50000,10.50000,973000
08/14/2007,0000,10.50000,10.70000,10.35000,10.65000,657000
08/15/2007,0000,10.50000,10.55000,10.05000,10.15000,1065000
08/16/2007,0000,10.00000,10.00000,9.44000,9.44000,1336000
08/17/2007,0000,9.00000,9.50000,8.78000,8.85000,1712000
08/20/2007,0000,9.25000,9.30000,8.95000,9.30000,855000
08/21/2007,0000,9.40000,9.40000,9.00000,9.01000,468000
08/22/2007,0000,9.00000,9.10000,8.66000,8.88000,584000
08/23/2007,0000,8.93000,9.16000,8.93000,9.16000,686000
08/24/2007,0000,9.06000,9.10000,9.00000,9.01000,209000
08/27/2007,0000,9.15000,9.18000,9.05000,9.12000,170000
08/28/2007,0000,9.05000,9.70000,9.05000,9.70000,1123000
08/29/2007,0000,9.60000,9.85000,9.41000,9.85000,1319000
08/30/2007,0000,9.85000,10.50000,9.85000,10.50000,1811000
08/31/2007,0000,10.75000,10.80000,10.40000,10.50000,1456000
09/03/2007,0000,10.55000,10.95000,10.30000,10.95000,1172000
09/04/2007,0000,10.95000,10.95000,10.45000,10.85000,1321000
09/05/2007,0000,10.85000,10.85000,10.40000,10.60000,1108000
09/06/2007,0000,10.55000,10.80000,10.30000,10.45000,1369000
09/07/2007,0000,10.45000,10.50000,10.30000,10.30000,624000
09/10/2007,0000,10.30000,10.80000,10.20000,10.75000,1782000
09/11/2007,0000,10.50000,10.70000,10.45000,10.65000,1485000
09/12/2007,0000,11.35000,11.35000,11.35000,11.35000,2637000
09/13/2007,0000,12.10000,12.10000,12.10000,12.10000,4889000
09/14/2007,0000,12.45000,12.45000,11.70000,12.10000,9920000
09/17/2007,0000,12.00000,12.20000,11.70000,11.80000,2984000
09/19/2007,0000,11.75000,12.00000,11.00000,11.05000,2355000
09/20/2007,0000,11.10000,11.30000,10.80000,10.80000,1791000
09/21/2007,0000,10.85000,11.15000,10.85000,10.95000,1229000
09/26/2007,0000,11.20000,11.35000,11.10000,11.20000,898000
09/27/2007,0000,11.25000,11.55000,11.20000,11.35000,1862000
09/28/2007,0000,11.45000,11.60000,11.15000,11.20000,1427000
10/01/2007,0000,11.95000,12.05000,11.65000,11.70000,2601000
10/02/2007,0000,12.50000,12.50000,12.50000,12.50000,3143000
10/03/2007,0000,13.35000,13.35000,12.80000,13.25000,21169000
10/04/2007,0000,13.00000,13.20000,12.80000,12.85000,4126000
10/05/2007,0000,13.00000,13.70000,12.95000,13.70000,12475000
10/08/2007,0000,13.70000,13.70000,13.25000,13.30000,5184000
10/09/2007,0000,13.10000,13.50000,13.10000,13.30000,2856000
10/11/2007,0000,13.50000,13.55000,12.80000,12.80000,3319000
10/12/2007,0000,12.80000,13.30000,12.80000,12.95000,3462000
10/15/2007,0000,13.20000,13.20000,12.05000,12.15000,2828000
10/16/2007,0000,11.80000,12.90000,11.80000,12.50000,3496000
10/17/2007,0000,12.60000,13.10000,12.60000,12.75000,2777000
10/18/2007,0000,12.85000,13.00000,12.05000,12.10000,3275000
10/19/2007,0000,12.20000,12.40000,12.00000,12.25000,1719000
10/22/2007,0000,12.25000,13.10000,12.00000,13.10000,7268000
10/23/2007,0000,13.30000,13.55000,12.80000,12.90000,3145000
10/24/2007,0000,13.00000,13.15000,12.60000,12.65000,3145000
10/25/2007,0000,12.90000,13.15000,12.70000,13.15000,3194000
10/26/2007,0000,13.35000,14.00000,13.30000,14.00000,6988000
10/29/2007,0000,14.60000,14.60000,13.65000,13.70000,9787000
10/30/2007,0000,13.80000,14.00000,13.05000,13.10000,4279000
10/31/2007,0000,13.25000,13.55000,13.00000,13.20000,3014000
11/01/2007,0000,13.30000,13.35000,12.30000,12.60000,4257000
11/02/2007,0000,12.30000,12.30000,11.90000,12.05000,2275000
11/05/2007,0000,12.10000,12.15000,11.70000,12.10000,1419000
11/06/2007,0000,12.20000,12.20000,11.85000,12.10000,1099000
11/07/2007,0000,12.30000,12.30000,11.95000,12.00000,1492000
11/08/2007,0000,11.70000,11.80000,11.20000,11.20000,1783000
11/09/2007,0000,11.00000,11.35000,10.55000,10.95000,1460000
11/12/2007,0000,10.50000,10.75000,10.20000,10.20000,1681000
11/13/2007,0000,10.20000,10.85000,10.20000,10.60000,1481000
11/14/2007,0000,10.75000,11.20000,10.75000,11.00000,1162000
11/15/2007,0000,11.00000,11.15000,10.80000,11.05000,912000
11/16/2007,0000,11.00000,11.00000,10.70000,11.00000,593000
11/19/2007,0000,10.80000,11.10000,10.70000,10.70000,568000
11/20/2007,0000,10.30000,10.55000,10.20000,10.55000,812000
11/21/2007,0000,10.65000,10.90000,10.55000,10.75000,891000
11/22/2007,0000,10.65000,10.70000,10.30000,10.70000,666000
11/23/2007,0000,10.70000,11.15000,10.70000,10.80000,2285000
11/26/2007,0000,11.10000,11.10000,10.10000,10.35000,825000
11/27/2007,0000,10.15000,10.35000,9.80000,10.30000,1202000
11/28/2007,0000,10.30000,10.35000,10.00000,10.30000,988000
11/29/2007,0000,10.45000,10.50000,10.15000,10.30000,812000
11/30/2007,0000,10.15000,10.50000,10.15000,10.50000,694000
12/03/2007,0000,10.50000,10.50000,10.25000,10.40000,377000
12/04/2007,0000,10.35000,10.35000,10.10000,10.15000,707000
12/05/2007,0000,10.15000,10.45000,10.10000,10.30000,686000
12/06/2007,0000,10.55000,10.55000,10.20000,10.20000,544000
12/07/2007,0000,10.30000,10.30000,10.15000,10.30000,508000
12/10/2007,0000,10.35000,10.35000,10.00000,10.10000,509000
12/11/2007,0000,10.25000,10.25000,9.90000,9.97000,491000
12/12/2007,0000,9.87000,9.95000,9.62000,9.90000,761000
12/13/2007,0000,10.00000,10.00000,9.65000,9.75000,518000
12/14/2007,0000,9.68000,9.73000,9.10000,9.35000,798000
12/17/2007,0000,8.70000,9.00000,8.70000,8.70000,1002000
12/18/2007,0000,8.10000,8.34000,8.10000,8.10000,1937000
12/19/2007,0000,8.13000,8.37000,8.13000,8.37000,701000
12/20/2007,0000,8.40000,8.40000,7.79000,8.14000,610000
12/21/2007,0000,8.14000,8.14000,7.82000,8.10000,621000
12/24/2007,0000,8.20000,8.30000,8.12000,8.30000,419000
12/25/2007,0000,8.35000,8.39000,8.20000,8.39000,435000
12/26/2007,0000,8.36000,8.36000,8.25000,8.36000,306000
12/27/2007,0000,8.44000,8.90000,8.40000,8.79000,1165000
12/28/2007,0000,8.70000,9.10000,8.70000,9.10000,1132000
12/31/2007,0000,9.30000,9.33000,9.21000,9.33000,781000
01/02/2008,0000,9.47000,9.57000,9.30000,9.39000,688000
01/03/2008,0000,9.99000,9.99000,9.65000,9.98000,1874000
01/04/2008,0000,10.00000,10.00000,9.70000,9.95000,944000
01/07/2008,0000,9.78000,9.80000,9.50000,9.50000,471000
01/08/2008,0000,9.52000,9.69000,9.43000,9.60000,640000
01/09/2008,0000,9.30000,9.69000,9.30000,9.69000,561000
01/10/2008,0000,9.69000,9.85000,9.59000,9.70000,767000
01/11/2008,0000,9.08000,9.70000,9.08000,9.55000,604000
01/14/2008,0000,9.55000,9.80000,9.32000,9.37000,608000
01/15/2008,0000,9.49000,9.61000,9.43000,9.60000,830000
01/16/2008,0000,9.40000,9.59000,9.27000,9.27000,341000
01/17/2008,0000,9.27000,9.45000,9.12000,9.12000,427000
01/18/2008,0000,9.00000,9.30000,8.95000,9.30000,521000
01/21/2008,0000,9.10000,9.20000,9.05000,9.10000,457000
01/22/2008,0000,8.90000,9.00000,8.47000,8.47000,621000
01/23/2008,0000,8.47000,8.56000,7.88000,7.99000,1185000
01/24/2008,0000,8.00000,8.20000,7.90000,8.19000,981000
01/25/2008,0000,8.30000,8.30000,8.17000,8.30000,425000
01/28/2008,0000,8.27000,8.28000,7.92000,8.28000,470000
01/29/2008,0000,8.21000,8.37000,8.10000,8.36000,477000
01/30/2008,0000,8.60000,8.60000,8.31000,8.47000,629000
01/31/2008,0000,8.28000,8.43000,8.23000,8.43000,398000
02/01/2008,0000,8.49000,8.50000,8.43000,8.46000,509000
02/12/2008,0000,8.40000,8.41000,8.22000,8.39000,261000
02/13/2008,0000,8.39000,8.44000,8.35000,8.44000,352000
02/14/2008,0000,8.47000,8.90000,8.47000,8.80000,833000
02/15/2008,0000,8.65000,8.85000,8.65000,8.85000,546000
02/18/2008,0000,9.00000,9.24000,9.00000,9.24000,1012000
02/19/2008,0000,9.44000,9.44000,9.22000,9.35000,518000
02/20/2008,0000,9.26000,9.35000,9.10000,9.10000,429000
02/21/2008,0000,9.12000,9.20000,9.11000,9.20000,480000
02/22/2008,0000,9.10000,9.15000,8.95000,9.09000,632000
02/25/2008,0000,9.11000,9.29000,9.10000,9.29000,868000
02/26/2008,0000,9.35000,9.40000,9.20000,9.22000,341000
02/27/2008,0000,9.23000,9.27000,9.13000,9.26000,395000
02/29/2008,0000,9.26000,9.50000,9.11000,9.45000,695000
03/03/2008,0000,9.40000,9.65000,9.21000,9.65000,1471000
03/04/2008,0000,9.70000,10.00000,9.70000,9.96000,1260000
03/05/2008,0000,9.96000,10.10000,9.87000,10.00000,906000
03/06/2008,0000,10.15000,10.15000,9.91000,9.97000,1149000
03/07/2008,0000,9.86000,10.00000,9.62000,9.85000,737000
03/10/2008,0000,9.93000,9.99000,9.66000,9.75000,984000
03/11/2008,0000,9.51000,9.99000,9.51000,9.99000,722000
03/12/2008,0000,10.10000,10.20000,9.93000,10.10000,975000
03/13/2008,0000,9.90000,10.20000,9.86000,10.10000,1047000
03/14/2008,0000,10.10000,10.20000,9.81000,9.99000,745000
03/17/2008,0000,9.76000,9.77000,9.52000,9.52000,538000
03/18/2008,0000,9.52000,9.61000,9.40000,9.52000,428000
03/19/2008,0000,9.80000,9.80000,9.54000,9.69000,516000
03/20/2008,0000,9.60000,9.75000,9.47000,9.75000,606000
03/21/2008,0000,9.60000,9.85000,9.60000,9.80000,594000
03/24/2008,0000,10.00000,10.10000,9.85000,9.90000,886000
03/25/2008,0000,10.00000,10.25000,9.95000,10.15000,1412000
03/26/2008,0000,10.20000,10.20000,9.96000,10.10000,1317000
03/27/2008,0000,10.00000,10.10000,9.90000,9.90000,563000
03/28/2008,0000,9.99000,10.45000,9.99000,10.40000,3116000
03/31/2008,0000,10.45000,10.80000,10.20000,10.80000,2299000
04/01/2008,0000,10.90000,10.95000,10.65000,10.95000,2854000
04/02/2008,0000,11.20000,11.70000,11.10000,11.50000,13212000
04/03/2008,0000,11.45000,11.50000,11.10000,11.35000,2990000
04/07/2008,0000,11.30000,11.40000,11.05000,11.25000,1802000
04/08/2008,0000,11.25000,11.45000,11.00000,11.20000,1380000
04/09/2008,0000,11.20000,11.30000,11.10000,11.20000,1280000
04/10/2008,0000,11.20000,11.30000,11.10000,11.10000,985000
04/11/2008,0000,11.10000,11.20000,10.80000,10.95000,1453000
04/14/2008,0000,10.95000,11.30000,10.85000,11.30000,1529000
04/15/2008,0000,11.30000,11.30000,11.00000,11.15000,1567000
04/16/2008,0000,11.05000,11.25000,11.05000,11.25000,1214000
04/17/2008,0000,11.50000,11.55000,11.10000,11.25000,4447000
04/18/2008,0000,11.30000,11.40000,11.15000,11.20000,967000
04/21/2008,0000,11.30000,11.30000,10.95000,11.00000,1103000
04/22/2008,0000,11.10000,11.10000,10.80000,10.85000,722000
04/23/2008,0000,10.90000,11.20000,10.90000,11.10000,831000
04/24/2008,0000,11.10000,11.20000,10.80000,10.80000,654000
04/25/2008,0000,10.90000,10.95000,10.60000,10.60000,634000
04/28/2008,0000,10.65000,10.70000,10.30000,10.35000,585000
04/29/2008,0000,10.30000,10.40000,10.20000,10.40000,669000
04/30/2008,0000,10.40000,10.45000,10.20000,10.20000,517000
05/02/2008,0000,10.25000,10.35000,10.05000,10.20000,906000
05/05/2008,0000,10.30000,10.40000,10.10000,10.40000,399000
05/06/2008,0000,10.50000,10.75000,10.40000,10.45000,1742000
05/07/2008,0000,10.45000,10.60000,10.45000,10.50000,329000
05/08/2008,0000,10.65000,10.65000,10.20000,10.30000,334000
05/09/2008,0000,10.50000,10.60000,10.35000,10.50000,496000
05/12/2008,0000,10.75000,11.00000,10.60000,10.90000,1052000
05/13/2008,0000,11.00000,11.00000,10.65000,10.80000,658000
05/14/2008,0000,10.80000,10.85000,10.70000,10.70000,398000
05/15/2008,0000,10.50000,10.90000,10.50000,10.70000,783000
05/16/2008,0000,10.70000,10.90000,10.70000,10.75000,364000
05/19/2008,0000,10.75000,11.00000,10.70000,10.90000,995000
05/20/2008,0000,11.00000,11.35000,10.80000,11.20000,1907000
05/21/2008,0000,11.30000,11.95000,10.90000,11.95000,5800000
05/22/2008,0000,11.85000,12.25000,11.45000,11.45000,4460000
05/23/2008,0000,11.60000,11.70000,11.00000,11.00000,1719000
05/26/2008,0000,11.10000,11.10000,10.80000,10.80000,858000
05/27/2008,0000,10.80000,11.00000,10.50000,10.60000,1237000
05/28/2008,0000,10.75000,10.80000,10.55000,10.60000,560000
05/29/2008,0000,10.85000,10.85000,10.50000,10.50000,390000
05/30/2008,0000,10.55000,10.65000,10.15000,10.45000,907000
06/02/2008,0000,10.45000,10.65000,10.45000,10.60000,624000
06/03/2008,0000,10.75000,10.75000,10.30000,10.60000,407000
06/04/2008,0000,10.45000,10.70000,10.45000,10.60000,545000
06/05/2008,0000,10.65000,10.70000,10.40000,10.65000,649000
06/06/2008,0000,10.70000,10.80000,10.55000,10.70000,729000
06/10/2008,0000,10.70000,10.70000,10.35000,10.35000,326000
06/11/2008,0000,10.35000,10.40000,10.10000,10.10000,426000
06/12/2008,0000,9.90000,9.95000,9.41000,9.88000,659000
06/13/2008,0000,9.80000,9.92000,9.58000,9.92000,445000
06/16/2008,0000,9.92000,10.05000,9.80000,10.00000,368000
06/17/2008,0000,10.00000,10.00000,9.62000,9.90000,310000
06/18/2008,0000,9.80000,10.10000,9.80000,10.10000,473000
06/19/2008,0000,10.00000,10.00000,9.90000,9.98000,285000
06/20/2008,0000,9.81000,9.97000,9.65000,9.77000,505000
06/23/2008,0000,9.66000,10.00000,9.50000,10.00000,534000
06/24/2008,0000,10.00000,10.00000,9.71000,9.95000,233000
06/25/2008,0000,9.73000,9.95000,9.73000,9.95000,464000
06/26/2008,0000,9.86000,10.05000,9.86000,10.00000,352000
06/27/2008,0000,9.30000,9.85000,9.30000,9.85000,459000
06/30/2008,0000,9.50000,9.75000,9.50000,9.74000,337000
07/01/2008,0000,9.60000,9.75000,9.06000,9.30000,658000
07/02/2008,0000,8.90000,9.40000,8.90000,9.40000,475000
07/03/2008,0000,9.30000,9.35000,8.76000,9.35000,344000
07/04/2008,0000,9.34000,9.34000,9.15000,9.25000,300000
07/07/2008,0000,9.15000,9.20000,9.00000,9.20000,679000
07/08/2008,0000,8.93000,8.93000,8.60000,8.80000,621000
07/09/2008,0000,8.75000,8.84000,8.60000,8.74000,397000
07/10/2008,0000,8.60000,8.69000,8.46000,8.69000,332000
07/11/2008,0000,8.58000,8.69000,8.44000,8.68000,469000
07/14/2008,0000,8.65000,8.70000,8.58000,8.65000,188000
07/15/2008,0000,8.63000,8.63000,8.11000,8.30000,411000
07/16/2008,0000,8.05000,8.50000,8.02000,8.50000,577000
07/17/2008,0000,8.45000,8.48000,8.30000,8.30000,664000
07/18/2008,0000,8.30000,8.31000,7.80000,8.19000,862000
07/21/2008,0000,7.70000,8.14000,7.70000,8.14000,493000
07/22/2008,0000,8.00000,8.12000,7.85000,8.12000,460000
07/23/2008,0000,8.10000,8.45000,8.10000,8.45000,465000
07/24/2008,0000,8.40000,8.50000,8.34000,8.48000,393000
07/25/2008,0000,8.44000,8.44000,8.21000,8.43000,275000
07/29/2008,0000,8.34000,8.34000,8.15000,8.26000,623000
07/30/2008,0000,8.32000,8.32000,8.17000,8.25000,261000
07/31/2008,0000,8.26000,8.32000,8.13000,8.22000,277000
08/01/2008,0000,8.13000,8.22000,7.90000,8.22000,328000
08/04/2008,0000,8.33000,8.33000,8.00000,8.26000,389000
08/05/2008,0000,8.15000,8.22000,8.00000,8.15000,390000
08/06/2008,0000,7.58000,8.25000,7.58000,8.25000,540000
08/07/2008,0000,8.15000,8.15000,8.05000,8.12000,256000
08/08/2008,0000,7.91000,8.24000,7.91000,8.24000,357000
08/11/2008,0000,8.32000,8.33000,8.16000,8.24000,63000
08/12/2008,0000,8.18000,8.28000,8.12000,8.24000,273000
08/13/2008,0000,8.22000,8.23000,8.11000,8.23000,308000
08/14/2008,0000,8.11000,8.22000,8.11000,8.22000,274000
08/15/2008,0000,8.20000,8.22000,8.11000,8.22000,389000
08/18/2008,0000,8.22000,8.22000,8.00000,8.20000,314000
08/19/2008,0000,8.02000,8.18000,7.98000,8.18000,244000
08/20/2008,0000,8.14000,8.14000,8.00000,8.09000,268000
08/21/2008,0000,8.00000,8.01000,7.91000,8.00000,314000
08/22/2008,0000,8.00000,8.08000,7.83000,8.00000,331000
08/25/2008,0000,8.00000,8.05000,7.92000,8.05000,175000
08/26/2008,0000,7.90000,8.00000,7.80000,8.00000,395000
08/27/2008,0000,7.90000,8.00000,7.86000,8.00000,363000
08/28/2008,0000,7.99000,8.01000,7.86000,7.98000,285000
08/29/2008,0000,7.96000,7.98000,7.89000,7.90000,634000
09/01/2008,0000,7.95000,7.95000,7.82000,7.92000,728000
09/02/2008,0000,7.86000,8.09000,7.64000,7.84000,585000
09/03/2008,0000,7.82000,7.88000,7.30000,7.50000,960000
09/04/2008,0000,7.18000,7.41000,6.98000,6.98000,667000
09/05/2008,0000,6.50000,6.66000,6.50000,6.66000,1490000
09/08/2008,0000,6.23000,6.90000,6.23000,6.89000,1505000
09/09/2008,0000,6.89000,6.89000,6.60000,6.79000,399000
09/10/2008,0000,6.60000,6.88000,6.60000,6.86000,341000
09/11/2008,0000,6.91000,6.91000,6.65000,6.87000,250000
09/12/2008,0000,6.83000,6.84000,6.60000,6.75000,293000
09/15/2008,0000,6.70000,6.70000,6.28000,6.40000,463000
09/16/2008,0000,5.96000,6.00000,5.96000,5.96000,263000
09/17/2008,0000,6.01000,6.35000,5.77000,5.96000,586000
09/18/2008,0000,5.55000,5.68000,5.55000,5.55000,544000
09/19/2008,0000,5.56000,5.84000,5.56000,5.79000,386000
09/22/2008,0000,6.00000,6.19000,5.82000,6.19000,839000
09/23/2008,0000,5.85000,6.25000,5.85000,6.24000,159000
09/24/2008,0000,6.24000,6.34000,6.08000,6.24000,380000
09/25/2008,0000,6.24000,6.31000,6.11000,6.25000,361000
09/26/2008,0000,6.25000,6.25000,6.02000,6.12000,185000
09/30/2008,0000,5.72000,5.77000,5.70000,5.77000,222000
10/01/2008,0000,5.85000,6.17000,5.81000,6.03000,593000
10/02/2008,0000,5.99000,6.04000,5.84000,5.99000,296000
10/03/2008,0000,5.99000,5.99000,5.70000,5.96000,373000
10/06/2008,0000,5.90000,5.90000,5.55000,5.55000,473000
10/07/2008,0000,5.41000,5.73000,5.41000,5.73000,230000
10/08/2008,0000,5.42000,5.62000,5.33000,5.50000,407000
10/09/2008,0000,5.33000,5.45000,5.20000,5.33000,477000
10/13/2008,0000,5.33000,5.33000,5.15000,5.33000,386000
10/14/2008,0000,5.40000,5.70000,5.40000,5.60000,1272000
10/15/2008,0000,5.45000,5.48000,5.41000,5.43000,318000
10/16/2008,0000,5.24000,5.34000,5.24000,5.34000,243000
10/17/2008,0000,5.32000,5.43000,5.16000,5.26000,184000
10/20/2008,0000,5.15000,5.40000,5.08000,5.40000,280000
10/21/2008,0000,5.50000,5.50000,5.23000,5.45000,299000
10/22/2008,0000,5.30000,5.37000,5.26000,5.30000,559000
10/23/2008,0000,5.12000,5.17000,5.12000,5.12000,263000
10/24/2008,0000,4.95000,5.11000,4.95000,4.95000,539000
10/27/2008,0000,4.62000,4.70000,4.61000,4.61000,588000
10/28/2008,0000,4.29000,4.60000,4.29000,4.60000,577000
10/29/2008,0000,4.87000,4.92000,4.45000,4.57000,206000
10/30/2008,0000,4.69000,4.88000,4.53000,4.88000,381000
10/31/2008,0000,4.70000,5.16000,4.70000,5.04000,679000
11/03/2008,0000,5.01000,5.08000,4.98000,5.08000,203000
11/04/2008,0000,5.16000,5.16000,4.92000,5.03000,399000
11/05/2008,0000,5.10000,5.20000,4.99000,5.15000,565000
11/06/2008,0000,4.85000,4.90000,4.79000,4.79000,360000
11/07/2008,0000,4.74000,4.79000,4.62000,4.79000,331000
11/10/2008,0000,4.83000,4.88000,4.73000,4.86000,327000
11/11/2008,0000,4.80000,4.80000,4.63000,4.69000,372000
11/12/2008,0000,4.67000,4.67000,4.53000,4.53000,215000
11/13/2008,0000,4.39000,4.50000,4.22000,4.50000,525000
11/14/2008,0000,4.53000,4.65000,4.29000,4.63000,398000
11/17/2008,0000,4.77000,4.77000,4.46000,4.58000,429000
11/18/2008,0000,4.40000,4.60000,4.30000,4.60000,601000
11/19/2008,0000,4.58000,4.58000,4.35000,4.47000,377000
11/20/2008,0000,4.22000,4.60000,4.16000,4.60000,677000
11/21/2008,0000,4.44000,4.60000,4.33000,4.60000,649000
11/24/2008,0000,4.46000,4.63000,4.39000,4.63000,827000
11/25/2008,0000,4.66000,4.80000,4.50000,4.80000,799000
11/26/2008,0000,4.71000,4.80000,4.57000,4.80000,897000
11/27/2008,0000,4.78000,4.99000,4.73000,4.99000,809000
11/28/2008,0000,4.99000,4.99000,4.82000,4.99000,585000
12/01/2008,0000,4.80000,4.99000,4.80000,4.99000,903000
12/02/2008,0000,4.85000,4.89000,4.75000,4.81000,531000
12/03/2008,0000,4.86000,4.87000,4.78000,4.86000,366000
12/04/2008,0000,4.87000,4.88000,4.75000,4.82000,433000
12/05/2008,0000,4.72000,4.80000,4.71000,4.77000,278000
12/08/2008,0000,4.77000,4.97000,4.77000,4.91000,434000
12/09/2008,0000,4.94000,5.00000,4.85000,4.92000,234000
12/10/2008,0000,4.95000,5.10000,4.92000,5.09000,729000
12/11/2008,0000,5.09000,5.23000,5.02000,5.19000,724000
12/12/2008,0000,5.18000,5.18000,4.98000,4.98000,546000
12/15/2008,0000,5.10000,5.13000,4.98000,4.98000,232000
12/16/2008,0000,4.96000,4.96000,4.90000,4.95000,278000
12/17/2008,0000,5.00000,5.09000,4.98000,5.08000,783000
12/18/2008,0000,5.07000,5.07000,4.98000,5.07000,560000
12/19/2008,0000,5.02000,5.07000,5.00000,5.07000,546000
12/22/2008,0000,5.07000,5.12000,4.92000,4.92000,308000
12/23/2008,0000,4.86000,4.87000,4.72000,4.87000,256000
12/24/2008,0000,4.84000,4.93000,4.82000,4.86000,206000
12/25/2008,0000,4.83000,4.88000,4.80000,4.86000,289000
12/26/2008,0000,4.86000,4.88000,4.81000,4.86000,320000
12/29/2008,0000,4.81000,4.81000,4.73000,4.79000,255000
12/30/2008,0000,4.83000,4.87000,4.80000,4.81000,428000
12/31/2008,0000,4.82000,4.88000,4.80000,4.88000,776000
01/05/2009,0000,4.90000,5.04000,4.90000,5.04000,444000
01/06/2009,0000,4.96000,5.04000,4.95000,5.02000,313000
01/07/2009,0000,5.02000,5.03000,4.96000,5.01000,228000
01/08/2009,0000,4.97000,5.03000,4.87000,4.94000,179000
01/09/2009,0000,4.90000,4.94000,4.84000,4.94000,265000
01/12/2009,0000,4.90000,4.90000,4.80000,4.89000,229000
01/13/2009,0000,4.79000,5.00000,4.78000,5.00000,270000
01/14/2009,0000,4.96000,4.96000,4.88000,4.92000,43000
01/15/2009,0000,4.80000,4.86000,4.65000,4.86000,285000
01/16/2009,0000,4.83000,4.83000,4.66000,4.71000,286000
01/19/2009,0000,4.72000,4.79000,4.63000,4.68000,133000
01/20/2009,0000,4.60000,4.67000,4.51000,4.57000,238000
01/21/2009,0000,4.56000,4.60000,4.33000,4.49000,678000
02/02/2009,0000,4.46000,4.52000,4.31000,4.45000,249000
02/03/2009,0000,4.36000,4.64000,4.36000,4.59000,521000
02/04/2009,0000,4.62000,4.70000,4.53000,4.59000,617000
02/05/2009,0000,4.56000,4.59000,4.50000,4.56000,143000
02/06/2009,0000,4.61000,4.66000,4.53000,4.59000,168000
02/09/2009,0000,4.66000,4.66000,4.52000,4.59000,109000
02/10/2009,0000,4.59000,4.62000,4.52000,4.52000,12000
02/11/2009,0000,4.50000,4.56000,4.37000,4.56000,380000
02/12/2009,0000,4.53000,4.66000,4.47000,4.66000,530000
02/13/2009,0000,4.57000,4.74000,4.57000,4.72000,162000
02/16/2009,0000,4.70000,4.79000,4.68000,4.75000,93000
02/17/2009,0000,4.68000,4.84000,4.62000,4.77000,1031000
02/18/2009,0000,4.70000,4.70000,4.61000,4.70000,273000
02/19/2009,0000,4.64000,4.74000,4.60000,4.70000,270000
02/20/2009,0000,4.69000,4.69000,4.50000,4.60000,347000
02/23/2009,0000,4.56000,4.58000,4.52000,4.52000,22000
02/24/2009,0000,4.50000,4.52000,4.43000,4.52000,255000
02/25/2009,0000,4.58000,4.58000,4.52000,4.53000,82000
02/26/2009,0000,4.53000,4.53000,4.45000,4.52000,203000
02/27/2009,0000,4.45000,4.55000,4.44000,4.55000,335000
03/02/2009,0000,4.45000,4.52000,4.40000,4.52000,182000
03/03/2009,0000,4.41000,4.51000,4.31000,4.51000,606000
03/04/2009,0000,4.45000,4.51000,4.45000,4.51000,164000
03/05/2009,0000,4.52000,4.64000,4.52000,4.64000,369000
03/06/2009,0000,4.59000,4.61000,4.51000,4.61000,285000
03/09/2009,0000,4.58000,4.80000,4.54000,4.76000,800000
03/10/2009,0000,4.70000,4.85000,4.65000,4.84000,498000
03/11/2009,0000,4.84000,4.99000,4.83000,4.90000,747000
03/12/2009,0000,4.90000,4.91000,4.82000,4.89000,551000
03/13/2009,0000,4.92000,5.10000,4.90000,5.04000,1170000
03/16/2009,0000,5.07000,5.14000,5.01000,5.11000,805000
03/17/2009,0000,5.11000,5.11000,5.00000,5.07000,497000
03/18/2009,0000,5.12000,5.12000,4.99000,5.08000,876000
03/19/2009,0000,5.05000,5.16000,5.02000,5.16000,716000
03/20/2009,0000,5.16000,5.20000,5.10000,5.20000,493000
03/23/2009,0000,5.20000,5.22000,5.16000,5.22000,350000
03/24/2009,0000,5.25000,5.33000,5.25000,5.30000,561000
03/25/2009,0000,5.30000,5.36000,5.23000,5.35000,619000
03/26/2009,0000,5.37000,5.50000,5.34000,5.37000,835000
03/27/2009,0000,5.48000,5.48000,5.36000,5.48000,767000
03/30/2009,0000,5.48000,5.48000,5.22000,5.30000,473000
03/31/2009,0000,5.22000,5.29000,5.16000,5.29000,377000
04/01/2009,0000,5.27000,5.44000,5.26000,5.44000,604000
04/02/2009,0000,5.50000,5.70000,5.49000,5.70000,1087000
04/03/2009,0000,5.75000,5.88000,5.67000,5.88000,778000
04/06/2009,0000,5.99000,6.00000,5.79000,5.97000,709000
04/07/2009,0000,5.94000,5.95000,5.85000,5.94000,338000
04/08/2009,0000,5.85000,5.97000,5.82000,5.85000,379000
04/09/2009,0000,5.90000,6.10000,5.88000,6.10000,839000
04/10/2009,0000,6.22000,6.40000,6.06000,6.40000,874000
04/13/2009,0000,6.39000,6.69000,6.39000,6.62000,1424000
04/14/2009,0000,6.62000,6.62000,6.50000,6.52000,601000
04/15/2009,0000,6.40000,6.60000,6.40000,6.46000,329000
04/16/2009,0000,6.50000,6.71000,6.50000,6.60000,562000
04/17/2009,0000,6.62000,6.93000,6.16000,6.35000,3709000
04/20/2009,0000,6.34000,6.36000,6.01000,6.02000,771000
04/21/2009,0000,5.90000,6.25000,5.78000,6.08000,683000
04/22/2009,0000,6.15000,6.40000,6.09000,6.38000,704000
04/23/2009,0000,6.34000,6.34000,6.13000,6.32000,574000
04/24/2009,0000,6.32000,6.60000,6.31000,6.44000,868000
04/27/2009,0000,6.44000,6.44000,6.02000,6.02000,328000
04/28/2009,0000,6.03000,6.03000,5.81000,5.84000,244000
04/29/2009,0000,5.81000,5.85000,5.67000,5.68000,217000
04/30/2009,0000,5.80000,6.07000,5.80000,6.07000,352000
05/04/2009,0000,6.10000,6.49000,6.10000,6.40000,730000
05/05/2009,0000,6.45000,6.45000,6.15000,6.37000,719000
05/06/2009,0000,6.33000,6.50000,6.30000,6.50000,632000
05/07/2009,0000,6.50000,6.58000,6.26000,6.46000,384000
05/08/2009,0000,6.40000,6.60000,6.36000,6.57000,462000
05/11/2009,0000,6.57000,6.58000,6.46000,6.52000,682000
05/12/2009,0000,6.45000,6.45000,6.25000,6.29000,245000
05/13/2009,0000,6.29000,6.44000,6.29000,6.40000,222000
05/14/2009,0000,6.27000,6.37000,6.09000,6.11000,818000
05/15/2009,0000,6.15000,6.23000,6.06000,6.17000,746000
05/18/2009,0000,6.07000,6.22000,6.07000,6.12000,343000
05/19/2009,0000,6.28000,6.28000,6.14000,6.14000,403000
05/20/2009,0000,6.20000,6.34000,6.15000,6.27000,383000
05/21/2009,0000,6.30000,6.37000,6.12000,6.37000,715000
05/22/2009,0000,6.20000,6.46000,6.20000,6.46000,708000
05/25/2009,0000,6.45000,6.65000,6.41000,6.65000,968000
05/26/2009,0000,6.70000,6.83000,6.47000,6.71000,1221000
05/27/2009,0000,6.75000,7.00000,6.72000,7.00000,1315000
06/01/2009,0000,7.05000,7.19000,7.05000,7.17000,637000
06/02/2009,0000,7.25000,7.30000,7.09000,7.09000,1029000
06/03/2009,0000,6.95000,7.24000,6.82000,6.97000,1663000
06/04/2009,0000,7.03000,7.20000,6.85000,6.90000,397000
06/05/2009,0000,7.14000,7.14000,6.95000,7.05000,504000
06/08/2009,0000,6.99000,7.08000,6.70000,6.72000,315000
06/09/2009,0000,6.62000,6.76000,6.36000,6.36000,347000
06/10/2009,0000,6.37000,6.45000,6.16000,6.24000,224000
06/11/2009,0000,6.24000,6.30000,6.05000,6.30000,146000
06/12/2009,0000,6.48000,6.48000,6.21000,6.21000,152000
06/15/2009,0000,6.31000,6.40000,6.02000,6.18000,599000
06/16/2009,0000,6.10000,6.19000,6.05000,6.17000,297000
06/17/2009,0000,6.16000,6.29000,6.12000,6.13000,85000
06/18/2009,0000,6.14000,6.20000,6.00000,6.06000,215000
06/19/2009,0000,6.06000,6.19000,6.05000,6.18000,167000
06/22/2009,0000,6.18000,6.20000,6.10000,6.18000,163000
06/23/2009,0000,6.14000,6.14000,6.02000,6.09000,54000
06/24/2009,0000,6.04000,6.23000,6.04000,6.15000,205000
06/25/2009,0000,6.13000,6.35000,6.13000,6.32000,571000
06/26/2009,0000,6.32000,6.39000,6.26000,6.35000,430000
06/29/2009,0000,6.35000,6.38000,6.26000,6.34000,134000
06/30/2009,0000,6.35000,6.45000,6.32000,6.45000,215000
07/01/2009,0000,6.44000,6.54000,6.37000,6.54000,287000
07/02/2009,0000,6.53000,6.53000,6.38000,6.47000,382000
07/03/2009,0000,6.31000,6.44000,6.31000,6.44000,155000
07/06/2009,0000,6.40000,6.41000,6.32000,6.41000,277000
07/07/2009,0000,6.39000,6.57000,6.36000,6.50000,639000
07/08/2009,0000,6.35000,6.39000,6.32000,6.39000,208000
07/09/2009,0000,6.37000,6.49000,6.37000,6.46000,229000
07/10/2009,0000,6.47000,6.50000,6.34000,6.43000,315000
07/13/2009,0000,6.43000,6.46000,6.26000,6.26000,82000
07/14/2009,0000,6.35000,6.35000,6.20000,6.20000,185000
07/15/2009,0000,6.29000,6.30000,6.22000,6.25000,306000
07/16/2009,0000,6.28000,6.34000,6.24000,6.25000,322000
07/17/2009,0000,6.28000,6.36000,6.20000,6.36000,550000
07/20/2009,0000,6.36000,6.36000,6.26000,6.29000,218000
07/21/2009,0000,6.30000,6.40000,6.29000,6.30000,561000
07/22/2009,0000,6.38000,6.50000,6.31000,6.44000,1686000
07/23/2009,0000,6.50000,6.50000,6.40000,6.40000,992000
07/24/2009,0000,6.45000,6.55000,6.45000,6.55000,706000
07/27/2009,0000,6.65000,6.94000,6.60000,6.86000,976000
07/28/2009,0000,6.93000,6.94000,6.80000,6.85000,489000
07/29/2009,0000,6.73000,6.94000,6.73000,6.80000,743000
07/30/2009,0000,6.80000,6.87000,6.74000,6.87000,483000
07/31/2009,0000,7.00000,7.00000,6.81000,6.88000,468000
08/03/2009,0000,7.05000,7.07000,6.86000,7.00000,646000
08/04/2009,0000,7.00000,7.13000,6.90000,6.95000,1162000
08/05/2009,0000,7.00000,7.05000,6.86000,6.86000,533000
08/06/2009,0000,6.86000,6.93000,6.80000,6.85000,195000
08/10/2009,0000,6.92000,7.09000,6.92000,7.04000,1128000
08/11/2009,0000,7.05000,7.05000,6.95000,7.02000,762000
08/12/2009,0000,7.00000,7.05000,6.96000,6.99000,515000
08/13/2009,0000,7.01000,7.23000,7.01000,7.23000,913000
08/14/2009,0000,7.25000,7.68000,7.23000,7.29000,1413000
08/17/2009,0000,7.39000,7.39000,7.08000,7.08000,991000
08/18/2009,0000,7.02000,7.18000,6.85000,6.99000,1566000
08/19/2009,0000,6.99000,7.05000,6.93000,6.99000,388000
08/20/2009,0000,7.00000,7.07000,6.75000,6.98000,543000
08/21/2009,0000,7.00000,7.00000,6.71000,6.84000,358000
08/24/2009,0000,6.86000,6.99000,6.84000,6.99000,556000
08/25/2009,0000,7.00000,7.00000,6.86000,6.86000,310000
08/26/2009,0000,6.88000,6.88000,6.70000,6.70000,142000
08/27/2009,0000,6.70000,6.88000,6.65000,6.65000,271000
08/28/2009,0000,6.65000,6.85000,6.65000,6.75000,169000
08/31/2009,0000,6.74000,6.74000,6.50000,6.53000,659000
09/01/2009,0000,6.53000,6.63000,6.53000,6.62000,208000
09/02/2009,0000,6.56000,6.70000,6.56000,6.68000,273000
09/03/2009,0000,6.67000,6.77000,6.67000,6.77000,629000
09/04/2009,0000,6.78000,6.96000,6.78000,6.87000,843000
09/07/2009,0000,6.86000,7.00000,6.86000,6.88000,448000
09/08/2009,0000,6.96000,6.96000,6.85000,6.87000,193000
09/09/2009,0000,6.90000,6.90000,6.61000,6.61000,443000
09/10/2009,0000,6.74000,6.79000,6.63000,6.63000,283000
09/11/2009,0000,6.64000,6.69000,6.64000,6.66000,176000
09/14/2009,0000,6.67000,6.73000,6.58000,6.68000,215000
09/15/2009,0000,6.67000,6.75000,6.66000,6.75000,183000
09/16/2009,0000,6.75000,6.88000,6.75000,6.86000,335000
09/17/2009,0000,6.97000,6.97000,6.88000,6.89000,454000
09/18/2009,0000,6.88000,6.99000,6.84000,6.99000,131000
09/21/2009,0000,6.97000,7.00000,6.88000,6.92000,164000
09/22/2009,0000,7.00000,7.00000,6.90000,6.90000,163000
09/23/2009,0000,6.90000,6.94000,6.74000,6.88000,599000
09/24/2009,0000,6.87000,6.90000,6.80000,6.88000,241000
09/25/2009,0000,6.80000,6.94000,6.80000,6.94000,234000
09/28/2009,0000,6.82000,6.97000,6.82000,6.95000,170000
09/29/2009,0000,6.95000,7.03000,6.94000,6.99000,499000
09/30/2009,0000,7.00000,7.18000,7.00000,7.10000,1053000
10/01/2009,0000,7.05000,7.28000,7.05000,7.13000,883000
10/02/2009,0000,6.91000,7.10000,6.91000,7.07000,345000
10/05/2009,0000,7.12000,7.16000,7.06000,7.12000,700000
10/06/2009,0000,7.01000,7.12000,7.01000,7.11000,344000
10/07/2009,0000,7.18000,7.24000,7.11000,7.17000,1271000
10/08/2009,0000,7.20000,7.40000,7.17000,7.28000,1254000
10/09/2009,0000,7.34000,7.37000,7.25000,7.28000,661000
10/12/2009,0000,7.35000,7.78000,7.35000,7.78000,2688000
10/13/2009,0000,7.89000,8.15000,7.73000,7.97000,2413000
10/14/2009,0000,8.09000,8.44000,8.09000,8.44000,3207000
10/15/2009,0000,8.44000,8.69000,8.33000,8.50000,3292000
10/16/2009,0000,8.23000,8.49000,8.23000,8.39000,1700000
10/19/2009,0000,8.39000,8.50000,8.26000,8.47000,1259000
10/20/2009,0000,8.46000,8.65000,8.46000,8.54000,1267000
10/21/2009,0000,8.54000,9.13000,8.51000,9.13000,3104000
10/22/2009,0000,9.34000,9.76000,9.18000,9.54000,4716000
10/23/2009,0000,9.50000,9.70000,9.37000,9.60000,2256000
10/26/2009,0000,9.85000,10.25000,9.66000,9.66000,3612000
10/27/2009,0000,9.60000,9.70000,9.30000,9.70000,1439000
10/28/2009,0000,9.68000,9.80000,9.41000,9.57000,1277000
10/29/2009,0000,9.10000,9.30000,8.91000,9.05000,1523000
10/30/2009,0000,9.05000,9.08000,8.80000,9.05000,914000
11/02/2009,0000,8.75000,9.02000,8.75000,9.02000,968000
11/03/2009,0000,9.02000,9.02000,8.87000,9.00000,588000
11/04/2009,0000,8.99000,9.20000,8.89000,9.19000,1549000
11/05/2009,0000,9.20000,9.20000,9.03000,9.10000,849000
11/06/2009,0000,9.15000,9.22000,9.05000,9.17000,1037000
11/09/2009,0000,9.17000,9.47000,9.11000,9.45000,1820000
11/10/2009,0000,9.51000,9.70000,9.40000,9.47000,1595000
11/11/2009,0000,9.46000,9.50000,9.20000,9.50000,1176000
11/12/2009,0000,9.49000,9.49000,9.25000,9.25000,866000
11/13/2009,0000,9.20000,9.51000,9.20000,9.48000,1099000
11/16/2009,0000,9.48000,10.00000,9.48000,10.00000,3054000
11/17/2009,0000,10.00000,10.10000,9.75000,9.75000,1469000
11/18/2009,0000,9.76000,9.94000,9.76000,9.90000,1924000
11/19/2009,0000,9.99000,10.05000,9.70000,9.70000,1089000
11/20/2009,0000,10.05000,10.35000,10.05000,10.35000,4631000
11/23/2009,0000,11.05000,11.05000,11.05000,11.05000,3934000
11/24/2009,0000,11.80000,11.80000,11.65000,11.80000,12294000
11/25/2009,0000,12.40000,12.45000,12.00000,12.30000,13940000
11/26/2009,0000,12.40000,12.45000,11.75000,11.90000,4967000
11/27/2009,0000,11.60000,12.70000,11.35000,12.70000,18385000
11/30/2009,0000,13.55000,13.55000,13.55000,13.55000,4491000
12/01/2009,0000,14.45000,14.45000,13.65000,14.45000,31031000
12/02/2009,0000,14.45000,15.20000,14.15000,14.15000,20196000
12/03/2009,0000,14.15000,14.35000,13.20000,13.60000,11476000
12/04/2009,0000,13.60000,14.55000,13.45000,14.55000,15687000
12/07/2009,0000,15.55000,15.55000,15.20000,15.55000,14326000
12/08/2009,0000,16.50000,16.50000,15.20000,15.95000,27354000
12/09/2009,0000,15.70000,16.45000,15.55000,16.20000,12685000
12/11/2009,0000,15.25000,16.25000,15.20000,16.20000,13977000
12/14/2009,0000,16.20000,16.25000,15.35000,15.50000,9361000
12/15/2009,0000,15.55000,16.20000,15.55000,15.55000,11004000
12/16/2009,0000,15.70000,16.10000,15.35000,15.50000,11157000
12/17/2009,0000,15.50000,15.70000,14.45000,14.55000,9489000
12/18/2009,0000,14.05000,14.55000,14.05000,14.35000,3607000
12/21/2009,0000,14.55000,14.75000,14.50000,14.50000,2881000
12/22/2009,0000,14.60000,14.75000,14.20000,14.20000,4133000
12/23/2009,0000,14.35000,14.70000,14.20000,14.45000,4502000
12/25/2009,0000,14.15000,14.55000,13.80000,14.35000,6047000
12/25/2009,0000,14.15000,14.55000,13.80000,14.35000,6047000
12/28/2009,0000,14.50000,15.35000,14.35000,15.35000,13080000
12/29/2009,1230,15.60000,15.80000,15.15000,15.20000,11433255
