DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.50000,13.15000,12.50000,13.15000,6415000
04/03/2007,0000,13.40000,13.80000,13.20000,13.20000,4853000
04/04/2007,0000,13.20000,13.40000,12.80000,13.05000,2228000
04/09/2007,0000,13.05000,13.50000,12.95000,13.00000,1922000
04/10/2007,0000,13.00000,13.20000,12.45000,12.50000,1298000
04/11/2007,0000,12.50000,12.65000,12.35000,12.40000,935000
04/12/2007,0000,12.40000,12.85000,12.40000,12.70000,929000
04/13/2007,0000,12.95000,13.30000,12.70000,12.75000,2080000
04/16/2007,0000,12.70000,13.20000,12.70000,12.85000,1305000
04/17/2007,0000,12.85000,13.05000,12.30000,12.30000,1334000
04/18/2007,0000,12.30000,12.45000,12.10000,12.30000,747000
04/19/2007,0000,12.30000,12.35000,11.90000,11.95000,506000
04/20/2007,0000,11.95000,12.05000,11.65000,11.95000,814000
04/23/2007,0000,12.00000,12.15000,12.00000,12.00000,625000
04/24/2007,0000,12.00000,12.10000,11.80000,11.85000,653000
04/25/2007,0000,11.80000,12.15000,11.75000,11.85000,537000
04/26/2007,0000,12.00000,12.00000,11.65000,11.65000,523000
04/27/2007,0000,11.65000,11.80000,11.40000,11.55000,919000
04/30/2007,0000,11.60000,11.60000,11.30000,11.40000,320000
05/02/2007,0000,11.35000,11.45000,11.05000,11.20000,837000
05/03/2007,0000,11.20000,11.25000,10.45000,10.60000,855000
05/04/2007,0000,10.65000,10.70000,9.95000,10.40000,2245000
05/07/2007,0000,10.50000,10.75000,10.00000,10.40000,1995000
05/08/2007,0000,10.40000,10.95000,10.40000,10.80000,1349000
05/09/2007,0000,10.80000,11.10000,10.40000,10.55000,721000
05/10/2007,0000,10.50000,10.60000,10.20000,10.50000,706000
05/11/2007,0000,10.20000,10.65000,10.20000,10.55000,624000
05/14/2007,0000,10.55000,10.55000,10.35000,10.45000,891000
05/15/2007,0000,10.35000,10.50000,10.35000,10.40000,799000
05/16/2007,0000,10.45000,11.10000,10.45000,11.10000,2456000
05/17/2007,0000,11.30000,11.65000,11.25000,11.50000,3194000
05/18/2007,0000,11.55000,11.90000,11.30000,11.75000,1493000
05/21/2007,0000,11.40000,11.95000,11.40000,11.70000,1166000
05/22/2007,0000,11.70000,11.75000,11.45000,11.55000,863000
05/23/2007,0000,11.55000,11.65000,11.05000,11.40000,1205000
05/24/2007,0000,11.40000,11.45000,11.20000,11.30000,717000
05/25/2007,0000,11.20000,11.45000,11.20000,11.45000,399000
05/28/2007,0000,11.40000,11.40000,10.95000,11.35000,876000
05/29/2007,0000,11.10000,11.20000,10.95000,11.00000,308000
05/30/2007,0000,10.95000,11.00000,10.70000,10.70000,336000
05/31/2007,0000,10.80000,10.85000,10.65000,10.80000,428000
06/01/2007,0000,10.80000,10.95000,10.75000,10.80000,611000
06/04/2007,0000,10.80000,10.95000,10.80000,10.90000,432000
06/05/2007,0000,10.95000,10.95000,10.50000,10.50000,527000
06/06/2007,0000,10.35000,10.95000,10.35000,10.90000,944000
06/07/2007,0000,10.80000,11.05000,10.60000,10.85000,330000
06/08/2007,0000,10.85000,10.90000,10.60000,10.60000,339000
06/11/2007,0000,10.60000,10.85000,10.55000,10.70000,414000
06/12/2007,0000,10.70000,10.70000,10.50000,10.55000,417000
06/13/2007,0000,10.55000,10.70000,10.55000,10.55000,455000
06/14/2007,0000,10.60000,10.90000,10.60000,10.60000,783000
06/15/2007,0000,10.65000,10.75000,10.55000,10.65000,505000
06/20/2007,0000,10.65000,10.80000,10.60000,10.65000,620000
06/21/2007,0000,10.65000,10.80000,10.60000,10.65000,917000
06/22/2007,0000,10.65000,10.90000,10.65000,10.85000,727000
06/25/2007,0000,10.55000,10.85000,10.55000,10.80000,1052000
06/26/2007,0000,10.85000,10.90000,10.70000,10.70000,628000
06/27/2007,0000,10.70000,11.40000,10.70000,11.40000,1997000
06/28/2007,0000,11.85000,12.05000,11.50000,11.60000,3647000
06/29/2007,0000,11.60000,11.70000,11.15000,11.45000,1551000
07/02/2007,0000,11.40000,11.40000,11.10000,11.20000,753000
07/03/2007,0000,11.25000,11.60000,11.25000,11.35000,1677000
07/04/2007,0000,11.35000,11.85000,11.35000,11.40000,1484000
07/05/2007,0000,11.50000,11.90000,11.50000,11.80000,1942000
07/06/2007,0000,12.00000,12.50000,11.85000,12.50000,3473000
07/09/2007,0000,12.80000,12.85000,12.15000,12.15000,3188000
07/10/2007,0000,12.25000,12.25000,11.70000,11.85000,1996000
07/11/2007,0000,11.70000,11.85000,11.60000,11.60000,1187000
07/12/2007,0000,11.65000,12.40000,11.65000,12.40000,2619000
07/13/2007,0000,13.25000,13.25000,13.25000,13.25000,2533000
07/16/2007,0000,14.15000,14.15000,14.15000,14.15000,2433000
07/17/2007,0000,15.10000,15.10000,13.85000,15.10000,23917000
07/18/2007,0000,15.75000,16.15000,15.75000,16.15000,9745000
07/19/2007,0000,17.25000,17.25000,16.20000,17.00000,21576000
07/20/2007,0000,17.50000,17.50000,15.85000,15.85000,10828000
07/23/2007,0000,15.10000,16.20000,15.10000,15.70000,6167000
07/24/2007,0000,15.85000,16.15000,15.40000,15.50000,7649000
07/25/2007,0000,15.40000,16.00000,15.40000,15.45000,4740000
07/26/2007,0000,15.60000,15.70000,14.40000,14.40000,5321000
07/27/2007,0000,13.40000,14.10000,13.40000,13.40000,4889000
07/30/2007,0000,13.40000,13.40000,12.60000,12.60000,2256000
07/31/2007,0000,12.75000,13.45000,12.75000,13.45000,1504000
08/01/2007,0000,13.95000,14.25000,13.20000,13.45000,3868000
08/02/2007,0000,13.60000,13.85000,12.55000,12.70000,2435000
08/03/2007,0000,12.95000,13.10000,12.50000,12.60000,1280000
08/06/2007,0000,12.50000,13.10000,12.15000,12.80000,2433000
08/07/2007,0000,13.35000,13.35000,12.25000,12.30000,1885000
08/08/2007,0000,12.40000,12.95000,12.30000,12.60000,1402000
08/09/2007,0000,12.70000,13.10000,12.30000,12.35000,2459000
08/10/2007,0000,12.00000,12.50000,12.00000,12.35000,1227000
08/13/2007,0000,12.45000,12.95000,12.40000,12.40000,1970000
08/14/2007,0000,12.40000,12.65000,12.30000,12.40000,1391000
08/15/2007,0000,12.30000,12.45000,11.55000,12.10000,1845000
08/16/2007,0000,11.60000,11.80000,11.30000,11.30000,2027000
08/17/2007,0000,10.80000,11.30000,10.55000,10.55000,1797000
08/20/2007,0000,11.00000,11.25000,10.80000,11.20000,1327000
08/21/2007,0000,11.00000,11.00000,10.45000,10.65000,1299000
08/22/2007,0000,10.65000,10.80000,10.20000,10.30000,1187000
08/23/2007,0000,10.40000,10.90000,10.40000,10.80000,1465000
08/24/2007,0000,10.80000,10.85000,10.60000,10.75000,832000
08/27/2007,0000,10.95000,11.30000,10.85000,10.90000,1121000
08/28/2007,0000,10.90000,11.00000,10.80000,10.90000,955000
08/29/2007,0000,10.70000,10.80000,10.50000,10.70000,736000
08/30/2007,0000,10.90000,11.20000,10.80000,10.95000,973000
08/31/2007,0000,11.70000,11.70000,11.70000,11.70000,922000
09/03/2007,0000,12.50000,12.50000,11.95000,12.10000,3342000
09/04/2007,0000,12.10000,12.20000,11.50000,11.70000,1187000
09/05/2007,0000,11.00000,12.10000,11.00000,11.75000,1215000
09/06/2007,0000,11.50000,11.95000,11.50000,11.65000,843000
09/07/2007,0000,11.65000,11.90000,11.65000,11.80000,478000
09/10/2007,0000,11.65000,12.10000,11.50000,12.10000,734000
09/11/2007,0000,12.05000,12.05000,11.70000,11.80000,862000
09/12/2007,0000,11.80000,12.05000,11.80000,11.85000,667000
09/13/2007,0000,11.80000,12.20000,11.60000,11.80000,751000
09/14/2007,0000,12.05000,12.05000,11.80000,11.85000,673000
09/17/2007,0000,11.85000,12.00000,11.80000,11.80000,706000
09/19/2007,0000,12.00000,12.00000,11.50000,11.75000,977000
09/20/2007,0000,11.85000,11.90000,11.25000,11.35000,882000
09/21/2007,0000,11.40000,11.70000,11.10000,11.65000,1399000
09/26/2007,0000,11.60000,11.75000,11.45000,11.60000,1033000
09/27/2007,0000,11.65000,11.90000,11.60000,11.65000,700000
09/28/2007,0000,11.70000,11.80000,11.50000,11.60000,500000
10/01/2007,0000,12.15000,12.15000,11.85000,11.95000,803000
10/02/2007,0000,12.05000,12.15000,11.85000,11.85000,865000
10/03/2007,0000,11.85000,12.05000,11.70000,11.80000,641000
10/04/2007,0000,11.65000,11.75000,11.55000,11.65000,539000
10/05/2007,0000,11.65000,11.80000,11.55000,11.70000,422000
10/08/2007,0000,11.65000,11.80000,11.50000,11.55000,567000
10/09/2007,0000,11.55000,11.60000,11.00000,11.35000,721000
10/11/2007,0000,11.20000,11.45000,10.90000,10.95000,737000
10/12/2007,0000,10.95000,10.95000,10.65000,10.80000,683000
10/15/2007,0000,10.80000,10.85000,10.50000,10.80000,709000
10/16/2007,0000,10.70000,10.85000,10.60000,10.70000,525000
10/17/2007,0000,10.80000,10.85000,10.65000,10.85000,314000
10/18/2007,0000,10.85000,10.90000,10.55000,10.75000,530000
10/19/2007,0000,10.60000,10.75000,10.50000,10.75000,405000
10/22/2007,0000,10.30000,10.60000,10.30000,10.45000,591000
10/23/2007,0000,10.50000,10.60000,10.35000,10.60000,392000
10/24/2007,0000,10.70000,10.70000,10.40000,10.40000,479000
10/25/2007,0000,10.30000,10.45000,10.30000,10.35000,404000
10/26/2007,0000,10.40000,10.40000,10.25000,10.30000,344000
10/29/2007,0000,10.35000,10.85000,10.20000,10.35000,935000
10/30/2007,0000,10.40000,10.60000,10.15000,10.25000,628000
10/31/2007,0000,10.30000,10.35000,10.05000,10.15000,488000
11/01/2007,0000,10.20000,10.30000,10.05000,10.05000,710000
11/02/2007,0000,9.85000,9.99000,9.61000,9.90000,820000
11/05/2007,0000,9.62000,9.88000,9.52000,9.88000,378000
11/06/2007,0000,9.70000,9.80000,9.60000,9.72000,449000
11/07/2007,0000,9.80000,9.80000,9.55000,9.64000,435000
11/08/2007,0000,9.60000,9.60000,8.97000,8.97000,1354000
11/09/2007,0000,8.50000,8.83000,8.35000,8.40000,1263000
11/12/2007,0000,7.82000,8.19000,7.82000,7.82000,2292000
11/13/2007,0000,7.71000,8.35000,7.71000,8.35000,800000
11/14/2007,0000,8.70000,8.78000,8.36000,8.58000,478000
11/15/2007,0000,8.40000,8.70000,8.40000,8.70000,452000
11/16/2007,0000,8.60000,8.80000,8.45000,8.80000,382000
11/19/2007,0000,8.80000,8.90000,8.70000,8.84000,534000
11/20/2007,0000,8.54000,8.90000,8.54000,8.90000,296000
11/21/2007,0000,8.80000,8.90000,8.60000,8.60000,693000
11/22/2007,0000,8.78000,8.78000,8.51000,8.67000,394000
11/23/2007,0000,8.78000,9.26000,8.69000,8.73000,581000
11/26/2007,0000,8.75000,8.97000,8.66000,8.87000,753000
11/27/2007,0000,8.60000,8.74000,8.37000,8.59000,249000
11/28/2007,0000,8.60000,8.67000,8.20000,8.20000,322000
11/29/2007,0000,8.30000,8.39000,8.24000,8.35000,334000
11/30/2007,0000,8.20000,8.40000,8.20000,8.34000,365000
12/03/2007,0000,8.34000,8.80000,8.34000,8.73000,464000
12/04/2007,0000,8.78000,9.11000,8.78000,9.10000,668000
12/05/2007,0000,9.40000,9.50000,9.11000,9.28000,414000
12/06/2007,0000,9.30000,9.30000,8.88000,8.98000,460000
12/07/2007,0000,9.00000,9.15000,9.00000,9.12000,320000
12/10/2007,0000,9.15000,9.16000,9.00000,9.10000,334000
12/11/2007,0000,9.00000,9.08000,8.76000,8.82000,259000
12/12/2007,0000,8.60000,8.74000,8.52000,8.74000,184000
12/13/2007,0000,8.73000,8.85000,8.60000,8.60000,272000
12/14/2007,0000,8.60000,8.60000,8.04000,8.04000,360000
12/17/2007,0000,8.04000,8.23000,7.48000,7.48000,751000
12/18/2007,0000,7.00000,7.40000,7.00000,7.12000,1693000
12/19/2007,0000,7.15000,7.58000,7.15000,7.58000,595000
12/20/2007,0000,7.60000,7.61000,7.25000,7.25000,512000
12/21/2007,0000,7.45000,7.45000,7.12000,7.37000,502000
12/24/2007,0000,7.51000,7.60000,7.37000,7.42000,155000
12/25/2007,0000,7.62000,7.62000,7.40000,7.60000,165000
12/26/2007,0000,7.60000,7.67000,7.52000,7.64000,279000
12/27/2007,0000,7.64000,8.00000,7.64000,7.79000,565000
12/28/2007,0000,7.70000,7.90000,7.60000,7.90000,181000
12/31/2007,0000,7.90000,8.05000,7.70000,8.00000,349000
01/02/2008,0000,7.91000,8.25000,7.81000,8.00000,348000
01/03/2008,0000,7.95000,8.09000,7.71000,7.99000,303000
01/04/2008,0000,8.00000,8.11000,7.83000,8.05000,282000
01/07/2008,0000,8.00000,8.00000,7.72000,7.91000,261000
01/08/2008,0000,7.86000,8.05000,7.81000,7.99000,184000
01/09/2008,0000,7.95000,7.95000,7.75000,7.90000,137000
01/10/2008,0000,7.90000,8.10000,7.84000,8.10000,279000
01/11/2008,0000,8.00000,8.02000,7.88000,8.00000,145000
01/14/2008,0000,8.05000,8.10000,7.72000,8.00000,161000
01/15/2008,0000,8.00000,8.50000,7.90000,8.30000,689000
01/16/2008,0000,8.25000,8.28000,8.00000,8.20000,189000
01/17/2008,0000,8.20000,8.20000,7.82000,7.97000,298000
01/18/2008,0000,7.80000,7.95000,7.75000,7.95000,158000
01/21/2008,0000,7.94000,8.06000,7.92000,8.00000,167000
01/22/2008,0000,7.80000,7.80000,7.44000,7.44000,314000
01/23/2008,0000,7.09000,7.53000,6.92000,6.92000,490000
01/24/2008,0000,6.91000,7.16000,6.91000,7.04000,655000
01/25/2008,0000,7.14000,7.24000,7.11000,7.24000,154000
01/28/2008,0000,7.08000,7.30000,7.08000,7.09000,111000
01/29/2008,0000,6.90000,7.24000,6.90000,7.10000,205000
01/30/2008,0000,7.18000,7.18000,7.03000,7.10000,150000
01/31/2008,0000,7.10000,7.12000,6.95000,7.12000,189000
02/01/2008,0000,7.20000,7.20000,7.09000,7.10000,134000
02/12/2008,0000,7.10000,7.15000,7.00000,7.12000,94000
02/13/2008,0000,7.14000,7.19000,7.11000,7.12000,124000
02/14/2008,0000,7.20000,7.40000,7.13000,7.40000,186000
02/15/2008,0000,7.20000,7.50000,7.16000,7.41000,173000
02/18/2008,0000,7.50000,7.87000,7.50000,7.70000,251000
02/19/2008,0000,7.50000,7.83000,7.50000,7.80000,265000
02/20/2008,0000,7.75000,7.75000,7.63000,7.63000,142000
02/21/2008,0000,7.63000,7.90000,7.63000,7.90000,287000
02/22/2008,0000,7.85000,7.86000,7.70000,7.86000,121000
02/25/2008,0000,7.96000,8.30000,7.90000,8.27000,490000
02/26/2008,0000,8.40000,8.47000,8.10000,8.10000,376000
02/27/2008,0000,8.02000,8.33000,8.02000,8.33000,256000
02/29/2008,0000,8.50000,8.91000,8.40000,8.91000,1111000
03/03/2008,0000,8.83000,9.53000,8.80000,9.53000,1927000
03/04/2008,0000,9.98000,10.15000,9.83000,10.15000,2700000
03/05/2008,0000,10.15000,10.40000,9.90000,9.95000,1786000
03/06/2008,0000,9.80000,9.94000,9.30000,9.52000,1945000
03/07/2008,0000,9.10000,9.49000,9.01000,9.10000,706000
03/10/2008,0000,9.19000,9.22000,8.56000,8.58000,579000
03/11/2008,0000,8.40000,8.92000,8.40000,8.72000,335000
03/12/2008,0000,8.76000,8.86000,8.60000,8.69000,523000
03/13/2008,0000,8.72000,8.72000,8.40000,8.40000,248000
03/14/2008,0000,8.50000,8.60000,8.45000,8.51000,438000
03/17/2008,0000,8.48000,8.90000,8.48000,8.75000,606000
03/18/2008,0000,8.80000,8.90000,8.51000,8.61000,375000
03/19/2008,0000,8.61000,8.74000,8.55000,8.56000,300000
03/20/2008,0000,8.57000,8.73000,8.50000,8.70000,202000
03/21/2008,0000,8.89000,8.97000,8.62000,8.72000,517000
03/24/2008,0000,9.28000,9.28000,8.90000,8.90000,626000
03/25/2008,0000,9.16000,9.52000,9.00000,9.35000,1524000
03/26/2008,0000,9.44000,9.44000,8.95000,9.02000,779000
03/27/2008,0000,9.00000,9.01000,8.76000,9.00000,302000
03/28/2008,0000,8.99000,9.00000,8.80000,9.00000,243000
03/31/2008,0000,9.12000,9.12000,8.82000,8.87000,150000
04/01/2008,0000,8.88000,8.90000,8.74000,8.74000,137000
04/02/2008,0000,8.77000,8.89000,8.77000,8.78000,228000
04/03/2008,0000,8.77000,8.89000,8.71000,8.72000,120000
04/07/2008,0000,8.80000,8.95000,8.80000,8.90000,217000
04/08/2008,0000,8.93000,9.00000,8.90000,8.99000,313000
04/09/2008,0000,9.01000,9.25000,8.83000,8.96000,762000
04/10/2008,0000,8.95000,9.10000,8.90000,8.90000,371000
04/11/2008,0000,8.99000,8.99000,8.75000,8.86000,307000
04/14/2008,0000,8.71000,8.75000,8.60000,8.60000,283000
04/15/2008,0000,8.80000,8.83000,8.73000,8.80000,260000
04/16/2008,0000,8.40000,8.92000,8.40000,8.85000,559000
04/17/2008,0000,8.95000,9.05000,8.90000,8.90000,448000
04/18/2008,0000,9.00000,9.20000,8.84000,9.11000,566000
04/21/2008,0000,9.40000,9.40000,8.90000,8.92000,574000
04/22/2008,0000,8.91000,8.92000,8.80000,8.81000,296000
04/23/2008,0000,8.84000,8.84000,8.70000,8.81000,156000
04/24/2008,0000,8.81000,8.85000,8.75000,8.81000,201000
04/25/2008,0000,8.80000,8.87000,8.77000,8.78000,284000
04/28/2008,0000,8.78000,8.78000,8.70000,8.76000,238000
04/29/2008,0000,8.70000,8.70000,8.50000,8.50000,500000
04/30/2008,0000,8.50000,8.50000,8.30000,8.36000,260000
05/02/2008,0000,8.30000,8.45000,8.30000,8.30000,237000
05/05/2008,0000,8.20000,8.33000,7.72000,7.90000,565000
05/06/2008,0000,7.90000,8.00000,7.70000,7.72000,486000
05/07/2008,0000,7.72000,7.87000,7.72000,7.81000,365000
05/08/2008,0000,7.90000,7.90000,7.80000,7.84000,190000
05/09/2008,0000,7.99000,7.99000,7.84000,7.84000,423000
05/12/2008,0000,7.84000,8.20000,7.76000,8.20000,615000
05/13/2008,0000,8.25000,8.77000,8.25000,8.77000,2556000
05/14/2008,0000,8.98000,8.98000,8.55000,8.56000,1175000
05/15/2008,0000,8.40000,8.64000,8.40000,8.50000,590000
05/16/2008,0000,8.51000,8.77000,8.45000,8.63000,529000
05/19/2008,0000,8.70000,8.70000,8.50000,8.60000,290000
05/20/2008,0000,8.66000,8.66000,8.21000,8.24000,321000
05/21/2008,0000,8.20000,8.49000,8.20000,8.45000,445000
05/22/2008,0000,8.42000,8.65000,8.33000,8.65000,235000
05/23/2008,0000,8.77000,8.77000,8.40000,8.42000,341000
05/26/2008,0000,8.42000,8.60000,8.15000,8.20000,300000
05/27/2008,0000,8.25000,8.28000,8.00000,8.23000,220000
05/28/2008,0000,8.29000,8.29000,8.02000,8.03000,206000
05/29/2008,0000,8.10000,8.18000,7.82000,7.82000,435000
05/30/2008,0000,7.90000,7.90000,7.61000,7.75000,143000
06/02/2008,0000,7.61000,7.73000,7.60000,7.72000,141000
06/03/2008,0000,7.72000,7.72000,7.63000,7.65000,158000
06/04/2008,0000,7.70000,7.71000,7.63000,7.71000,300000
06/05/2008,0000,7.70000,8.08000,7.68000,8.00000,518000
06/06/2008,0000,8.25000,8.25000,7.71000,7.76000,287000
06/10/2008,0000,7.64000,7.69000,7.50000,7.50000,205000
06/11/2008,0000,7.50000,8.02000,7.31000,7.83000,2450000
06/12/2008,0000,7.60000,7.69000,7.29000,7.29000,673000
06/13/2008,0000,7.05000,7.36000,7.05000,7.26000,425000
06/16/2008,0000,7.27000,7.74000,7.27000,7.53000,436000
06/17/2008,0000,7.73000,7.73000,7.33000,7.33000,236000
06/18/2008,0000,7.50000,7.80000,7.30000,7.80000,522000
06/19/2008,0000,7.75000,8.10000,7.41000,7.41000,1717000
06/20/2008,0000,7.92000,7.92000,7.92000,7.92000,425000
06/23/2008,0000,8.47000,8.47000,8.22000,8.47000,4519000
06/24/2008,0000,8.79000,8.79000,7.88000,7.88000,2259000
06/25/2008,0000,7.87000,7.87000,7.36000,7.70000,1138000
06/26/2008,0000,7.70000,8.00000,7.41000,7.63000,1445000
06/27/2008,0000,7.10000,7.30000,7.10000,7.13000,809000
06/30/2008,0000,7.13000,7.35000,6.64000,6.64000,884000
07/01/2008,0000,6.50000,6.62000,6.20000,6.50000,1720000
07/02/2008,0000,6.35000,6.75000,6.35000,6.55000,1105000
07/03/2008,0000,6.53000,6.80000,6.35000,6.80000,525000
07/04/2008,0000,6.80000,7.27000,6.70000,6.90000,2692000
07/07/2008,0000,6.90000,7.00000,6.73000,6.89000,387000
07/08/2008,0000,6.80000,6.89000,6.45000,6.89000,530000
07/09/2008,0000,6.89000,6.89000,6.64000,6.64000,274000
07/10/2008,0000,6.64000,6.72000,6.50000,6.72000,352000
07/11/2008,0000,6.72000,6.90000,6.60000,6.78000,1175000
07/14/2008,0000,6.78000,6.88000,6.61000,6.80000,268000
07/15/2008,0000,6.65000,6.65000,6.33000,6.45000,680000
07/16/2008,0000,6.45000,6.45000,6.00000,6.21000,970000
07/17/2008,0000,6.28000,6.38000,6.11000,6.20000,498000
07/18/2008,0000,6.11000,6.20000,5.77000,5.77000,1626000
07/21/2008,0000,5.40000,5.86000,5.40000,5.82000,1290000
07/22/2008,0000,5.66000,5.84000,5.55000,5.84000,264000
07/23/2008,0000,5.76000,6.15000,5.76000,6.10000,433000
07/24/2008,0000,6.20000,6.30000,6.03000,6.24000,800000
07/25/2008,0000,6.10000,6.12000,5.90000,5.92000,490000
07/29/2008,0000,5.87000,5.92000,5.64000,5.92000,452000
07/30/2008,0000,5.92000,6.10000,5.88000,5.90000,832000
07/31/2008,0000,6.00000,6.00000,5.73000,5.92000,279000
08/01/2008,0000,5.75000,5.79000,5.65000,5.77000,351000
08/04/2008,0000,5.76000,5.77000,5.65000,5.77000,400000
08/05/2008,0000,5.83000,5.83000,5.55000,5.76000,355000
08/06/2008,0000,5.76000,5.76000,5.70000,5.75000,225000
08/07/2008,0000,5.75000,5.88000,5.71000,5.77000,221000
08/08/2008,0000,5.77000,5.82000,5.70000,5.77000,540000
08/11/2008,0000,5.84000,5.84000,5.72000,5.78000,59000
08/12/2008,0000,5.78000,5.78000,5.60000,5.75000,333000
08/13/2008,0000,5.70000,6.15000,5.70000,6.15000,2161000
08/14/2008,0000,6.15000,6.19000,6.05000,6.05000,641000
08/15/2008,0000,6.05000,6.05000,5.81000,5.89000,558000
08/18/2008,0000,5.95000,5.97000,5.75000,5.85000,700000
08/19/2008,0000,5.80000,5.80000,5.53000,5.75000,281000
08/20/2008,0000,5.69000,5.70000,5.55000,5.70000,285000
08/21/2008,0000,5.65000,5.65000,5.33000,5.47000,530000
08/22/2008,0000,5.30000,5.40000,5.22000,5.30000,986000
08/25/2008,0000,5.30000,5.45000,5.27000,5.37000,446000
08/26/2008,0000,5.30000,5.39000,5.28000,5.39000,147000
08/27/2008,0000,5.37000,5.45000,5.37000,5.40000,187000
08/28/2008,0000,5.48000,5.48000,5.32000,5.34000,88000
08/29/2008,0000,5.31000,5.45000,5.31000,5.34000,262000
09/01/2008,0000,5.33000,5.33000,5.10000,5.13000,554000
09/02/2008,0000,5.02000,5.16000,4.78000,4.90000,954000
09/03/2008,0000,4.76000,4.76000,4.56000,4.56000,711000
09/04/2008,0000,4.25000,4.50000,4.25000,4.50000,2808000
09/05/2008,0000,4.19000,4.38000,4.19000,4.30000,731000
09/08/2008,0000,4.50000,4.55000,4.30000,4.55000,419000
09/09/2008,0000,4.50000,4.50000,4.26000,4.36000,155000
09/10/2008,0000,4.30000,4.45000,4.15000,4.45000,253000
09/11/2008,0000,4.35000,4.49000,4.16000,4.20000,273000
09/12/2008,0000,4.11000,4.20000,3.91000,4.20000,904000
09/15/2008,0000,4.19000,4.37000,4.00000,4.11000,656000
09/16/2008,0000,3.83000,3.96000,3.83000,3.83000,880000
09/17/2008,0000,3.57000,3.84000,3.57000,3.83000,1144000
09/18/2008,0000,3.66000,3.80000,3.57000,3.75000,945000
09/19/2008,0000,3.75000,3.90000,3.65000,3.90000,336000
09/22/2008,0000,3.83000,3.90000,3.71000,3.89000,348000
09/23/2008,0000,3.81000,4.12000,3.72000,4.12000,451000
09/24/2008,0000,4.05000,4.25000,4.02000,4.14000,378000
09/25/2008,0000,4.14000,4.14000,3.93000,4.09000,279000
09/26/2008,0000,4.09000,4.09000,3.85000,4.04000,281000
09/30/2008,0000,3.76000,3.76000,3.76000,3.76000,199000
10/01/2008,0000,3.55000,4.01000,3.55000,3.88000,414000
10/02/2008,0000,3.86000,3.86000,3.73000,3.81000,128000
10/03/2008,0000,3.70000,3.82000,3.63000,3.82000,110000
10/06/2008,0000,3.70000,3.95000,3.67000,3.85000,159000
10/07/2008,0000,3.70000,3.85000,3.59000,3.79000,452000
10/08/2008,0000,3.53000,3.60000,3.53000,3.59000,234000
10/09/2008,0000,3.50000,3.60000,3.40000,3.60000,382000
10/13/2008,0000,3.60000,3.60000,3.48000,3.50000,148000
10/14/2008,0000,3.65000,3.71000,3.52000,3.68000,503000
10/15/2008,0000,3.67000,3.67000,3.56000,3.56000,424000
10/16/2008,0000,3.44000,3.59000,3.44000,3.59000,181000
10/17/2008,0000,3.50000,3.57000,3.47000,3.49000,262000
10/20/2008,0000,3.37000,3.49000,3.37000,3.49000,318000
10/21/2008,0000,3.49000,3.61000,3.37000,3.50000,520000
10/22/2008,0000,3.39000,3.46000,3.38000,3.38000,163000
10/23/2008,0000,3.27000,3.30000,3.27000,3.30000,220000
10/24/2008,0000,3.30000,3.35000,3.19000,3.19000,152000
10/27/2008,0000,2.97000,3.15000,2.97000,3.15000,430000
10/28/2008,0000,2.93000,3.04000,2.93000,2.93000,469000
10/29/2008,0000,2.95000,3.04000,2.73000,2.73000,539000
10/30/2008,0000,2.54000,2.92000,2.54000,2.92000,1018000
10/31/2008,0000,2.82000,3.09000,2.72000,3.09000,665000
11/03/2008,0000,3.10000,3.10000,2.95000,3.10000,410000
11/04/2008,0000,2.99000,3.18000,2.95000,3.16000,393000
11/05/2008,0000,3.17000,3.35000,3.14000,3.32000,212000
11/06/2008,0000,3.32000,3.32000,3.09000,3.11000,355000
11/07/2008,0000,2.90000,3.16000,2.90000,3.16000,382000
11/10/2008,0000,3.13000,3.24000,3.00000,3.20000,377000
11/11/2008,0000,3.06000,3.18000,3.01000,3.18000,321000
11/12/2008,0000,3.12000,3.28000,3.10000,3.28000,216000
11/13/2008,0000,3.28000,3.28000,3.07000,3.08000,222000
11/14/2008,0000,3.19000,3.21000,3.03000,3.10000,335000
11/17/2008,0000,2.91000,3.22000,2.91000,3.20000,306000
11/18/2008,0000,3.17000,3.17000,3.03000,3.15000,139000
11/19/2008,0000,3.17000,3.17000,2.99000,3.13000,237000
11/20/2008,0000,3.07000,3.12000,3.01000,3.11000,173000
11/21/2008,0000,2.99000,3.10000,2.99000,3.10000,218000
11/24/2008,0000,3.10000,3.15000,3.01000,3.14000,180000
11/25/2008,0000,3.14000,3.14000,3.02000,3.13000,154000
11/26/2008,0000,3.13000,3.13000,3.02000,3.12000,125000
11/27/2008,0000,3.12000,3.15000,3.03000,3.15000,181000
11/28/2008,0000,3.15000,3.15000,3.08000,3.13000,118000
12/01/2008,0000,2.94000,3.10000,2.94000,3.10000,112000
12/02/2008,0000,2.99000,3.09000,2.95000,3.09000,132000
12/03/2008,0000,3.09000,3.09000,2.99000,3.08000,154000
12/04/2008,0000,3.05000,3.05000,2.98000,3.01000,167000
12/05/2008,0000,2.99000,3.02000,2.99000,3.02000,113000
12/08/2008,0000,2.95000,3.10000,2.95000,3.10000,74000
12/09/2008,0000,3.10000,3.10000,3.03000,3.09000,163000
12/10/2008,0000,3.02000,3.09000,3.02000,3.07000,136000
12/11/2008,0000,3.07000,3.28000,3.02000,3.28000,320000
12/12/2008,0000,3.50000,3.50000,3.48000,3.50000,706000
12/15/2008,0000,3.72000,3.74000,3.60000,3.74000,623000
12/16/2008,0000,4.00000,4.00000,3.80000,3.99000,1388000
12/17/2008,0000,3.96000,3.96000,3.72000,3.77000,858000
12/18/2008,0000,3.56000,3.81000,3.56000,3.70000,202000
12/19/2008,0000,3.65000,3.65000,3.45000,3.50000,355000
12/22/2008,0000,3.50000,3.53000,3.26000,3.28000,225000
12/23/2008,0000,3.28000,3.28000,3.06000,3.06000,210000
12/24/2008,0000,2.98000,3.15000,2.98000,3.13000,200000
12/25/2008,0000,3.13000,3.13000,3.01000,3.09000,191000
12/26/2008,0000,3.08000,3.12000,3.01000,3.12000,202000
12/29/2008,0000,3.12000,3.17000,3.12000,3.17000,256000
12/30/2008,0000,3.17000,3.17000,3.12000,3.17000,145000
12/31/2008,0000,3.15000,3.17000,3.07000,3.09000,217000
01/05/2009,0000,3.08000,3.17000,3.06000,3.15000,146000
01/06/2009,0000,3.17000,3.23000,3.11000,3.15000,160000
01/07/2009,0000,3.12000,3.16000,3.12000,3.12000,127000
01/08/2009,0000,3.12000,3.12000,3.01000,3.01000,233000
01/09/2009,0000,3.03000,3.06000,3.02000,3.04000,92000
01/12/2009,0000,3.02000,3.06000,3.01000,3.03000,104000
01/13/2009,0000,2.99000,3.08000,2.99000,3.08000,218000
01/14/2009,0000,3.08000,3.10000,3.04000,3.08000,121000
01/15/2009,0000,3.07000,3.22000,3.00000,3.20000,492000
01/16/2009,0000,3.20000,3.20000,2.98000,3.00000,407000
01/19/2009,0000,3.05000,3.09000,3.05000,3.09000,55000
01/20/2009,0000,3.09000,3.09000,3.02000,3.07000,46000
01/21/2009,0000,3.02000,3.10000,2.86000,3.10000,387000
02/02/2009,0000,3.04000,3.04000,2.95000,3.03000,70000
02/03/2009,0000,2.97000,3.11000,2.94000,3.10000,253000
02/04/2009,0000,3.09000,3.15000,3.07000,3.09000,113000
02/05/2009,0000,3.09000,3.16000,3.09000,3.15000,123000
02/06/2009,0000,3.18000,3.30000,3.16000,3.30000,271000
02/09/2009,0000,3.30000,3.30000,3.15000,3.15000,127000
02/10/2009,0000,3.02000,3.06000,2.98000,3.03000,97000
02/11/2009,0000,3.00000,3.00000,2.94000,3.00000,155000
02/12/2009,0000,2.94000,2.99000,2.94000,2.99000,37000
02/13/2009,0000,2.94000,3.03000,2.94000,3.00000,109000
02/16/2009,0000,3.00000,3.15000,2.96000,3.07000,312000
02/17/2009,0000,3.07000,3.07000,3.02000,3.05000,77000
02/18/2009,0000,3.02000,3.09000,2.98000,3.09000,153000
02/19/2009,0000,3.01000,3.06000,2.95000,3.04000,128000
02/20/2009,0000,2.96000,3.03000,2.96000,3.03000,103000
02/23/2009,0000,2.98000,3.02000,2.95000,3.02000,48000
02/24/2009,0000,2.95000,3.01000,2.95000,3.00000,66000
02/25/2009,0000,3.00000,3.04000,2.97000,3.04000,53000
02/26/2009,0000,3.00000,3.03000,3.00000,3.03000,53000
02/27/2009,0000,2.97000,3.07000,2.97000,3.07000,85000
03/02/2009,0000,3.09000,3.11000,3.01000,3.06000,117000
03/03/2009,0000,3.05000,3.10000,2.98000,3.10000,67000
03/04/2009,0000,3.07000,3.07000,3.01000,3.06000,81000
03/05/2009,0000,3.06000,3.27000,3.02000,3.27000,359000
03/06/2009,0000,3.27000,3.49000,3.12000,3.48000,579000
03/09/2009,0000,3.52000,3.72000,3.30000,3.72000,1063000
03/10/2009,0000,3.76000,3.98000,3.62000,3.85000,1548000
03/11/2009,0000,3.87000,3.87000,3.67000,3.68000,470000
03/12/2009,0000,3.69000,3.72000,3.44000,3.50000,863000
03/13/2009,0000,3.48000,3.55000,3.48000,3.50000,285000
03/16/2009,0000,3.53000,3.74000,3.53000,3.74000,528000
03/17/2009,0000,3.76000,3.86000,3.65000,3.71000,434000
03/18/2009,0000,3.71000,3.79000,3.65000,3.70000,217000
03/19/2009,0000,3.72000,3.80000,3.60000,3.79000,472000
03/20/2009,0000,3.79000,3.79000,3.67000,3.70000,138000
03/23/2009,0000,3.68000,3.79000,3.66000,3.73000,181000
03/24/2009,0000,3.73000,3.90000,3.66000,3.85000,299000
03/25/2009,0000,3.76000,3.92000,3.66000,3.89000,266000
03/26/2009,0000,3.76000,3.90000,3.76000,3.87000,331000
03/27/2009,0000,3.87000,4.05000,3.87000,3.96000,419000
03/30/2009,0000,3.96000,3.96000,3.76000,3.76000,236000
03/31/2009,0000,3.75000,3.89000,3.72000,3.75000,170000
04/01/2009,0000,3.75000,3.89000,3.75000,3.83000,313000
04/02/2009,0000,3.83000,4.00000,3.83000,3.92000,497000
04/03/2009,0000,3.96000,4.06000,3.95000,3.97000,512000
04/06/2009,0000,3.99000,4.24000,3.99000,4.20000,839000
04/07/2009,0000,4.10000,4.49000,4.01000,4.49000,1576000
04/08/2009,0000,4.40000,4.80000,4.40000,4.69000,1577000
04/09/2009,0000,4.71000,4.90000,4.65000,4.80000,1004000
04/10/2009,0000,4.83000,4.83000,4.67000,4.73000,397000
04/13/2009,0000,4.73000,4.76000,4.51000,4.76000,536000
04/14/2009,0000,4.76000,5.05000,4.66000,4.95000,450000
04/15/2009,0000,4.95000,5.06000,4.80000,4.92000,431000
04/16/2009,0000,4.92000,5.11000,4.91000,5.05000,586000
04/17/2009,0000,4.92000,5.07000,4.70000,4.71000,607000
04/20/2009,0000,4.51000,4.70000,4.45000,4.69000,376000
04/21/2009,0000,4.60000,4.86000,4.42000,4.84000,315000
04/22/2009,0000,4.79000,5.17000,4.62000,5.16000,509000
04/23/2009,0000,5.00000,5.12000,4.93000,5.09000,221000
04/24/2009,0000,4.93000,5.15000,4.93000,5.08000,270000
04/27/2009,0000,4.95000,5.04000,4.74000,4.91000,204000
04/28/2009,0000,4.92000,4.92000,4.58000,4.60000,285000
04/29/2009,0000,4.58000,4.62000,4.35000,4.62000,164000
04/30/2009,0000,4.60000,4.94000,4.60000,4.90000,728000
05/04/2009,0000,4.60000,4.91000,4.60000,4.80000,240000
05/05/2009,0000,4.80000,4.81000,4.60000,4.81000,232000
05/06/2009,0000,4.86000,5.02000,4.81000,5.01000,374000
05/07/2009,0000,5.01000,5.01000,4.85000,4.97000,252000
05/08/2009,0000,4.97000,4.97000,4.64000,4.79000,366000
05/11/2009,0000,4.70000,4.78000,4.62000,4.69000,1040000
05/12/2009,0000,4.63000,4.63000,4.50000,4.50000,292000
05/13/2009,0000,4.50000,4.75000,4.50000,4.75000,432000
05/14/2009,0000,4.62000,4.79000,4.62000,4.72000,472000
05/15/2009,0000,4.72000,5.05000,4.65000,5.05000,938000
05/18/2009,0000,5.13000,5.39000,5.03000,5.35000,664000
05/19/2009,0000,5.50000,5.55000,5.05000,5.29000,683000
05/20/2009,0000,5.05000,5.18000,5.02000,5.05000,274000
05/21/2009,0000,5.05000,5.08000,4.91000,5.08000,209000
05/22/2009,0000,5.08000,5.10000,4.98000,5.10000,341000
05/25/2009,0000,5.10000,5.12000,4.98000,5.12000,212000
05/26/2009,0000,5.10000,5.12000,4.77000,4.77000,430000
05/27/2009,0000,4.83000,5.10000,4.82000,5.10000,540000
06/01/2009,0000,5.21000,5.39000,5.10000,5.20000,951000
06/02/2009,0000,5.20000,5.30000,5.10000,5.15000,687000
06/03/2009,0000,5.20000,5.51000,5.20000,5.51000,1426000
06/04/2009,0000,5.71000,5.89000,5.70000,5.89000,1591000
06/05/2009,0000,6.30000,6.30000,6.30000,6.30000,1795000
06/08/2009,0000,7.21000,7.21000,6.50000,7.00000,4445000
06/09/2009,0000,6.51000,7.06000,6.51000,7.06000,2803000
06/10/2009,0000,7.05000,7.06000,6.57000,6.57000,1362000
06/11/2009,0000,6.52000,6.55000,6.13000,6.20000,963000
06/12/2009,0000,6.22000,6.58000,6.20000,6.38000,939000
06/15/2009,0000,6.30000,6.38000,5.94000,5.94000,568000
06/16/2009,0000,5.94000,5.99000,5.58000,5.99000,697000
06/17/2009,0000,5.88000,5.95000,5.66000,5.95000,968000
06/18/2009,0000,5.88000,5.89000,5.66000,5.89000,609000
06/19/2009,0000,5.79000,5.86000,5.72000,5.86000,334000
06/22/2009,0000,5.85000,5.85000,5.60000,5.62000,210000
06/23/2009,0000,5.62000,5.76000,5.60000,5.76000,412000
06/24/2009,0000,5.80000,6.05000,5.62000,6.05000,866000
06/25/2009,0000,6.03000,6.32000,6.00000,6.32000,795000
06/26/2009,0000,6.36000,6.53000,6.05000,6.35000,695000
06/29/2009,0000,6.35000,6.40000,6.11000,6.40000,658000
06/30/2009,0000,6.35000,6.35000,6.10000,6.10000,661000
07/01/2009,0000,6.10000,6.21000,6.05000,6.09000,323000
07/02/2009,0000,6.09000,6.14000,6.00000,6.10000,297000
07/03/2009,0000,6.00000,6.07000,5.90000,6.04000,160000
07/06/2009,0000,6.05000,6.14000,5.93000,6.14000,352000
07/07/2009,0000,6.12000,6.16000,6.01000,6.16000,339000
07/08/2009,0000,6.15000,6.15000,6.00000,6.14000,236000
07/09/2009,0000,6.14000,6.22000,6.09000,6.18000,519000
07/10/2009,0000,6.17000,6.22000,6.11000,6.22000,294000
07/13/2009,0000,6.28000,6.28000,6.01000,6.18000,284000
07/14/2009,0000,6.01000,6.18000,6.01000,6.11000,122000
07/15/2009,0000,6.06000,6.20000,6.06000,6.15000,329000
07/16/2009,0000,6.15000,6.58000,6.15000,6.58000,883000
07/17/2009,0000,6.83000,7.04000,6.64000,6.90000,1357000
07/20/2009,0000,6.90000,7.24000,6.61000,7.20000,1164000
07/21/2009,0000,7.10000,7.20000,6.95000,7.19000,728000
07/22/2009,0000,7.17000,7.17000,7.00000,7.05000,243000
07/23/2009,0000,7.00000,7.20000,6.75000,7.20000,594000
07/24/2009,0000,7.24000,7.38000,7.20000,7.38000,1165000
07/27/2009,0000,7.38000,7.57000,7.30000,7.50000,629000
07/28/2009,0000,7.54000,7.60000,7.32000,7.57000,610000
07/29/2009,0000,7.43000,7.45000,7.25000,7.45000,412000
07/30/2009,0000,7.25000,7.28000,7.05000,7.28000,613000
07/31/2009,0000,7.38000,7.50000,7.23000,7.50000,1494000
08/03/2009,0000,7.59000,7.61000,7.30000,7.40000,415000
08/04/2009,0000,7.40000,7.40000,7.12000,7.15000,652000
08/05/2009,0000,6.95000,7.25000,6.85000,6.99000,306000
08/06/2009,0000,7.09000,7.09000,6.66000,7.00000,342000
08/10/2009,0000,6.76000,7.06000,6.76000,7.06000,244000
08/11/2009,0000,6.85000,7.20000,6.85000,7.20000,486000
08/12/2009,0000,7.13000,7.17000,6.90000,7.17000,299000
08/13/2009,0000,7.00000,7.17000,7.00000,7.06000,184000
08/14/2009,0000,7.06000,7.10000,6.92000,7.10000,388000
08/17/2009,0000,7.07000,7.10000,6.88000,7.10000,403000
08/18/2009,0000,7.00000,7.10000,6.74000,7.10000,591000
08/19/2009,0000,7.10000,7.31000,7.10000,7.28000,946000
08/20/2009,0000,7.78000,7.78000,7.71000,7.78000,4137000
08/21/2009,0000,7.78000,7.90000,7.71000,7.88000,2288000
08/24/2009,0000,7.95000,8.30000,7.90000,8.13000,1552000
08/25/2009,0000,8.13000,8.13000,7.93000,8.12000,950000
08/26/2009,0000,8.10000,8.12000,7.81000,8.12000,1059000
08/27/2009,0000,8.11000,8.11000,7.85000,7.85000,851000
08/28/2009,0000,7.85000,8.00000,7.78000,7.98000,735000
08/31/2009,0000,7.43000,8.06000,7.43000,8.06000,790000
09/01/2009,0000,8.00000,8.06000,7.81000,8.05000,519000
09/02/2009,0000,7.95000,8.00000,7.83000,8.00000,496000
09/03/2009,0000,7.90000,7.90000,7.64000,7.72000,412000
09/04/2009,0000,7.72000,7.90000,7.66000,7.70000,340000
09/07/2009,0000,7.72000,7.86000,7.67000,7.75000,406000
09/08/2009,0000,7.75000,7.81000,7.65000,7.80000,345000
09/09/2009,0000,7.95000,8.34000,7.88000,8.29000,1808000
09/10/2009,0000,8.20000,8.27000,7.89000,7.92000,569000
09/11/2009,0000,7.92000,8.08000,7.92000,8.01000,371000
09/14/2009,0000,8.01000,8.12000,7.90000,8.12000,430000
09/15/2009,0000,8.12000,8.14000,7.92000,8.10000,458000
09/16/2009,0000,8.10000,8.15000,8.00000,8.15000,533000
09/17/2009,0000,8.15000,8.15000,7.95000,8.14000,687000
09/18/2009,0000,8.00000,8.11000,8.00000,8.01000,388000
09/21/2009,0000,8.01000,8.24000,8.00000,8.21000,668000
09/22/2009,0000,8.22000,8.31000,8.16000,8.31000,516000
09/23/2009,0000,8.31000,8.33000,8.15000,8.31000,452000
09/24/2009,0000,8.31000,8.31000,8.19000,8.20000,394000
09/25/2009,0000,8.20000,8.21000,8.06000,8.16000,388000
09/28/2009,0000,8.16000,8.28000,8.03000,8.27000,406000
09/29/2009,0000,8.27000,8.50000,8.10000,8.49000,658000
09/30/2009,0000,8.31000,9.00000,8.31000,9.00000,1264000
10/01/2009,0000,9.00000,9.28000,8.90000,9.10000,560000
10/02/2009,0000,8.86000,9.17000,8.86000,9.14000,406000
10/05/2009,0000,9.14000,9.20000,9.00000,9.19000,289000
10/06/2009,0000,9.19000,9.21000,9.10000,9.20000,286000
10/07/2009,0000,9.20000,9.84000,9.12000,9.84000,959000
10/08/2009,0000,9.88000,10.15000,9.75000,10.00000,1027000
10/09/2009,0000,10.00000,10.20000,9.95000,10.10000,589000
10/12/2009,0000,10.10000,10.15000,9.86000,9.88000,476000
10/13/2009,0000,9.85000,9.90000,9.51000,9.90000,692000
10/14/2009,0000,9.90000,9.90000,9.70000,9.86000,444000
10/15/2009,0000,9.86000,9.86000,9.38000,9.71000,683000
10/16/2009,0000,9.71000,9.71000,9.51000,9.66000,212000
10/19/2009,0000,9.41000,9.76000,9.41000,9.76000,576000
10/20/2009,0000,9.56000,9.72000,9.56000,9.68000,107000
10/21/2009,0000,9.60000,9.67000,9.50000,9.66000,466000
10/22/2009,0000,9.50000,9.66000,9.50000,9.66000,211000
10/23/2009,0000,9.60000,9.68000,9.53000,9.68000,323000
10/26/2009,0000,9.67000,9.78000,9.66000,9.66000,250000
10/27/2009,0000,9.66000,9.74000,9.56000,9.62000,220000
10/28/2009,0000,9.60000,9.90000,9.60000,9.89000,657000
10/29/2009,0000,9.88000,9.89000,9.31000,9.50000,355000
10/30/2009,0000,9.50000,10.05000,9.50000,10.00000,1477000
11/02/2009,0000,9.90000,9.90000,9.59000,9.75000,452000
11/03/2009,0000,9.75000,10.00000,9.62000,9.99000,500000
11/04/2009,0000,9.90000,10.15000,9.84000,10.15000,752000
11/05/2009,0000,10.10000,10.75000,10.00000,10.60000,1359000
11/06/2009,0000,10.70000,10.80000,10.25000,10.30000,744000
11/09/2009,0000,10.40000,10.50000,10.00000,10.40000,1525000
11/10/2009,0000,10.40000,10.55000,10.15000,10.35000,1240000
11/11/2009,0000,10.45000,10.65000,10.10000,10.60000,1979000
11/12/2009,0000,10.60000,10.80000,10.40000,10.80000,1676000
11/13/2009,0000,10.75000,10.75000,10.60000,10.65000,651000
11/16/2009,0000,10.65000,10.95000,10.45000,10.85000,1434000
11/17/2009,0000,10.90000,10.90000,10.50000,10.80000,1656000
11/18/2009,0000,10.80000,10.95000,10.55000,10.95000,2022000
11/19/2009,0000,10.80000,11.05000,10.80000,10.85000,609000
11/20/2009,0000,10.75000,10.85000,10.65000,10.65000,813000
11/23/2009,0000,10.75000,10.75000,10.50000,10.60000,1126000
11/24/2009,0000,10.70000,10.70000,10.45000,10.70000,1539000
11/25/2009,0000,10.60000,10.65000,10.35000,10.35000,513000
11/26/2009,0000,10.35000,10.55000,10.20000,10.50000,1175000
11/27/2009,0000,10.40000,10.45000,9.94000,10.40000,1692000
11/30/2009,0000,10.30000,10.80000,10.10000,10.80000,2589000
12/01/2009,0000,10.70000,10.80000,10.60000,10.80000,1221000
12/02/2009,0000,10.90000,10.90000,10.35000,10.35000,1808000
12/03/2009,0000,10.35000,10.45000,10.10000,10.10000,502000
12/04/2009,0000,10.10000,10.20000,9.91000,9.96000,1009000
12/07/2009,0000,9.96000,10.10000,9.90000,9.97000,1125000
12/08/2009,0000,9.97000,10.00000,9.88000,9.88000,556000
12/09/2009,0000,9.88000,9.88000,9.72000,9.72000,680000
12/11/2009,0000,9.80000,10.05000,9.80000,9.91000,549000
12/14/2009,0000,10.30000,10.60000,10.30000,10.60000,3473000
12/15/2009,0000,10.90000,10.90000,10.30000,10.30000,2508000
12/16/2009,0000,10.20000,10.60000,10.05000,10.15000,1454000
12/17/2009,0000,10.25000,10.50000,10.15000,10.20000,1297000
12/18/2009,0000,10.20000,10.20000,10.00000,10.05000,758000
12/21/2009,0000,10.20000,10.35000,10.10000,10.10000,1113000
12/22/2009,0000,10.10000,10.25000,10.00000,10.10000,946000
12/23/2009,0000,10.10000,10.20000,9.95000,10.00000,1020000
12/25/2009,0000,10.00000,10.00000,9.83000,9.98000,967000
04/02/2007,0000,12.50000,13.15000,12.50000,13.15000,6415000
04/03/2007,0000,13.40000,13.80000,13.20000,13.20000,4853000
04/04/2007,0000,13.20000,13.40000,12.80000,13.05000,2228000
04/09/2007,0000,13.05000,13.50000,12.95000,13.00000,1922000
04/10/2007,0000,13.00000,13.20000,12.45000,12.50000,1298000
04/11/2007,0000,12.50000,12.65000,12.35000,12.40000,935000
04/12/2007,0000,12.40000,12.85000,12.40000,12.70000,929000
04/13/2007,0000,12.95000,13.30000,12.70000,12.75000,2080000
04/16/2007,0000,12.70000,13.20000,12.70000,12.85000,1305000
04/17/2007,0000,12.85000,13.05000,12.30000,12.30000,1334000
04/18/2007,0000,12.30000,12.45000,12.10000,12.30000,747000
04/19/2007,0000,12.30000,12.35000,11.90000,11.95000,506000
04/20/2007,0000,11.95000,12.05000,11.65000,11.95000,814000
04/23/2007,0000,12.00000,12.15000,12.00000,12.00000,625000
04/24/2007,0000,12.00000,12.10000,11.80000,11.85000,653000
04/25/2007,0000,11.80000,12.15000,11.75000,11.85000,537000
04/26/2007,0000,12.00000,12.00000,11.65000,11.65000,523000
04/27/2007,0000,11.65000,11.80000,11.40000,11.55000,919000
04/30/2007,0000,11.60000,11.60000,11.30000,11.40000,320000
05/02/2007,0000,11.35000,11.45000,11.05000,11.20000,837000
05/03/2007,0000,11.20000,11.25000,10.45000,10.60000,855000
05/04/2007,0000,10.65000,10.70000,9.95000,10.40000,2245000
05/07/2007,0000,10.50000,10.75000,10.00000,10.40000,1995000
05/08/2007,0000,10.40000,10.95000,10.40000,10.80000,1349000
05/09/2007,0000,10.80000,11.10000,10.40000,10.55000,721000
05/10/2007,0000,10.50000,10.60000,10.20000,10.50000,706000
05/11/2007,0000,10.20000,10.65000,10.20000,10.55000,624000
05/14/2007,0000,10.55000,10.55000,10.35000,10.45000,891000
05/15/2007,0000,10.35000,10.50000,10.35000,10.40000,799000
05/16/2007,0000,10.45000,11.10000,10.45000,11.10000,2456000
05/17/2007,0000,11.30000,11.65000,11.25000,11.50000,3194000
05/18/2007,0000,11.55000,11.90000,11.30000,11.75000,1493000
05/21/2007,0000,11.40000,11.95000,11.40000,11.70000,1166000
05/22/2007,0000,11.70000,11.75000,11.45000,11.55000,863000
05/23/2007,0000,11.55000,11.65000,11.05000,11.40000,1205000
05/24/2007,0000,11.40000,11.45000,11.20000,11.30000,717000
05/25/2007,0000,11.20000,11.45000,11.20000,11.45000,399000
05/28/2007,0000,11.40000,11.40000,10.95000,11.35000,876000
05/29/2007,0000,11.10000,11.20000,10.95000,11.00000,308000
05/30/2007,0000,10.95000,11.00000,10.70000,10.70000,336000
05/31/2007,0000,10.80000,10.85000,10.65000,10.80000,428000
06/01/2007,0000,10.80000,10.95000,10.75000,10.80000,611000
06/04/2007,0000,10.80000,10.95000,10.80000,10.90000,432000
06/05/2007,0000,10.95000,10.95000,10.50000,10.50000,527000
06/06/2007,0000,10.35000,10.95000,10.35000,10.90000,944000
06/07/2007,0000,10.80000,11.05000,10.60000,10.85000,330000
06/08/2007,0000,10.85000,10.90000,10.60000,10.60000,339000
06/11/2007,0000,10.60000,10.85000,10.55000,10.70000,414000
06/12/2007,0000,10.70000,10.70000,10.50000,10.55000,417000
06/13/2007,0000,10.55000,10.70000,10.55000,10.55000,455000
06/14/2007,0000,10.60000,10.90000,10.60000,10.60000,783000
06/15/2007,0000,10.65000,10.75000,10.55000,10.65000,505000
06/20/2007,0000,10.65000,10.80000,10.60000,10.65000,620000
06/21/2007,0000,10.65000,10.80000,10.60000,10.65000,917000
06/22/2007,0000,10.65000,10.90000,10.65000,10.85000,727000
06/25/2007,0000,10.55000,10.85000,10.55000,10.80000,1052000
06/26/2007,0000,10.85000,10.90000,10.70000,10.70000,628000
06/27/2007,0000,10.70000,11.40000,10.70000,11.40000,1997000
06/28/2007,0000,11.85000,12.05000,11.50000,11.60000,3647000
06/29/2007,0000,11.60000,11.70000,11.15000,11.45000,1551000
07/02/2007,0000,11.40000,11.40000,11.10000,11.20000,753000
07/03/2007,0000,11.25000,11.60000,11.25000,11.35000,1677000
07/04/2007,0000,11.35000,11.85000,11.35000,11.40000,1484000
07/05/2007,0000,11.50000,11.90000,11.50000,11.80000,1942000
07/06/2007,0000,12.00000,12.50000,11.85000,12.50000,3473000
07/09/2007,0000,12.80000,12.85000,12.15000,12.15000,3188000
07/10/2007,0000,12.25000,12.25000,11.70000,11.85000,1996000
07/11/2007,0000,11.70000,11.85000,11.60000,11.60000,1187000
07/12/2007,0000,11.65000,12.40000,11.65000,12.40000,2619000
07/13/2007,0000,13.25000,13.25000,13.25000,13.25000,2533000
07/16/2007,0000,14.15000,14.15000,14.15000,14.15000,2433000
07/17/2007,0000,15.10000,15.10000,13.85000,15.10000,23917000
07/18/2007,0000,15.75000,16.15000,15.75000,16.15000,9745000
07/19/2007,0000,17.25000,17.25000,16.20000,17.00000,21576000
07/20/2007,0000,17.50000,17.50000,15.85000,15.85000,10828000
07/23/2007,0000,15.10000,16.20000,15.10000,15.70000,6167000
07/24/2007,0000,15.85000,16.15000,15.40000,15.50000,7649000
07/25/2007,0000,15.40000,16.00000,15.40000,15.45000,4740000
07/26/2007,0000,15.60000,15.70000,14.40000,14.40000,5321000
07/27/2007,0000,13.40000,14.10000,13.40000,13.40000,4889000
07/30/2007,0000,13.40000,13.40000,12.60000,12.60000,2256000
07/31/2007,0000,12.75000,13.45000,12.75000,13.45000,1504000
08/01/2007,0000,13.95000,14.25000,13.20000,13.45000,3868000
08/02/2007,0000,13.60000,13.85000,12.55000,12.70000,2435000
08/03/2007,0000,12.95000,13.10000,12.50000,12.60000,1280000
08/06/2007,0000,12.50000,13.10000,12.15000,12.80000,2433000
08/07/2007,0000,13.35000,13.35000,12.25000,12.30000,1885000
08/08/2007,0000,12.40000,12.95000,12.30000,12.60000,1402000
08/09/2007,0000,12.70000,13.10000,12.30000,12.35000,2459000
08/10/2007,0000,12.00000,12.50000,12.00000,12.35000,1227000
08/13/2007,0000,12.45000,12.95000,12.40000,12.40000,1970000
08/14/2007,0000,12.40000,12.65000,12.30000,12.40000,1391000
08/15/2007,0000,12.30000,12.45000,11.55000,12.10000,1845000
08/16/2007,0000,11.60000,11.80000,11.30000,11.30000,2027000
08/17/2007,0000,10.80000,11.30000,10.55000,10.55000,1797000
08/20/2007,0000,11.00000,11.25000,10.80000,11.20000,1327000
08/21/2007,0000,11.00000,11.00000,10.45000,10.65000,1299000
08/22/2007,0000,10.65000,10.80000,10.20000,10.30000,1187000
08/23/2007,0000,10.40000,10.90000,10.40000,10.80000,1465000
08/24/2007,0000,10.80000,10.85000,10.60000,10.75000,832000
08/27/2007,0000,10.95000,11.30000,10.85000,10.90000,1121000
08/28/2007,0000,10.90000,11.00000,10.80000,10.90000,955000
08/29/2007,0000,10.70000,10.80000,10.50000,10.70000,736000
08/30/2007,0000,10.90000,11.20000,10.80000,10.95000,973000
08/31/2007,0000,11.70000,11.70000,11.70000,11.70000,922000
09/03/2007,0000,12.50000,12.50000,11.95000,12.10000,3342000
09/04/2007,0000,12.10000,12.20000,11.50000,11.70000,1187000
09/05/2007,0000,11.00000,12.10000,11.00000,11.75000,1215000
09/06/2007,0000,11.50000,11.95000,11.50000,11.65000,843000
09/07/2007,0000,11.65000,11.90000,11.65000,11.80000,478000
09/10/2007,0000,11.65000,12.10000,11.50000,12.10000,734000
09/11/2007,0000,12.05000,12.05000,11.70000,11.80000,862000
09/12/2007,0000,11.80000,12.05000,11.80000,11.85000,667000
09/13/2007,0000,11.80000,12.20000,11.60000,11.80000,751000
09/14/2007,0000,12.05000,12.05000,11.80000,11.85000,673000
09/17/2007,0000,11.85000,12.00000,11.80000,11.80000,706000
09/19/2007,0000,12.00000,12.00000,11.50000,11.75000,977000
09/20/2007,0000,11.85000,11.90000,11.25000,11.35000,882000
09/21/2007,0000,11.40000,11.70000,11.10000,11.65000,1399000
09/26/2007,0000,11.60000,11.75000,11.45000,11.60000,1033000
09/27/2007,0000,11.65000,11.90000,11.60000,11.65000,700000
09/28/2007,0000,11.70000,11.80000,11.50000,11.60000,500000
10/01/2007,0000,12.15000,12.15000,11.85000,11.95000,803000
10/02/2007,0000,12.05000,12.15000,11.85000,11.85000,865000
10/03/2007,0000,11.85000,12.05000,11.70000,11.80000,641000
10/04/2007,0000,11.65000,11.75000,11.55000,11.65000,539000
10/05/2007,0000,11.65000,11.80000,11.55000,11.70000,422000
10/08/2007,0000,11.65000,11.80000,11.50000,11.55000,567000
10/09/2007,0000,11.55000,11.60000,11.00000,11.35000,721000
10/11/2007,0000,11.20000,11.45000,10.90000,10.95000,737000
10/12/2007,0000,10.95000,10.95000,10.65000,10.80000,683000
10/15/2007,0000,10.80000,10.85000,10.50000,10.80000,709000
10/16/2007,0000,10.70000,10.85000,10.60000,10.70000,525000
10/17/2007,0000,10.80000,10.85000,10.65000,10.85000,314000
10/18/2007,0000,10.85000,10.90000,10.55000,10.75000,530000
10/19/2007,0000,10.60000,10.75000,10.50000,10.75000,405000
10/22/2007,0000,10.30000,10.60000,10.30000,10.45000,591000
10/23/2007,0000,10.50000,10.60000,10.35000,10.60000,392000
10/24/2007,0000,10.70000,10.70000,10.40000,10.40000,479000
10/25/2007,0000,10.30000,10.45000,10.30000,10.35000,404000
10/26/2007,0000,10.40000,10.40000,10.25000,10.30000,344000
10/29/2007,0000,10.35000,10.85000,10.20000,10.35000,935000
10/30/2007,0000,10.40000,10.60000,10.15000,10.25000,628000
10/31/2007,0000,10.30000,10.35000,10.05000,10.15000,488000
11/01/2007,0000,10.20000,10.30000,10.05000,10.05000,710000
11/02/2007,0000,9.85000,9.99000,9.61000,9.90000,820000
11/05/2007,0000,9.62000,9.88000,9.52000,9.88000,378000
11/06/2007,0000,9.70000,9.80000,9.60000,9.72000,449000
11/07/2007,0000,9.80000,9.80000,9.55000,9.64000,435000
11/08/2007,0000,9.60000,9.60000,8.97000,8.97000,1354000
11/09/2007,0000,8.50000,8.83000,8.35000,8.40000,1263000
11/12/2007,0000,7.82000,8.19000,7.82000,7.82000,2292000
11/13/2007,0000,7.71000,8.35000,7.71000,8.35000,800000
11/14/2007,0000,8.70000,8.78000,8.36000,8.58000,478000
11/15/2007,0000,8.40000,8.70000,8.40000,8.70000,452000
11/16/2007,0000,8.60000,8.80000,8.45000,8.80000,382000
11/19/2007,0000,8.80000,8.90000,8.70000,8.84000,534000
11/20/2007,0000,8.54000,8.90000,8.54000,8.90000,296000
11/21/2007,0000,8.80000,8.90000,8.60000,8.60000,693000
11/22/2007,0000,8.78000,8.78000,8.51000,8.67000,394000
11/23/2007,0000,8.78000,9.26000,8.69000,8.73000,581000
11/26/2007,0000,8.75000,8.97000,8.66000,8.87000,753000
11/27/2007,0000,8.60000,8.74000,8.37000,8.59000,249000
11/28/2007,0000,8.60000,8.67000,8.20000,8.20000,322000
11/29/2007,0000,8.30000,8.39000,8.24000,8.35000,334000
11/30/2007,0000,8.20000,8.40000,8.20000,8.34000,365000
12/03/2007,0000,8.34000,8.80000,8.34000,8.73000,464000
12/04/2007,0000,8.78000,9.11000,8.78000,9.10000,668000
12/05/2007,0000,9.40000,9.50000,9.11000,9.28000,414000
12/06/2007,0000,9.30000,9.30000,8.88000,8.98000,460000
12/07/2007,0000,9.00000,9.15000,9.00000,9.12000,320000
12/10/2007,0000,9.15000,9.16000,9.00000,9.10000,334000
12/11/2007,0000,9.00000,9.08000,8.76000,8.82000,259000
12/12/2007,0000,8.60000,8.74000,8.52000,8.74000,184000
12/13/2007,0000,8.73000,8.85000,8.60000,8.60000,272000
12/14/2007,0000,8.60000,8.60000,8.04000,8.04000,360000
12/17/2007,0000,8.04000,8.23000,7.48000,7.48000,751000
12/18/2007,0000,7.00000,7.40000,7.00000,7.12000,1693000
12/19/2007,0000,7.15000,7.58000,7.15000,7.58000,595000
12/20/2007,0000,7.60000,7.61000,7.25000,7.25000,512000
12/21/2007,0000,7.45000,7.45000,7.12000,7.37000,502000
12/24/2007,0000,7.51000,7.60000,7.37000,7.42000,155000
12/25/2007,0000,7.62000,7.62000,7.40000,7.60000,165000
12/26/2007,0000,7.60000,7.67000,7.52000,7.64000,279000
12/27/2007,0000,7.64000,8.00000,7.64000,7.79000,565000
12/28/2007,0000,7.70000,7.90000,7.60000,7.90000,181000
12/31/2007,0000,7.90000,8.05000,7.70000,8.00000,349000
01/02/2008,0000,7.91000,8.25000,7.81000,8.00000,348000
01/03/2008,0000,7.95000,8.09000,7.71000,7.99000,303000
01/04/2008,0000,8.00000,8.11000,7.83000,8.05000,282000
01/07/2008,0000,8.00000,8.00000,7.72000,7.91000,261000
01/08/2008,0000,7.86000,8.05000,7.81000,7.99000,184000
01/09/2008,0000,7.95000,7.95000,7.75000,7.90000,137000
01/10/2008,0000,7.90000,8.10000,7.84000,8.10000,279000
01/11/2008,0000,8.00000,8.02000,7.88000,8.00000,145000
01/14/2008,0000,8.05000,8.10000,7.72000,8.00000,161000
01/15/2008,0000,8.00000,8.50000,7.90000,8.30000,689000
01/16/2008,0000,8.25000,8.28000,8.00000,8.20000,189000
01/17/2008,0000,8.20000,8.20000,7.82000,7.97000,298000
01/18/2008,0000,7.80000,7.95000,7.75000,7.95000,158000
01/21/2008,0000,7.94000,8.06000,7.92000,8.00000,167000
01/22/2008,0000,7.80000,7.80000,7.44000,7.44000,314000
01/23/2008,0000,7.09000,7.53000,6.92000,6.92000,490000
01/24/2008,0000,6.91000,7.16000,6.91000,7.04000,655000
01/25/2008,0000,7.14000,7.24000,7.11000,7.24000,154000
01/28/2008,0000,7.08000,7.30000,7.08000,7.09000,111000
01/29/2008,0000,6.90000,7.24000,6.90000,7.10000,205000
01/30/2008,0000,7.18000,7.18000,7.03000,7.10000,150000
01/31/2008,0000,7.10000,7.12000,6.95000,7.12000,189000
02/01/2008,0000,7.20000,7.20000,7.09000,7.10000,134000
02/12/2008,0000,7.10000,7.15000,7.00000,7.12000,94000
02/13/2008,0000,7.14000,7.19000,7.11000,7.12000,124000
02/14/2008,0000,7.20000,7.40000,7.13000,7.40000,186000
02/15/2008,0000,7.20000,7.50000,7.16000,7.41000,173000
02/18/2008,0000,7.50000,7.87000,7.50000,7.70000,251000
02/19/2008,0000,7.50000,7.83000,7.50000,7.80000,265000
02/20/2008,0000,7.75000,7.75000,7.63000,7.63000,142000
02/21/2008,0000,7.63000,7.90000,7.63000,7.90000,287000
02/22/2008,0000,7.85000,7.86000,7.70000,7.86000,121000
02/25/2008,0000,7.96000,8.30000,7.90000,8.27000,490000
02/26/2008,0000,8.40000,8.47000,8.10000,8.10000,376000
02/27/2008,0000,8.02000,8.33000,8.02000,8.33000,256000
02/29/2008,0000,8.50000,8.91000,8.40000,8.91000,1111000
03/03/2008,0000,8.83000,9.53000,8.80000,9.53000,1927000
03/04/2008,0000,9.98000,10.15000,9.83000,10.15000,2700000
03/05/2008,0000,10.15000,10.40000,9.90000,9.95000,1786000
03/06/2008,0000,9.80000,9.94000,9.30000,9.52000,1945000
03/07/2008,0000,9.10000,9.49000,9.01000,9.10000,706000
03/10/2008,0000,9.19000,9.22000,8.56000,8.58000,579000
03/11/2008,0000,8.40000,8.92000,8.40000,8.72000,335000
03/12/2008,0000,8.76000,8.86000,8.60000,8.69000,523000
03/13/2008,0000,8.72000,8.72000,8.40000,8.40000,248000
03/14/2008,0000,8.50000,8.60000,8.45000,8.51000,438000
03/17/2008,0000,8.48000,8.90000,8.48000,8.75000,606000
03/18/2008,0000,8.80000,8.90000,8.51000,8.61000,375000
03/19/2008,0000,8.61000,8.74000,8.55000,8.56000,300000
03/20/2008,0000,8.57000,8.73000,8.50000,8.70000,202000
03/21/2008,0000,8.89000,8.97000,8.62000,8.72000,517000
03/24/2008,0000,9.28000,9.28000,8.90000,8.90000,626000
03/25/2008,0000,9.16000,9.52000,9.00000,9.35000,1524000
03/26/2008,0000,9.44000,9.44000,8.95000,9.02000,779000
03/27/2008,0000,9.00000,9.01000,8.76000,9.00000,302000
03/28/2008,0000,8.99000,9.00000,8.80000,9.00000,243000
03/31/2008,0000,9.12000,9.12000,8.82000,8.87000,150000
04/01/2008,0000,8.88000,8.90000,8.74000,8.74000,137000
04/02/2008,0000,8.77000,8.89000,8.77000,8.78000,228000
04/03/2008,0000,8.77000,8.89000,8.71000,8.72000,120000
04/07/2008,0000,8.80000,8.95000,8.80000,8.90000,217000
04/08/2008,0000,8.93000,9.00000,8.90000,8.99000,313000
04/09/2008,0000,9.01000,9.25000,8.83000,8.96000,762000
04/10/2008,0000,8.95000,9.10000,8.90000,8.90000,371000
04/11/2008,0000,8.99000,8.99000,8.75000,8.86000,307000
04/14/2008,0000,8.71000,8.75000,8.60000,8.60000,283000
04/15/2008,0000,8.80000,8.83000,8.73000,8.80000,260000
04/16/2008,0000,8.40000,8.92000,8.40000,8.85000,559000
04/17/2008,0000,8.95000,9.05000,8.90000,8.90000,448000
04/18/2008,0000,9.00000,9.20000,8.84000,9.11000,566000
04/21/2008,0000,9.40000,9.40000,8.90000,8.92000,574000
04/22/2008,0000,8.91000,8.92000,8.80000,8.81000,296000
04/23/2008,0000,8.84000,8.84000,8.70000,8.81000,156000
04/24/2008,0000,8.81000,8.85000,8.75000,8.81000,201000
04/25/2008,0000,8.80000,8.87000,8.77000,8.78000,284000
04/28/2008,0000,8.78000,8.78000,8.70000,8.76000,238000
04/29/2008,0000,8.70000,8.70000,8.50000,8.50000,500000
04/30/2008,0000,8.50000,8.50000,8.30000,8.36000,260000
05/02/2008,0000,8.30000,8.45000,8.30000,8.30000,237000
05/05/2008,0000,8.20000,8.33000,7.72000,7.90000,565000
05/06/2008,0000,7.90000,8.00000,7.70000,7.72000,486000
05/07/2008,0000,7.72000,7.87000,7.72000,7.81000,365000
05/08/2008,0000,7.90000,7.90000,7.80000,7.84000,190000
05/09/2008,0000,7.99000,7.99000,7.84000,7.84000,423000
05/12/2008,0000,7.84000,8.20000,7.76000,8.20000,615000
05/13/2008,0000,8.25000,8.77000,8.25000,8.77000,2556000
05/14/2008,0000,8.98000,8.98000,8.55000,8.56000,1175000
05/15/2008,0000,8.40000,8.64000,8.40000,8.50000,590000
05/16/2008,0000,8.51000,8.77000,8.45000,8.63000,529000
05/19/2008,0000,8.70000,8.70000,8.50000,8.60000,290000
05/20/2008,0000,8.66000,8.66000,8.21000,8.24000,321000
05/21/2008,0000,8.20000,8.49000,8.20000,8.45000,445000
05/22/2008,0000,8.42000,8.65000,8.33000,8.65000,235000
05/23/2008,0000,8.77000,8.77000,8.40000,8.42000,341000
05/26/2008,0000,8.42000,8.60000,8.15000,8.20000,300000
05/27/2008,0000,8.25000,8.28000,8.00000,8.23000,220000
05/28/2008,0000,8.29000,8.29000,8.02000,8.03000,206000
05/29/2008,0000,8.10000,8.18000,7.82000,7.82000,435000
05/30/2008,0000,7.90000,7.90000,7.61000,7.75000,143000
06/02/2008,0000,7.61000,7.73000,7.60000,7.72000,141000
06/03/2008,0000,7.72000,7.72000,7.63000,7.65000,158000
06/04/2008,0000,7.70000,7.71000,7.63000,7.71000,300000
06/05/2008,0000,7.70000,8.08000,7.68000,8.00000,518000
06/06/2008,0000,8.25000,8.25000,7.71000,7.76000,287000
06/10/2008,0000,7.64000,7.69000,7.50000,7.50000,205000
06/11/2008,0000,7.50000,8.02000,7.31000,7.83000,2450000
06/12/2008,0000,7.60000,7.69000,7.29000,7.29000,673000
06/13/2008,0000,7.05000,7.36000,7.05000,7.26000,425000
06/16/2008,0000,7.27000,7.74000,7.27000,7.53000,436000
06/17/2008,0000,7.73000,7.73000,7.33000,7.33000,236000
06/18/2008,0000,7.50000,7.80000,7.30000,7.80000,522000
06/19/2008,0000,7.75000,8.10000,7.41000,7.41000,1717000
06/20/2008,0000,7.92000,7.92000,7.92000,7.92000,425000
06/23/2008,0000,8.47000,8.47000,8.22000,8.47000,4519000
06/24/2008,0000,8.79000,8.79000,7.88000,7.88000,2259000
06/25/2008,0000,7.87000,7.87000,7.36000,7.70000,1138000
06/26/2008,0000,7.70000,8.00000,7.41000,7.63000,1445000
06/27/2008,0000,7.10000,7.30000,7.10000,7.13000,809000
06/30/2008,0000,7.13000,7.35000,6.64000,6.64000,884000
07/01/2008,0000,6.50000,6.62000,6.20000,6.50000,1720000
07/02/2008,0000,6.35000,6.75000,6.35000,6.55000,1105000
07/03/2008,0000,6.53000,6.80000,6.35000,6.80000,525000
07/04/2008,0000,6.80000,7.27000,6.70000,6.90000,2692000
07/07/2008,0000,6.90000,7.00000,6.73000,6.89000,387000
07/08/2008,0000,6.80000,6.89000,6.45000,6.89000,530000
07/09/2008,0000,6.89000,6.89000,6.64000,6.64000,274000
07/10/2008,0000,6.64000,6.72000,6.50000,6.72000,352000
07/11/2008,0000,6.72000,6.90000,6.60000,6.78000,1175000
07/14/2008,0000,6.78000,6.88000,6.61000,6.80000,268000
07/15/2008,0000,6.65000,6.65000,6.33000,6.45000,680000
07/16/2008,0000,6.45000,6.45000,6.00000,6.21000,970000
07/17/2008,0000,6.28000,6.38000,6.11000,6.20000,498000
07/18/2008,0000,6.11000,6.20000,5.77000,5.77000,1626000
07/21/2008,0000,5.40000,5.86000,5.40000,5.82000,1290000
07/22/2008,0000,5.66000,5.84000,5.55000,5.84000,264000
07/23/2008,0000,5.76000,6.15000,5.76000,6.10000,433000
07/24/2008,0000,6.20000,6.30000,6.03000,6.24000,800000
07/25/2008,0000,6.10000,6.12000,5.90000,5.92000,490000
07/29/2008,0000,5.87000,5.92000,5.64000,5.92000,452000
07/30/2008,0000,5.92000,6.10000,5.88000,5.90000,832000
07/31/2008,0000,6.00000,6.00000,5.73000,5.92000,279000
08/01/2008,0000,5.75000,5.79000,5.65000,5.77000,351000
08/04/2008,0000,5.76000,5.77000,5.65000,5.77000,400000
08/05/2008,0000,5.83000,5.83000,5.55000,5.76000,355000
08/06/2008,0000,5.76000,5.76000,5.70000,5.75000,225000
08/07/2008,0000,5.75000,5.88000,5.71000,5.77000,221000
08/08/2008,0000,5.77000,5.82000,5.70000,5.77000,540000
08/11/2008,0000,5.84000,5.84000,5.72000,5.78000,59000
08/12/2008,0000,5.78000,5.78000,5.60000,5.75000,333000
08/13/2008,0000,5.70000,6.15000,5.70000,6.15000,2161000
08/14/2008,0000,6.15000,6.19000,6.05000,6.05000,641000
08/15/2008,0000,6.05000,6.05000,5.81000,5.89000,558000
08/18/2008,0000,5.95000,5.97000,5.75000,5.85000,700000
08/19/2008,0000,5.80000,5.80000,5.53000,5.75000,281000
08/20/2008,0000,5.69000,5.70000,5.55000,5.70000,285000
08/21/2008,0000,5.65000,5.65000,5.33000,5.47000,530000
08/22/2008,0000,5.30000,5.40000,5.22000,5.30000,986000
08/25/2008,0000,5.30000,5.45000,5.27000,5.37000,446000
08/26/2008,0000,5.30000,5.39000,5.28000,5.39000,147000
08/27/2008,0000,5.37000,5.45000,5.37000,5.40000,187000
08/28/2008,0000,5.48000,5.48000,5.32000,5.34000,88000
08/29/2008,0000,5.31000,5.45000,5.31000,5.34000,262000
09/01/2008,0000,5.33000,5.33000,5.10000,5.13000,554000
09/02/2008,0000,5.02000,5.16000,4.78000,4.90000,954000
09/03/2008,0000,4.76000,4.76000,4.56000,4.56000,711000
09/04/2008,0000,4.25000,4.50000,4.25000,4.50000,2808000
09/05/2008,0000,4.19000,4.38000,4.19000,4.30000,731000
09/08/2008,0000,4.50000,4.55000,4.30000,4.55000,419000
09/09/2008,0000,4.50000,4.50000,4.26000,4.36000,155000
09/10/2008,0000,4.30000,4.45000,4.15000,4.45000,253000
09/11/2008,0000,4.35000,4.49000,4.16000,4.20000,273000
09/12/2008,0000,4.11000,4.20000,3.91000,4.20000,904000
09/15/2008,0000,4.19000,4.37000,4.00000,4.11000,656000
09/16/2008,0000,3.83000,3.96000,3.83000,3.83000,880000
09/17/2008,0000,3.57000,3.84000,3.57000,3.83000,1144000
09/18/2008,0000,3.66000,3.80000,3.57000,3.75000,945000
09/19/2008,0000,3.75000,3.90000,3.65000,3.90000,336000
09/22/2008,0000,3.83000,3.90000,3.71000,3.89000,348000
09/23/2008,0000,3.81000,4.12000,3.72000,4.12000,451000
09/24/2008,0000,4.05000,4.25000,4.02000,4.14000,378000
09/25/2008,0000,4.14000,4.14000,3.93000,4.09000,279000
09/26/2008,0000,4.09000,4.09000,3.85000,4.04000,281000
09/30/2008,0000,3.76000,3.76000,3.76000,3.76000,199000
10/01/2008,0000,3.55000,4.01000,3.55000,3.88000,414000
10/02/2008,0000,3.86000,3.86000,3.73000,3.81000,128000
10/03/2008,0000,3.70000,3.82000,3.63000,3.82000,110000
10/06/2008,0000,3.70000,3.95000,3.67000,3.85000,159000
10/07/2008,0000,3.70000,3.85000,3.59000,3.79000,452000
10/08/2008,0000,3.53000,3.60000,3.53000,3.59000,234000
10/09/2008,0000,3.50000,3.60000,3.40000,3.60000,382000
10/13/2008,0000,3.60000,3.60000,3.48000,3.50000,148000
10/14/2008,0000,3.65000,3.71000,3.52000,3.68000,503000
10/15/2008,0000,3.67000,3.67000,3.56000,3.56000,424000
10/16/2008,0000,3.44000,3.59000,3.44000,3.59000,181000
10/17/2008,0000,3.50000,3.57000,3.47000,3.49000,262000
10/20/2008,0000,3.37000,3.49000,3.37000,3.49000,318000
10/21/2008,0000,3.49000,3.61000,3.37000,3.50000,520000
10/22/2008,0000,3.39000,3.46000,3.38000,3.38000,163000
10/23/2008,0000,3.27000,3.30000,3.27000,3.30000,220000
10/24/2008,0000,3.30000,3.35000,3.19000,3.19000,152000
10/27/2008,0000,2.97000,3.15000,2.97000,3.15000,430000
10/28/2008,0000,2.93000,3.04000,2.93000,2.93000,469000
10/29/2008,0000,2.95000,3.04000,2.73000,2.73000,539000
10/30/2008,0000,2.54000,2.92000,2.54000,2.92000,1018000
10/31/2008,0000,2.82000,3.09000,2.72000,3.09000,665000
11/03/2008,0000,3.10000,3.10000,2.95000,3.10000,410000
11/04/2008,0000,2.99000,3.18000,2.95000,3.16000,393000
11/05/2008,0000,3.17000,3.35000,3.14000,3.32000,212000
11/06/2008,0000,3.32000,3.32000,3.09000,3.11000,355000
11/07/2008,0000,2.90000,3.16000,2.90000,3.16000,382000
11/10/2008,0000,3.13000,3.24000,3.00000,3.20000,377000
11/11/2008,0000,3.06000,3.18000,3.01000,3.18000,321000
11/12/2008,0000,3.12000,3.28000,3.10000,3.28000,216000
11/13/2008,0000,3.28000,3.28000,3.07000,3.08000,222000
11/14/2008,0000,3.19000,3.21000,3.03000,3.10000,335000
11/17/2008,0000,2.91000,3.22000,2.91000,3.20000,306000
11/18/2008,0000,3.17000,3.17000,3.03000,3.15000,139000
11/19/2008,0000,3.17000,3.17000,2.99000,3.13000,237000
11/20/2008,0000,3.07000,3.12000,3.01000,3.11000,173000
11/21/2008,0000,2.99000,3.10000,2.99000,3.10000,218000
11/24/2008,0000,3.10000,3.15000,3.01000,3.14000,180000
11/25/2008,0000,3.14000,3.14000,3.02000,3.13000,154000
11/26/2008,0000,3.13000,3.13000,3.02000,3.12000,125000
11/27/2008,0000,3.12000,3.15000,3.03000,3.15000,181000
11/28/2008,0000,3.15000,3.15000,3.08000,3.13000,118000
12/01/2008,0000,2.94000,3.10000,2.94000,3.10000,112000
12/02/2008,0000,2.99000,3.09000,2.95000,3.09000,132000
12/03/2008,0000,3.09000,3.09000,2.99000,3.08000,154000
12/04/2008,0000,3.05000,3.05000,2.98000,3.01000,167000
12/05/2008,0000,2.99000,3.02000,2.99000,3.02000,113000
12/08/2008,0000,2.95000,3.10000,2.95000,3.10000,74000
12/09/2008,0000,3.10000,3.10000,3.03000,3.09000,163000
12/10/2008,0000,3.02000,3.09000,3.02000,3.07000,136000
12/11/2008,0000,3.07000,3.28000,3.02000,3.28000,320000
12/12/2008,0000,3.50000,3.50000,3.48000,3.50000,706000
12/15/2008,0000,3.72000,3.74000,3.60000,3.74000,623000
12/16/2008,0000,4.00000,4.00000,3.80000,3.99000,1388000
12/17/2008,0000,3.96000,3.96000,3.72000,3.77000,858000
12/18/2008,0000,3.56000,3.81000,3.56000,3.70000,202000
12/19/2008,0000,3.65000,3.65000,3.45000,3.50000,355000
12/22/2008,0000,3.50000,3.53000,3.26000,3.28000,225000
12/23/2008,0000,3.28000,3.28000,3.06000,3.06000,210000
12/24/2008,0000,2.98000,3.15000,2.98000,3.13000,200000
12/25/2008,0000,3.13000,3.13000,3.01000,3.09000,191000
12/26/2008,0000,3.08000,3.12000,3.01000,3.12000,202000
12/29/2008,0000,3.12000,3.17000,3.12000,3.17000,256000
12/30/2008,0000,3.17000,3.17000,3.12000,3.17000,145000
12/31/2008,0000,3.15000,3.17000,3.07000,3.09000,217000
01/05/2009,0000,3.08000,3.17000,3.06000,3.15000,146000
01/06/2009,0000,3.17000,3.23000,3.11000,3.15000,160000
01/07/2009,0000,3.12000,3.16000,3.12000,3.12000,127000
01/08/2009,0000,3.12000,3.12000,3.01000,3.01000,233000
01/09/2009,0000,3.03000,3.06000,3.02000,3.04000,92000
01/12/2009,0000,3.02000,3.06000,3.01000,3.03000,104000
01/13/2009,0000,2.99000,3.08000,2.99000,3.08000,218000
01/14/2009,0000,3.08000,3.10000,3.04000,3.08000,121000
01/15/2009,0000,3.07000,3.22000,3.00000,3.20000,492000
01/16/2009,0000,3.20000,3.20000,2.98000,3.00000,407000
01/19/2009,0000,3.05000,3.09000,3.05000,3.09000,55000
01/20/2009,0000,3.09000,3.09000,3.02000,3.07000,46000
01/21/2009,0000,3.02000,3.10000,2.86000,3.10000,387000
02/02/2009,0000,3.04000,3.04000,2.95000,3.03000,70000
02/03/2009,0000,2.97000,3.11000,2.94000,3.10000,253000
02/04/2009,0000,3.09000,3.15000,3.07000,3.09000,113000
02/05/2009,0000,3.09000,3.16000,3.09000,3.15000,123000
02/06/2009,0000,3.18000,3.30000,3.16000,3.30000,271000
02/09/2009,0000,3.30000,3.30000,3.15000,3.15000,127000
02/10/2009,0000,3.02000,3.06000,2.98000,3.03000,97000
02/11/2009,0000,3.00000,3.00000,2.94000,3.00000,155000
02/12/2009,0000,2.94000,2.99000,2.94000,2.99000,37000
02/13/2009,0000,2.94000,3.03000,2.94000,3.00000,109000
02/16/2009,0000,3.00000,3.15000,2.96000,3.07000,312000
02/17/2009,0000,3.07000,3.07000,3.02000,3.05000,77000
02/18/2009,0000,3.02000,3.09000,2.98000,3.09000,153000
02/19/2009,0000,3.01000,3.06000,2.95000,3.04000,128000
02/20/2009,0000,2.96000,3.03000,2.96000,3.03000,103000
02/23/2009,0000,2.98000,3.02000,2.95000,3.02000,48000
02/24/2009,0000,2.95000,3.01000,2.95000,3.00000,66000
02/25/2009,0000,3.00000,3.04000,2.97000,3.04000,53000
02/26/2009,0000,3.00000,3.03000,3.00000,3.03000,53000
02/27/2009,0000,2.97000,3.07000,2.97000,3.07000,85000
03/02/2009,0000,3.09000,3.11000,3.01000,3.06000,117000
03/03/2009,0000,3.05000,3.10000,2.98000,3.10000,67000
03/04/2009,0000,3.07000,3.07000,3.01000,3.06000,81000
03/05/2009,0000,3.06000,3.27000,3.02000,3.27000,359000
03/06/2009,0000,3.27000,3.49000,3.12000,3.48000,579000
03/09/2009,0000,3.52000,3.72000,3.30000,3.72000,1063000
03/10/2009,0000,3.76000,3.98000,3.62000,3.85000,1548000
03/11/2009,0000,3.87000,3.87000,3.67000,3.68000,470000
03/12/2009,0000,3.69000,3.72000,3.44000,3.50000,863000
03/13/2009,0000,3.48000,3.55000,3.48000,3.50000,285000
03/16/2009,0000,3.53000,3.74000,3.53000,3.74000,528000
03/17/2009,0000,3.76000,3.86000,3.65000,3.71000,434000
03/18/2009,0000,3.71000,3.79000,3.65000,3.70000,217000
03/19/2009,0000,3.72000,3.80000,3.60000,3.79000,472000
03/20/2009,0000,3.79000,3.79000,3.67000,3.70000,138000
03/23/2009,0000,3.68000,3.79000,3.66000,3.73000,181000
03/24/2009,0000,3.73000,3.90000,3.66000,3.85000,299000
03/25/2009,0000,3.76000,3.92000,3.66000,3.89000,266000
03/26/2009,0000,3.76000,3.90000,3.76000,3.87000,331000
03/27/2009,0000,3.87000,4.05000,3.87000,3.96000,419000
03/30/2009,0000,3.96000,3.96000,3.76000,3.76000,236000
03/31/2009,0000,3.75000,3.89000,3.72000,3.75000,170000
04/01/2009,0000,3.75000,3.89000,3.75000,3.83000,313000
04/02/2009,0000,3.83000,4.00000,3.83000,3.92000,497000
04/03/2009,0000,3.96000,4.06000,3.95000,3.97000,512000
04/06/2009,0000,3.99000,4.24000,3.99000,4.20000,839000
04/07/2009,0000,4.10000,4.49000,4.01000,4.49000,1576000
04/08/2009,0000,4.40000,4.80000,4.40000,4.69000,1577000
04/09/2009,0000,4.71000,4.90000,4.65000,4.80000,1004000
04/10/2009,0000,4.83000,4.83000,4.67000,4.73000,397000
04/13/2009,0000,4.73000,4.76000,4.51000,4.76000,536000
04/14/2009,0000,4.76000,5.05000,4.66000,4.95000,450000
04/15/2009,0000,4.95000,5.06000,4.80000,4.92000,431000
04/16/2009,0000,4.92000,5.11000,4.91000,5.05000,586000
04/17/2009,0000,4.92000,5.07000,4.70000,4.71000,607000
04/20/2009,0000,4.51000,4.70000,4.45000,4.69000,376000
04/21/2009,0000,4.60000,4.86000,4.42000,4.84000,315000
04/22/2009,0000,4.79000,5.17000,4.62000,5.16000,509000
04/23/2009,0000,5.00000,5.12000,4.93000,5.09000,221000
04/24/2009,0000,4.93000,5.15000,4.93000,5.08000,270000
04/27/2009,0000,4.95000,5.04000,4.74000,4.91000,204000
04/28/2009,0000,4.92000,4.92000,4.58000,4.60000,285000
04/29/2009,0000,4.58000,4.62000,4.35000,4.62000,164000
04/30/2009,0000,4.60000,4.94000,4.60000,4.90000,728000
05/04/2009,0000,4.60000,4.91000,4.60000,4.80000,240000
05/05/2009,0000,4.80000,4.81000,4.60000,4.81000,232000
05/06/2009,0000,4.86000,5.02000,4.81000,5.01000,374000
05/07/2009,0000,5.01000,5.01000,4.85000,4.97000,252000
05/08/2009,0000,4.97000,4.97000,4.64000,4.79000,366000
05/11/2009,0000,4.70000,4.78000,4.62000,4.69000,1040000
05/12/2009,0000,4.63000,4.63000,4.50000,4.50000,292000
05/13/2009,0000,4.50000,4.75000,4.50000,4.75000,432000
05/14/2009,0000,4.62000,4.79000,4.62000,4.72000,472000
05/15/2009,0000,4.72000,5.05000,4.65000,5.05000,938000
05/18/2009,0000,5.13000,5.39000,5.03000,5.35000,664000
05/19/2009,0000,5.50000,5.55000,5.05000,5.29000,683000
05/20/2009,0000,5.05000,5.18000,5.02000,5.05000,274000
05/21/2009,0000,5.05000,5.08000,4.91000,5.08000,209000
05/22/2009,0000,5.08000,5.10000,4.98000,5.10000,341000
05/25/2009,0000,5.10000,5.12000,4.98000,5.12000,212000
05/26/2009,0000,5.10000,5.12000,4.77000,4.77000,430000
05/27/2009,0000,4.83000,5.10000,4.82000,5.10000,540000
06/01/2009,0000,5.21000,5.39000,5.10000,5.20000,951000
06/02/2009,0000,5.20000,5.30000,5.10000,5.15000,687000
06/03/2009,0000,5.20000,5.51000,5.20000,5.51000,1426000
06/04/2009,0000,5.71000,5.89000,5.70000,5.89000,1591000
06/05/2009,0000,6.30000,6.30000,6.30000,6.30000,1795000
06/08/2009,0000,7.21000,7.21000,6.50000,7.00000,4445000
06/09/2009,0000,6.51000,7.06000,6.51000,7.06000,2803000
06/10/2009,0000,7.05000,7.06000,6.57000,6.57000,1362000
06/11/2009,0000,6.52000,6.55000,6.13000,6.20000,963000
06/12/2009,0000,6.22000,6.58000,6.20000,6.38000,939000
06/15/2009,0000,6.30000,6.38000,5.94000,5.94000,568000
06/16/2009,0000,5.94000,5.99000,5.58000,5.99000,697000
06/17/2009,0000,5.88000,5.95000,5.66000,5.95000,968000
06/18/2009,0000,5.88000,5.89000,5.66000,5.89000,609000
06/19/2009,0000,5.79000,5.86000,5.72000,5.86000,334000
06/22/2009,0000,5.85000,5.85000,5.60000,5.62000,210000
06/23/2009,0000,5.62000,5.76000,5.60000,5.76000,412000
06/24/2009,0000,5.80000,6.05000,5.62000,6.05000,866000
06/25/2009,0000,6.03000,6.32000,6.00000,6.32000,795000
06/26/2009,0000,6.36000,6.53000,6.05000,6.35000,695000
06/29/2009,0000,6.35000,6.40000,6.11000,6.40000,658000
06/30/2009,0000,6.35000,6.35000,6.10000,6.10000,661000
07/01/2009,0000,6.10000,6.21000,6.05000,6.09000,323000
07/02/2009,0000,6.09000,6.14000,6.00000,6.10000,297000
07/03/2009,0000,6.00000,6.07000,5.90000,6.04000,160000
07/06/2009,0000,6.05000,6.14000,5.93000,6.14000,352000
07/07/2009,0000,6.12000,6.16000,6.01000,6.16000,339000
07/08/2009,0000,6.15000,6.15000,6.00000,6.14000,236000
07/09/2009,0000,6.14000,6.22000,6.09000,6.18000,519000
07/10/2009,0000,6.17000,6.22000,6.11000,6.22000,294000
07/13/2009,0000,6.28000,6.28000,6.01000,6.18000,284000
07/14/2009,0000,6.01000,6.18000,6.01000,6.11000,122000
07/15/2009,0000,6.06000,6.20000,6.06000,6.15000,329000
07/16/2009,0000,6.15000,6.58000,6.15000,6.58000,883000
07/17/2009,0000,6.83000,7.04000,6.64000,6.90000,1357000
07/20/2009,0000,6.90000,7.24000,6.61000,7.20000,1164000
07/21/2009,0000,7.10000,7.20000,6.95000,7.19000,728000
07/22/2009,0000,7.17000,7.17000,7.00000,7.05000,243000
07/23/2009,0000,7.00000,7.20000,6.75000,7.20000,594000
07/24/2009,0000,7.24000,7.38000,7.20000,7.38000,1165000
07/27/2009,0000,7.38000,7.57000,7.30000,7.50000,629000
07/28/2009,0000,7.54000,7.60000,7.32000,7.57000,610000
07/29/2009,0000,7.43000,7.45000,7.25000,7.45000,412000
07/30/2009,0000,7.25000,7.28000,7.05000,7.28000,613000
07/31/2009,0000,7.38000,7.50000,7.23000,7.50000,1494000
08/03/2009,0000,7.59000,7.61000,7.30000,7.40000,415000
08/04/2009,0000,7.40000,7.40000,7.12000,7.15000,652000
08/05/2009,0000,6.95000,7.25000,6.85000,6.99000,306000
08/06/2009,0000,7.09000,7.09000,6.66000,7.00000,342000
08/10/2009,0000,6.76000,7.06000,6.76000,7.06000,244000
08/11/2009,0000,6.85000,7.20000,6.85000,7.20000,486000
08/12/2009,0000,7.13000,7.17000,6.90000,7.17000,299000
08/13/2009,0000,7.00000,7.17000,7.00000,7.06000,184000
08/14/2009,0000,7.06000,7.10000,6.92000,7.10000,388000
08/17/2009,0000,7.07000,7.10000,6.88000,7.10000,403000
08/18/2009,0000,7.00000,7.10000,6.74000,7.10000,591000
08/19/2009,0000,7.10000,7.31000,7.10000,7.28000,946000
08/20/2009,0000,7.78000,7.78000,7.71000,7.78000,4137000
08/21/2009,0000,7.78000,7.90000,7.71000,7.88000,2288000
08/24/2009,0000,7.95000,8.30000,7.90000,8.13000,1552000
08/25/2009,0000,8.13000,8.13000,7.93000,8.12000,950000
08/26/2009,0000,8.10000,8.12000,7.81000,8.12000,1059000
08/27/2009,0000,8.11000,8.11000,7.85000,7.85000,851000
08/28/2009,0000,7.85000,8.00000,7.78000,7.98000,735000
08/31/2009,0000,7.43000,8.06000,7.43000,8.06000,790000
09/01/2009,0000,8.00000,8.06000,7.81000,8.05000,519000
09/02/2009,0000,7.95000,8.00000,7.83000,8.00000,496000
09/03/2009,0000,7.90000,7.90000,7.64000,7.72000,412000
09/04/2009,0000,7.72000,7.90000,7.66000,7.70000,340000
09/07/2009,0000,7.72000,7.86000,7.67000,7.75000,406000
09/08/2009,0000,7.75000,7.81000,7.65000,7.80000,345000
09/09/2009,0000,7.95000,8.34000,7.88000,8.29000,1808000
09/10/2009,0000,8.20000,8.27000,7.89000,7.92000,569000
09/11/2009,0000,7.92000,8.08000,7.92000,8.01000,371000
09/14/2009,0000,8.01000,8.12000,7.90000,8.12000,430000
09/15/2009,0000,8.12000,8.14000,7.92000,8.10000,458000
09/16/2009,0000,8.10000,8.15000,8.00000,8.15000,533000
09/17/2009,0000,8.15000,8.15000,7.95000,8.14000,687000
09/18/2009,0000,8.00000,8.11000,8.00000,8.01000,388000
09/21/2009,0000,8.01000,8.24000,8.00000,8.21000,668000
09/22/2009,0000,8.22000,8.31000,8.16000,8.31000,516000
09/23/2009,0000,8.31000,8.33000,8.15000,8.31000,452000
09/24/2009,0000,8.31000,8.31000,8.19000,8.20000,394000
09/25/2009,0000,8.20000,8.21000,8.06000,8.16000,388000
09/28/2009,0000,8.16000,8.28000,8.03000,8.27000,406000
09/29/2009,0000,8.27000,8.50000,8.10000,8.49000,658000
09/30/2009,0000,8.31000,9.00000,8.31000,9.00000,1264000
10/01/2009,0000,9.00000,9.28000,8.90000,9.10000,560000
10/02/2009,0000,8.86000,9.17000,8.86000,9.14000,406000
10/05/2009,0000,9.14000,9.20000,9.00000,9.19000,289000
10/06/2009,0000,9.19000,9.21000,9.10000,9.20000,286000
10/07/2009,0000,9.20000,9.84000,9.12000,9.84000,959000
10/08/2009,0000,9.88000,10.15000,9.75000,10.00000,1027000
10/09/2009,0000,10.00000,10.20000,9.95000,10.10000,589000
10/12/2009,0000,10.10000,10.15000,9.86000,9.88000,476000
10/13/2009,0000,9.85000,9.90000,9.51000,9.90000,692000
10/14/2009,0000,9.90000,9.90000,9.70000,9.86000,444000
10/15/2009,0000,9.86000,9.86000,9.38000,9.71000,683000
10/16/2009,0000,9.71000,9.71000,9.51000,9.66000,212000
10/19/2009,0000,9.41000,9.76000,9.41000,9.76000,576000
10/20/2009,0000,9.56000,9.72000,9.56000,9.68000,107000
10/21/2009,0000,9.60000,9.67000,9.50000,9.66000,466000
10/22/2009,0000,9.50000,9.66000,9.50000,9.66000,211000
10/23/2009,0000,9.60000,9.68000,9.53000,9.68000,323000
10/26/2009,0000,9.67000,9.78000,9.66000,9.66000,250000
10/27/2009,0000,9.66000,9.74000,9.56000,9.62000,220000
10/28/2009,0000,9.60000,9.90000,9.60000,9.89000,657000
10/29/2009,0000,9.88000,9.89000,9.31000,9.50000,355000
10/30/2009,0000,9.50000,10.05000,9.50000,10.00000,1477000
11/02/2009,0000,9.90000,9.90000,9.59000,9.75000,452000
11/03/2009,0000,9.75000,10.00000,9.62000,9.99000,500000
11/04/2009,0000,9.90000,10.15000,9.84000,10.15000,752000
11/05/2009,0000,10.10000,10.75000,10.00000,10.60000,1359000
11/06/2009,0000,10.70000,10.80000,10.25000,10.30000,744000
11/09/2009,0000,10.40000,10.50000,10.00000,10.40000,1525000
11/10/2009,0000,10.40000,10.55000,10.15000,10.35000,1240000
11/11/2009,0000,10.45000,10.65000,10.10000,10.60000,1979000
11/12/2009,0000,10.60000,10.80000,10.40000,10.80000,1676000
11/13/2009,0000,10.75000,10.75000,10.60000,10.65000,651000
11/16/2009,0000,10.65000,10.95000,10.45000,10.85000,1434000
11/17/2009,0000,10.90000,10.90000,10.50000,10.80000,1656000
11/18/2009,0000,10.80000,10.95000,10.55000,10.95000,2022000
11/19/2009,0000,10.80000,11.05000,10.80000,10.85000,609000
11/20/2009,0000,10.75000,10.85000,10.65000,10.65000,813000
11/23/2009,0000,10.75000,10.75000,10.50000,10.60000,1126000
11/24/2009,0000,10.70000,10.70000,10.45000,10.70000,1539000
11/25/2009,0000,10.60000,10.65000,10.35000,10.35000,513000
11/26/2009,0000,10.35000,10.55000,10.20000,10.50000,1175000
11/27/2009,0000,10.40000,10.45000,9.94000,10.40000,1692000
11/30/2009,0000,10.30000,10.80000,10.10000,10.80000,2589000
12/01/2009,0000,10.70000,10.80000,10.60000,10.80000,1221000
12/02/2009,0000,10.90000,10.90000,10.35000,10.35000,1808000
12/03/2009,0000,10.35000,10.45000,10.10000,10.10000,502000
12/04/2009,0000,10.10000,10.20000,9.91000,9.96000,1009000
12/07/2009,0000,9.96000,10.10000,9.90000,9.97000,1125000
12/08/2009,0000,9.97000,10.00000,9.88000,9.88000,556000
12/09/2009,0000,9.88000,9.88000,9.72000,9.72000,680000
12/11/2009,0000,9.80000,10.05000,9.80000,9.91000,549000
12/14/2009,0000,10.30000,10.60000,10.30000,10.60000,3473000
12/15/2009,0000,10.90000,10.90000,10.30000,10.30000,2508000
12/16/2009,0000,10.20000,10.60000,10.05000,10.15000,1454000
12/17/2009,0000,10.25000,10.50000,10.15000,10.20000,1297000
12/18/2009,0000,10.20000,10.20000,10.00000,10.05000,758000
12/21/2009,0000,10.20000,10.35000,10.10000,10.10000,1113000
12/22/2009,0000,10.10000,10.25000,10.00000,10.10000,946000
12/23/2009,0000,10.10000,10.20000,9.95000,10.00000,1020000
12/25/2009,0000,10.00000,10.00000,9.83000,9.98000,967000
12/25/2009,0000,10.00000,10.00000,9.83000,9.98000,967000
12/28/2009,0000,10.05000,10.05000,9.92000,9.92000,460000
12/29/2009,1230,9.96000,10.25000,9.96000,10.10000,1083949
