DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.70000,12.90000,12.20000,12.35000,1362000
04/03/2007,0000,12.50000,12.60000,12.35000,12.35000,739000
04/04/2007,0000,12.45000,12.95000,12.45000,12.60000,925000
04/09/2007,0000,13.20000,13.40000,13.00000,13.40000,2652000
04/10/2007,0000,13.60000,13.80000,13.15000,13.20000,2230000
04/11/2007,0000,13.20000,13.20000,12.95000,13.00000,1332000
04/12/2007,0000,13.00000,13.35000,13.00000,13.05000,2126000
04/13/2007,0000,13.25000,13.25000,12.80000,12.80000,1491000
04/16/2007,0000,12.95000,13.80000,12.95000,13.80000,10149000
04/17/2007,0000,13.60000,13.60000,12.85000,12.85000,6129000
04/18/2007,0000,12.85000,13.10000,12.80000,13.05000,1288000
04/19/2007,0000,13.30000,13.40000,13.00000,13.10000,1940000
04/20/2007,0000,13.15000,13.30000,12.85000,13.10000,1079000
04/23/2007,0000,13.10000,13.15000,12.90000,13.00000,1093000
04/24/2007,0000,13.10000,13.10000,12.90000,12.95000,724000
04/25/2007,0000,12.90000,13.00000,12.70000,13.00000,1552000
04/26/2007,0000,12.80000,13.10000,12.60000,12.65000,1163000
04/27/2007,0000,12.60000,12.65000,12.00000,12.15000,1987000
04/30/2007,0000,12.20000,12.20000,11.30000,11.30000,2096000
05/02/2007,0000,11.45000,11.45000,11.00000,11.20000,1102000
05/03/2007,0000,11.20000,11.30000,10.50000,10.65000,1344000
05/04/2007,0000,10.75000,10.85000,10.50000,10.75000,1806000
05/07/2007,0000,10.80000,11.20000,10.80000,11.15000,1334000
05/08/2007,0000,11.25000,11.25000,10.90000,11.00000,436000
05/09/2007,0000,11.05000,11.05000,10.80000,10.85000,560000
05/10/2007,0000,10.85000,10.95000,10.75000,10.80000,474000
05/11/2007,0000,10.70000,10.75000,10.65000,10.75000,340000
05/14/2007,0000,10.80000,10.90000,10.65000,10.85000,471000
05/15/2007,0000,10.80000,10.85000,10.50000,10.60000,831000
05/16/2007,0000,10.60000,10.75000,10.55000,10.70000,623000
05/17/2007,0000,10.60000,10.80000,10.60000,10.75000,313000
05/18/2007,0000,10.65000,10.70000,10.55000,10.70000,308000
05/21/2007,0000,10.60000,10.85000,10.55000,10.80000,737000
05/22/2007,0000,10.85000,11.15000,10.85000,11.00000,1483000
05/23/2007,0000,11.00000,11.00000,10.80000,10.90000,431000
05/24/2007,0000,10.90000,10.90000,10.65000,10.65000,313000
05/25/2007,0000,11.15000,11.15000,10.75000,10.90000,590000
05/28/2007,0000,10.90000,10.90000,10.75000,10.80000,296000
05/29/2007,0000,10.80000,10.90000,10.75000,10.80000,292000
05/30/2007,0000,10.75000,10.75000,10.55000,10.55000,349000
05/31/2007,0000,10.75000,10.75000,10.55000,10.65000,350000
06/01/2007,0000,10.55000,10.80000,10.55000,10.70000,529000
06/04/2007,0000,10.70000,10.90000,10.70000,10.80000,430000
06/05/2007,0000,10.80000,10.95000,10.65000,10.75000,283000
06/06/2007,0000,10.80000,10.90000,10.70000,10.75000,589000
06/07/2007,0000,10.75000,10.85000,10.75000,10.85000,320000
06/08/2007,0000,10.85000,10.85000,10.70000,10.75000,208000
06/11/2007,0000,10.90000,10.90000,10.70000,10.70000,228000
06/12/2007,0000,10.75000,10.80000,10.70000,10.75000,145000
06/13/2007,0000,10.85000,10.90000,10.75000,10.85000,356000
06/14/2007,0000,10.85000,10.90000,10.80000,10.85000,301000
06/15/2007,0000,10.80000,10.90000,10.80000,10.85000,318000
06/20/2007,0000,10.90000,10.90000,10.80000,10.90000,386000
06/21/2007,0000,10.95000,11.10000,10.90000,10.95000,722000
06/22/2007,0000,11.05000,11.10000,10.95000,11.00000,485000
06/25/2007,0000,11.10000,11.45000,11.05000,11.30000,2497000
06/26/2007,0000,11.45000,11.45000,11.15000,11.15000,550000
06/27/2007,0000,11.15000,11.30000,11.15000,11.15000,452000
06/28/2007,0000,11.30000,11.90000,11.20000,11.90000,12255000
06/29/2007,0000,12.20000,12.25000,11.80000,11.85000,10508000
07/02/2007,0000,12.10000,12.10000,11.65000,11.80000,2982000
07/03/2007,0000,11.90000,12.00000,11.65000,11.80000,1753000
07/04/2007,0000,11.85000,12.10000,11.85000,11.90000,3135000
07/05/2007,0000,11.90000,12.60000,11.70000,12.20000,10162000
07/06/2007,0000,12.20000,12.30000,12.00000,12.05000,3882000
07/09/2007,0000,12.10000,12.10000,11.95000,12.00000,2397000
07/10/2007,0000,12.05000,12.30000,11.95000,12.05000,2630000
07/11/2007,0000,12.05000,12.15000,11.95000,11.95000,1480000
07/12/2007,0000,11.95000,12.20000,11.95000,12.00000,2244000
07/13/2007,0000,12.20000,12.20000,11.95000,11.95000,3142000
07/16/2007,0000,12.05000,12.55000,12.05000,12.30000,5277000
07/17/2007,0000,12.45000,12.45000,12.20000,12.30000,2541000
07/18/2007,0000,12.40000,12.95000,12.30000,12.60000,5880000
07/19/2007,0000,12.60000,13.25000,12.60000,12.85000,6797000
07/20/2007,0000,13.70000,13.70000,13.15000,13.20000,11899000
07/23/2007,0000,13.80000,13.80000,13.40000,13.45000,7516000
07/24/2007,0000,13.60000,13.65000,12.85000,12.95000,5618000
07/25/2007,0000,12.95000,13.00000,12.80000,13.00000,2820000
07/26/2007,0000,13.05000,13.20000,12.65000,12.65000,3919000
07/27/2007,0000,12.55000,12.55000,12.00000,12.05000,2682000
07/30/2007,0000,12.30000,12.50000,12.05000,12.45000,1657000
07/31/2007,0000,12.55000,12.85000,12.50000,12.65000,1787000
08/01/2007,0000,12.65000,12.80000,12.40000,12.50000,2191000
08/02/2007,0000,12.55000,12.75000,12.25000,12.75000,4123000
08/03/2007,0000,12.25000,12.25000,11.85000,11.85000,2569000
08/06/2007,0000,11.75000,11.75000,11.55000,11.60000,697000
08/07/2007,0000,11.70000,11.75000,11.55000,11.55000,741000
08/08/2007,0000,11.55000,11.85000,11.55000,11.65000,581000
08/09/2007,0000,11.80000,11.85000,11.55000,11.60000,628000
08/10/2007,0000,11.45000,11.45000,11.15000,11.20000,652000
08/13/2007,0000,11.10000,11.40000,10.90000,10.95000,815000
08/14/2007,0000,10.90000,11.05000,10.85000,10.85000,522000
08/15/2007,0000,10.85000,10.85000,10.50000,10.50000,986000
08/16/2007,0000,10.50000,10.85000,10.05000,10.10000,673000
08/17/2007,0000,10.00000,10.25000,9.65000,9.72000,730000
08/20/2007,0000,9.85000,10.25000,9.80000,10.05000,1521000
08/21/2007,0000,10.25000,10.25000,9.85000,9.93000,575000
08/22/2007,0000,9.93000,9.95000,9.81000,9.90000,347000
08/23/2007,0000,10.00000,10.35000,10.00000,10.25000,981000
08/24/2007,0000,10.30000,10.30000,10.15000,10.15000,424000
08/27/2007,0000,10.30000,10.30000,10.20000,10.20000,315000
08/28/2007,0000,10.20000,10.35000,10.10000,10.25000,507000
08/29/2007,0000,10.20000,10.35000,10.10000,10.20000,577000
08/30/2007,0000,10.35000,10.50000,10.35000,10.40000,710000
08/31/2007,0000,10.50000,10.50000,10.20000,10.35000,724000
09/03/2007,0000,10.35000,10.65000,10.35000,10.55000,999000
09/04/2007,0000,10.60000,10.65000,10.30000,10.35000,380000
09/05/2007,0000,10.35000,10.50000,10.15000,10.15000,603000
09/06/2007,0000,10.05000,10.20000,10.00000,10.05000,454000
09/07/2007,0000,10.10000,10.20000,10.05000,10.20000,387000
09/10/2007,0000,10.05000,10.30000,10.05000,10.20000,271000
09/11/2007,0000,10.30000,10.90000,10.30000,10.90000,1054000
09/12/2007,0000,11.45000,11.60000,11.20000,11.25000,1969000
09/13/2007,0000,11.20000,11.35000,10.85000,11.00000,903000
09/14/2007,0000,11.05000,11.15000,10.85000,11.00000,486000
09/17/2007,0000,11.15000,11.15000,10.80000,10.80000,401000
09/19/2007,0000,11.00000,11.10000,10.80000,10.80000,676000
09/20/2007,0000,10.80000,11.05000,10.75000,10.75000,627000
09/21/2007,0000,10.80000,11.00000,10.80000,10.95000,218000
09/26/2007,0000,10.95000,11.15000,10.95000,11.10000,426000
09/27/2007,0000,11.15000,11.15000,10.95000,11.05000,541000
09/28/2007,0000,11.10000,11.10000,10.90000,10.95000,387000
10/01/2007,0000,11.40000,11.55000,11.20000,11.30000,946000
10/02/2007,0000,11.40000,11.50000,11.30000,11.30000,858000
10/03/2007,0000,11.30000,11.40000,11.15000,11.30000,610000
10/04/2007,0000,11.30000,11.35000,11.10000,11.10000,421000
10/05/2007,0000,11.10000,11.15000,10.90000,10.95000,301000
10/08/2007,0000,11.05000,11.05000,10.85000,10.85000,263000
10/09/2007,0000,10.85000,10.90000,10.60000,10.60000,258000
10/11/2007,0000,10.65000,10.75000,10.55000,10.55000,174000
10/12/2007,0000,10.55000,10.70000,10.55000,10.60000,390000
10/15/2007,0000,10.75000,10.75000,10.50000,10.55000,289000
10/16/2007,0000,10.40000,10.60000,10.40000,10.50000,156000
10/17/2007,0000,10.50000,10.50000,10.40000,10.45000,142000
10/18/2007,0000,10.45000,10.60000,10.40000,10.50000,311000
10/19/2007,0000,10.45000,10.55000,10.40000,10.45000,152000
10/22/2007,0000,10.30000,10.30000,10.20000,10.30000,272000
10/23/2007,0000,10.30000,10.40000,10.25000,10.30000,226000
10/24/2007,0000,10.30000,10.35000,10.20000,10.25000,444000
10/25/2007,0000,10.20000,10.25000,10.00000,10.10000,302000
10/26/2007,0000,10.10000,10.20000,10.05000,10.05000,262000
10/29/2007,0000,10.20000,10.30000,10.10000,10.15000,820000
10/30/2007,0000,10.20000,10.25000,10.00000,10.00000,362000
10/31/2007,0000,10.00000,10.10000,9.95000,10.00000,531000
11/01/2007,0000,10.10000,10.10000,9.80000,9.80000,462000
11/02/2007,0000,9.70000,9.75000,9.55000,9.65000,471000
11/05/2007,0000,9.65000,9.73000,9.61000,9.72000,366000
11/06/2007,0000,9.75000,9.78000,9.65000,9.68000,193000
11/07/2007,0000,9.67000,10.10000,9.67000,9.99000,497000
11/08/2007,0000,9.80000,9.80000,9.60000,9.60000,551000
11/09/2007,0000,9.60000,9.77000,9.60000,9.70000,323000
11/12/2007,0000,9.69000,9.69000,9.50000,9.60000,308000
11/13/2007,0000,9.55000,9.80000,9.55000,9.71000,321000
11/14/2007,0000,9.76000,9.85000,9.74000,9.79000,286000
11/15/2007,0000,9.75000,9.80000,9.70000,9.71000,105000
11/16/2007,0000,9.71000,9.71000,9.62000,9.66000,274000
11/19/2007,0000,9.65000,9.75000,9.57000,9.62000,176000
11/20/2007,0000,9.54000,9.68000,9.52000,9.68000,232000
11/21/2007,0000,9.85000,9.85000,9.65000,9.69000,178000
11/22/2007,0000,9.55000,9.65000,9.55000,9.65000,129000
11/23/2007,0000,9.70000,9.78000,9.60000,9.60000,236000
11/26/2007,0000,9.60000,9.69000,9.52000,9.69000,273000
11/27/2007,0000,9.64000,9.65000,9.30000,9.62000,162000
11/28/2007,0000,9.65000,9.65000,9.60000,9.60000,258000
11/29/2007,0000,9.60000,9.68000,9.55000,9.60000,264000
11/30/2007,0000,9.60000,9.65000,9.52000,9.52000,230000
12/03/2007,0000,9.56000,9.57000,9.45000,9.50000,69000
12/04/2007,0000,9.45000,9.52000,9.45000,9.50000,269000
12/05/2007,0000,9.56000,9.60000,9.49000,9.49000,130000
12/06/2007,0000,9.51000,9.54000,9.40000,9.42000,238000
12/07/2007,0000,9.45000,9.49000,9.40000,9.45000,111000
12/10/2007,0000,9.45000,9.48000,9.40000,9.40000,35000
12/11/2007,0000,9.40000,9.45000,9.40000,9.40000,71000
12/12/2007,0000,9.40000,9.40000,9.30000,9.30000,141000
12/13/2007,0000,9.25000,9.28000,9.01000,9.01000,128000
12/14/2007,0000,9.00000,9.02000,8.38000,8.45000,2185000
12/17/2007,0000,8.48000,8.48000,8.30000,8.35000,1114000
12/18/2007,0000,8.10000,8.10000,7.90000,8.07000,415000
12/19/2007,0000,8.00000,8.25000,8.00000,8.21000,368000
12/20/2007,0000,8.21000,8.24000,8.20000,8.20000,359000
12/21/2007,0000,8.18000,8.18000,7.95000,8.10000,201000
12/24/2007,0000,8.16000,8.16000,7.54000,8.13000,341000
12/25/2007,0000,8.11000,8.20000,7.81000,8.20000,293000
12/26/2007,0000,8.09000,8.20000,8.01000,8.20000,242000
12/27/2007,0000,8.23000,8.23000,8.12000,8.13000,136000
12/28/2007,0000,8.10000,8.25000,8.10000,8.25000,161000
12/31/2007,0000,8.25000,8.45000,8.25000,8.45000,148000
01/02/2008,0000,8.45000,9.04000,8.45000,8.90000,963000
01/03/2008,0000,8.80000,8.87000,8.70000,8.71000,137000
01/04/2008,0000,8.71000,8.90000,8.71000,8.75000,143000
01/07/2008,0000,8.70000,8.75000,8.46000,8.46000,149000
01/08/2008,0000,8.51000,8.55000,8.37000,8.46000,154000
01/09/2008,0000,8.47000,8.70000,8.47000,8.55000,139000
01/10/2008,0000,8.63000,8.70000,8.35000,8.56000,152000
01/11/2008,0000,8.68000,8.68000,8.48000,8.55000,25000
01/14/2008,0000,8.80000,8.80000,8.54000,8.54000,91000
01/15/2008,0000,8.70000,8.93000,8.60000,8.88000,292000
01/16/2008,0000,8.79000,8.90000,8.71000,8.76000,124000
01/17/2008,0000,8.76000,8.90000,8.60000,8.60000,70000
01/18/2008,0000,8.60000,8.60000,8.47000,8.60000,88000
01/21/2008,0000,8.60000,8.60000,8.53000,8.53000,36000
01/22/2008,0000,8.50000,8.50000,7.94000,7.94000,326000
01/23/2008,0000,7.90000,8.10000,7.59000,7.65000,263000
01/24/2008,0000,7.60000,8.18000,7.60000,8.18000,454000
01/25/2008,0000,8.21000,8.39000,8.20000,8.28000,320000
01/28/2008,0000,8.23000,8.23000,8.06000,8.17000,50000
01/29/2008,0000,8.20000,8.20000,8.01000,8.16000,39000
01/30/2008,0000,8.21000,8.24000,8.10000,8.20000,100000
01/31/2008,0000,8.23000,8.40000,8.22000,8.40000,149000
02/01/2008,0000,8.50000,8.50000,8.24000,8.45000,119000
02/12/2008,0000,8.40000,8.53000,8.40000,8.45000,82000
02/13/2008,0000,8.50000,8.56000,8.42000,8.42000,130000
02/14/2008,0000,8.49000,8.57000,8.46000,8.50000,61000
02/15/2008,0000,8.55000,8.70000,8.51000,8.60000,133000
02/18/2008,0000,8.70000,9.00000,8.70000,8.85000,280000
02/19/2008,0000,9.20000,9.45000,9.20000,9.30000,472000
02/20/2008,0000,9.50000,9.50000,9.15000,9.20000,261000
02/21/2008,0000,9.20000,9.26000,9.00000,9.05000,360000
02/22/2008,0000,9.10000,9.18000,9.00000,9.14000,219000
02/25/2008,0000,9.15000,9.30000,9.15000,9.30000,460000
02/26/2008,0000,9.30000,9.75000,9.30000,9.60000,1071000
02/27/2008,0000,9.88000,9.88000,9.60000,9.75000,487000
02/29/2008,0000,9.75000,10.00000,9.75000,9.92000,475000
03/03/2008,0000,9.75000,10.00000,9.75000,10.00000,209000
03/04/2008,0000,10.40000,10.40000,10.15000,10.20000,603000
03/05/2008,0000,10.40000,10.55000,10.10000,10.50000,999000
03/06/2008,0000,10.60000,10.70000,10.10000,10.25000,640000
03/07/2008,0000,10.35000,10.40000,10.20000,10.20000,236000
03/10/2008,0000,10.10000,10.35000,9.95000,10.05000,246000
03/11/2008,0000,10.00000,10.20000,9.95000,10.20000,205000
03/12/2008,0000,10.30000,10.40000,10.10000,10.30000,383000
03/13/2008,0000,10.30000,10.30000,9.96000,10.05000,207000
03/14/2008,0000,9.98000,10.30000,9.70000,9.70000,199000
03/17/2008,0000,9.70000,9.70000,9.40000,9.51000,264000
03/18/2008,0000,9.50000,9.50000,9.44000,9.47000,163000
03/19/2008,0000,9.52000,9.52000,9.44000,9.44000,208000
03/20/2008,0000,9.50000,9.99000,9.20000,9.49000,371000
03/21/2008,0000,9.50000,9.73000,9.25000,9.60000,679000
03/24/2008,0000,10.20000,10.20000,9.73000,9.90000,626000
03/25/2008,0000,9.91000,10.05000,9.90000,9.96000,558000
03/26/2008,0000,10.00000,10.20000,9.90000,10.10000,842000
03/27/2008,0000,10.05000,10.20000,9.90000,9.92000,441000
03/28/2008,0000,10.00000,10.10000,9.95000,10.00000,284000
03/31/2008,0000,10.10000,10.10000,9.71000,10.05000,365000
04/01/2008,0000,10.05000,10.10000,9.81000,9.85000,190000
04/02/2008,0000,9.90000,10.00000,9.85000,9.88000,279000
04/03/2008,0000,9.99000,9.99000,9.72000,9.83000,133000
04/07/2008,0000,9.83000,9.99000,9.81000,9.98000,508000
04/08/2008,0000,10.10000,10.30000,10.00000,10.15000,1016000
04/09/2008,0000,10.40000,10.80000,10.40000,10.75000,3870000
04/10/2008,0000,10.60000,10.85000,10.50000,10.55000,1427000
04/11/2008,0000,10.65000,10.65000,10.40000,10.40000,974000
04/14/2008,0000,10.50000,10.95000,10.45000,10.90000,2252000
04/15/2008,0000,10.90000,11.30000,10.90000,11.20000,3060000
04/16/2008,0000,11.20000,11.95000,11.20000,11.95000,5799000
04/17/2008,0000,12.20000,12.40000,11.20000,11.50000,5592000
04/18/2008,0000,11.50000,11.60000,11.20000,11.45000,1899000
04/21/2008,0000,11.55000,11.60000,11.20000,11.25000,1465000
04/22/2008,0000,11.20000,11.45000,11.10000,11.20000,541000
04/23/2008,0000,11.25000,11.30000,10.70000,11.05000,640000
04/24/2008,0000,11.00000,11.25000,11.00000,11.25000,744000
04/25/2008,0000,11.30000,11.35000,11.05000,11.05000,440000
04/28/2008,0000,10.75000,11.20000,10.75000,10.80000,632000
04/29/2008,0000,10.80000,11.10000,10.80000,10.85000,778000
04/30/2008,0000,11.00000,11.30000,10.85000,11.15000,1015000
05/02/2008,0000,11.30000,11.50000,11.20000,11.25000,1460000
05/05/2008,0000,11.40000,11.50000,11.20000,11.30000,575000
05/06/2008,0000,11.30000,11.70000,11.30000,11.35000,2230000
05/07/2008,0000,11.50000,11.55000,11.30000,11.35000,1034000
05/08/2008,0000,11.50000,11.80000,11.35000,11.70000,2235000
05/09/2008,0000,11.70000,12.25000,11.70000,12.00000,4829000
05/12/2008,0000,12.10000,12.80000,12.05000,12.20000,11545000
05/13/2008,0000,12.35000,12.90000,11.80000,12.80000,7963000
05/14/2008,0000,12.95000,13.40000,12.70000,13.20000,8104000
05/15/2008,0000,13.40000,13.50000,12.85000,13.00000,7322000
05/16/2008,0000,13.25000,13.25000,12.50000,12.65000,4084000
05/19/2008,0000,12.95000,13.50000,12.80000,13.50000,10321000
05/20/2008,0000,13.50000,14.00000,13.40000,13.50000,10922000
05/21/2008,0000,13.60000,13.70000,13.00000,13.70000,4729000
05/22/2008,0000,13.70000,13.70000,13.25000,13.35000,2327000
05/23/2008,0000,13.50000,13.90000,13.25000,13.25000,4305000
05/26/2008,0000,13.20000,13.35000,12.80000,12.90000,2634000
05/27/2008,0000,13.10000,13.55000,13.00000,13.50000,3525000
05/28/2008,0000,13.60000,13.60000,13.20000,13.30000,1926000
05/29/2008,0000,13.30000,13.50000,12.80000,12.90000,1849000
05/30/2008,0000,13.10000,13.10000,12.00000,12.35000,4056000
06/02/2008,0000,12.10000,12.30000,11.55000,11.70000,2046000
06/03/2008,0000,11.70000,11.95000,11.55000,11.90000,869000
06/04/2008,0000,11.95000,12.15000,11.75000,12.10000,1215000
06/05/2008,0000,12.30000,12.90000,12.30000,12.90000,3339000
06/06/2008,0000,12.90000,13.15000,12.70000,12.90000,2900000
06/10/2008,0000,12.65000,13.15000,12.50000,12.55000,1891000
06/11/2008,0000,12.85000,12.85000,12.00000,12.00000,2000000
06/12/2008,0000,11.70000,12.00000,11.30000,11.40000,2265000
06/13/2008,0000,11.50000,11.85000,11.40000,11.70000,1295000
06/16/2008,0000,11.85000,12.05000,11.70000,11.75000,741000
06/17/2008,0000,11.65000,11.80000,11.10000,11.50000,892000
06/18/2008,0000,11.00000,12.00000,11.00000,12.00000,943000
06/19/2008,0000,11.70000,12.00000,11.60000,11.85000,649000
06/20/2008,0000,11.90000,11.95000,11.55000,11.65000,759000
06/23/2008,0000,11.40000,11.60000,11.00000,11.60000,1034000
06/24/2008,0000,11.60000,11.80000,11.10000,11.15000,1121000
06/25/2008,0000,11.15000,11.60000,10.90000,11.50000,691000
06/26/2008,0000,11.70000,12.00000,11.50000,11.75000,737000
06/27/2008,0000,11.00000,11.50000,11.00000,11.25000,566000
06/30/2008,0000,11.50000,12.00000,11.50000,11.60000,3739000
07/01/2008,0000,11.40000,11.50000,10.80000,10.85000,3442000
07/02/2008,0000,10.65000,11.15000,10.60000,10.85000,1085000
07/03/2008,0000,10.30000,11.20000,10.30000,11.20000,1420000
07/04/2008,0000,11.25000,11.30000,10.70000,10.75000,1001000
07/07/2008,0000,10.75000,11.45000,10.75000,11.35000,1166000
07/08/2008,0000,11.40000,11.45000,11.00000,11.10000,1124000
07/09/2008,0000,11.30000,11.40000,11.10000,11.10000,630000
07/10/2008,0000,11.10000,11.20000,10.85000,11.05000,550000
07/11/2008,0000,11.20000,11.60000,11.00000,11.40000,2077000
07/14/2008,0000,11.35000,11.40000,11.10000,11.30000,780000
07/15/2008,0000,11.30000,11.30000,10.75000,10.95000,867000
07/16/2008,0000,10.95000,11.00000,10.75000,10.75000,525000
07/17/2008,0000,11.00000,11.05000,10.80000,10.95000,691000
07/18/2008,0000,11.00000,11.00000,10.25000,10.30000,987000
07/21/2008,0000,10.40000,10.50000,10.10000,10.40000,938000
07/22/2008,0000,10.30000,10.35000,10.15000,10.20000,509000
07/23/2008,0000,10.30000,10.90000,10.30000,10.90000,926000
07/24/2008,0000,10.90000,11.10000,10.75000,10.80000,684000
07/25/2008,0000,10.70000,10.75000,10.55000,10.70000,450000
07/29/2008,0000,10.50000,10.65000,10.50000,10.60000,422000
07/30/2008,0000,11.00000,11.00000,10.85000,10.85000,605000
07/31/2008,0000,10.85000,11.00000,10.55000,10.90000,514000
08/01/2008,0000,10.70000,10.95000,10.65000,10.90000,563000
08/04/2008,0000,10.95000,11.10000,10.65000,10.70000,1038000
08/05/2008,0000,9.50000,9.94000,9.49000,9.50000,1185000
08/06/2008,0000,9.50000,9.53000,9.00000,9.47000,872000
08/07/2008,0000,9.47000,9.70000,9.23000,9.40000,372000
08/08/2008,0000,9.30000,9.60000,9.12000,9.50000,418000
08/11/2008,0000,9.60000,9.70000,9.50000,9.55000,157000
08/12/2008,0000,9.55000,9.80000,9.50000,9.70000,248000
08/13/2008,0000,9.70000,9.70000,9.50000,9.60000,156000
08/14/2008,0000,9.60000,10.20000,9.60000,10.00000,475000
08/15/2008,0000,10.20000,10.20000,9.75000,9.75000,154000
08/18/2008,0000,9.52000,9.65000,9.52000,9.65000,248000
08/19/2008,0000,9.50000,9.77000,9.50000,9.77000,185000
08/20/2008,0000,9.60000,10.00000,9.60000,9.90000,299000
08/21/2008,0000,10.00000,10.05000,9.65000,9.95000,248000
08/22/2008,0000,9.85000,9.95000,9.68000,9.80000,163000
08/25/2008,0000,9.95000,9.95000,9.76000,9.80000,88000
08/26/2008,0000,9.50000,9.70000,9.50000,9.65000,60000
08/27/2008,0000,9.60000,9.90000,9.60000,9.90000,311000
08/28/2008,0000,9.95000,9.98000,9.85000,9.86000,334000
08/29/2008,0000,10.05000,10.05000,9.92000,10.00000,287000
09/01/2008,0000,10.00000,10.00000,9.81000,9.82000,174000
09/02/2008,0000,9.82000,9.90000,9.50000,9.52000,210000
09/03/2008,0000,9.59000,9.65000,9.58000,9.65000,1019000
09/04/2008,0000,9.70000,9.78000,9.01000,9.23000,878000
09/05/2008,0000,8.60000,9.20000,8.59000,8.70000,1079000
09/08/2008,0000,8.71000,9.30000,8.71000,9.30000,231000
09/09/2008,0000,8.72000,9.00000,8.72000,9.00000,234000
09/10/2008,0000,8.90000,9.25000,8.90000,9.10000,266000
09/11/2008,0000,9.10000,9.15000,8.80000,9.10000,555000
09/12/2008,0000,9.20000,9.38000,9.00000,9.10000,168000
09/15/2008,0000,9.00000,9.07000,8.86000,8.90000,207000
09/16/2008,0000,8.71000,8.71000,8.28000,8.28000,1327000
09/17/2008,0000,8.50000,8.66000,8.12000,8.30000,987000
09/18/2008,0000,7.72000,7.94000,7.72000,7.72000,883000
09/19/2008,0000,7.20000,8.26000,7.20000,8.26000,694000
09/22/2008,0000,8.60000,8.60000,7.77000,8.10000,340000
09/23/2008,0000,7.54000,8.14000,7.54000,8.10000,735000
09/24/2008,0000,7.70000,8.12000,7.70000,8.01000,180000
09/25/2008,0000,8.01000,8.10000,7.85000,7.93000,118000
09/26/2008,0000,8.15000,8.15000,7.60000,7.85000,188000
09/30/2008,0000,7.31000,7.63000,7.31000,7.60000,555000
10/01/2008,0000,7.63000,7.98000,7.60000,7.80000,90000
10/02/2008,0000,7.80000,8.32000,7.62000,7.99000,279000
10/03/2008,0000,7.85000,7.99000,7.70000,7.90000,76000
10/06/2008,0000,7.84000,7.84000,7.72000,7.84000,89000
10/07/2008,0000,7.40000,7.86000,7.40000,7.70000,99000
10/08/2008,0000,7.65000,7.73000,7.40000,7.70000,458000
10/09/2008,0000,7.17000,7.50000,7.17000,7.20000,575000
10/13/2008,0000,6.95000,7.40000,6.95000,7.40000,585000
10/14/2008,0000,7.80000,7.80000,7.50000,7.80000,148000
10/15/2008,0000,7.80000,7.80000,7.53000,7.78000,309000
10/16/2008,0000,7.51000,7.77000,7.51000,7.65000,63000
10/17/2008,0000,7.45000,7.55000,7.40000,7.40000,46000
10/20/2008,0000,7.20000,7.20000,7.15000,7.20000,117000
10/21/2008,0000,7.30000,7.39000,6.96000,6.97000,143000
10/22/2008,0000,7.00000,7.18000,6.92000,7.00000,250000
10/23/2008,0000,6.76000,6.98000,6.76000,6.98000,172000
10/24/2008,0000,6.74000,6.89000,6.74000,6.89000,410000
10/27/2008,0000,6.41000,6.52000,6.41000,6.45000,475000
10/28/2008,0000,6.20000,6.45000,6.00000,6.45000,181000
10/29/2008,0000,6.90000,6.90000,6.50000,6.69000,162000
10/30/2008,0000,6.87000,7.15000,6.85000,7.13000,268000
10/31/2008,0000,7.13000,7.60000,7.13000,7.55000,479000
11/03/2008,0000,8.07000,8.07000,7.10000,8.07000,1118000
11/04/2008,0000,8.07000,8.13000,7.81000,8.06000,465000
11/05/2008,0000,8.06000,8.30000,8.01000,8.18000,510000
11/06/2008,0000,7.78000,7.87000,7.61000,7.61000,286000
11/07/2008,0000,7.58000,8.09000,7.40000,8.00000,177000
11/10/2008,0000,8.02000,8.20000,7.80000,8.10000,253000
11/11/2008,0000,7.85000,8.09000,7.80000,7.80000,142000
11/12/2008,0000,7.80000,7.90000,7.65000,7.69000,121000
11/13/2008,0000,7.16000,7.21000,7.16000,7.21000,129000
11/14/2008,0000,7.70000,7.70000,7.31000,7.50000,267000
11/17/2008,0000,7.50000,7.78000,7.46000,7.78000,138000
11/18/2008,0000,7.78000,7.78000,7.40000,7.40000,187000
11/19/2008,0000,7.40000,7.43000,7.20000,7.30000,139000
11/20/2008,0000,7.20000,7.20000,6.90000,6.90000,255000
11/21/2008,0000,6.42000,6.94000,6.42000,6.94000,181000
11/24/2008,0000,6.90000,7.30000,6.70000,7.30000,206000
11/25/2008,0000,7.36000,7.47000,7.20000,7.30000,119000
11/26/2008,0000,6.80000,7.30000,6.80000,7.30000,117000
11/27/2008,0000,7.30000,7.50000,7.30000,7.35000,176000
11/28/2008,0000,7.30000,7.30000,7.00000,7.29000,110000
12/01/2008,0000,7.00000,7.36000,7.00000,7.30000,77000
12/02/2008,0000,7.20000,7.20000,6.81000,7.05000,135000
12/03/2008,0000,7.05000,7.23000,7.00000,7.20000,274000
12/04/2008,0000,7.03000,7.20000,7.03000,7.10000,262000
12/05/2008,0000,7.10000,7.20000,7.00000,7.20000,109000
12/08/2008,0000,7.18000,7.30000,7.18000,7.30000,253000
12/09/2008,0000,7.38000,7.38000,7.16000,7.30000,299000
12/10/2008,0000,7.29000,7.36000,7.20000,7.34000,400000
12/11/2008,0000,7.36000,7.50000,7.22000,7.34000,524000
12/12/2008,0000,7.44000,7.60000,7.22000,7.28000,470000
12/15/2008,0000,7.30000,7.35000,7.23000,7.23000,167000
12/16/2008,0000,7.23000,7.25000,7.05000,7.25000,220000
12/17/2008,0000,7.26000,7.70000,7.26000,7.36000,731000
12/18/2008,0000,7.35000,7.50000,7.35000,7.48000,227000
12/19/2008,0000,7.41000,7.41000,7.30000,7.34000,118000
12/22/2008,0000,7.44000,7.44000,7.10000,7.32000,207000
12/23/2008,0000,7.20000,7.20000,7.10000,7.15000,405000
12/24/2008,0000,7.05000,7.50000,7.05000,7.50000,39000
12/25/2008,0000,7.35000,7.40000,7.21000,7.33000,29000
12/26/2008,0000,7.17000,7.33000,7.17000,7.33000,148000
12/29/2008,0000,7.30000,7.30000,7.17000,7.22000,83000
12/30/2008,0000,7.30000,7.30000,7.16000,7.30000,111000
12/31/2008,0000,7.30000,7.48000,7.18000,7.48000,305000
01/05/2009,0000,7.48000,7.73000,7.43000,7.54000,1618000
01/06/2009,0000,7.69000,7.80000,7.50000,7.68000,418000
01/07/2009,0000,7.67000,7.67000,7.51000,7.57000,177000
01/08/2009,0000,7.57000,7.57000,7.22000,7.29000,131000
01/09/2009,0000,7.29000,7.29000,7.22000,7.28000,82000
01/12/2009,0000,7.30000,7.40000,7.24000,7.24000,32000
01/13/2009,0000,7.24000,7.25000,7.24000,7.25000,278000
01/14/2009,0000,7.30000,7.34000,7.25000,7.30000,221000
01/15/2009,0000,7.20000,7.20000,7.00000,7.10000,107000
01/16/2009,0000,7.10000,7.10000,6.90000,7.03000,179000
01/19/2009,0000,7.05000,7.12000,7.00000,7.00000,61000
01/20/2009,0000,7.00000,7.10000,6.85000,7.10000,203000
01/21/2009,0000,7.00000,7.20000,6.80000,7.20000,189000
02/02/2009,0000,7.02000,7.14000,6.90000,7.14000,52000
02/03/2009,0000,7.12000,7.28000,7.00000,7.18000,30000
02/04/2009,0000,7.18000,7.18000,7.03000,7.10000,86000
02/05/2009,0000,7.00000,7.19000,7.00000,7.10000,675000
02/06/2009,0000,7.25000,7.25000,7.07000,7.08000,256000
02/09/2009,0000,7.17000,7.17000,7.03000,7.03000,117000
02/10/2009,0000,7.02000,7.10000,7.00000,7.10000,308000
02/11/2009,0000,7.01000,7.10000,7.00000,7.10000,318000
02/12/2009,0000,7.10000,7.10000,7.01000,7.09000,314000
02/13/2009,0000,7.05000,7.09000,7.02000,7.09000,262000
02/16/2009,0000,7.08000,7.09000,7.02000,7.09000,374000
02/17/2009,0000,7.02000,7.09000,7.00000,7.08000,193000
02/18/2009,0000,7.04000,7.18000,7.00000,7.03000,100000
02/19/2009,0000,7.01000,7.07000,6.91000,7.02000,322000
02/20/2009,0000,7.02000,7.02000,6.95000,7.00000,444000
02/23/2009,0000,7.00000,7.02000,6.84000,7.00000,777000
02/24/2009,0000,6.95000,6.98000,6.89000,6.95000,158000
02/25/2009,0000,6.95000,7.02000,6.91000,7.00000,187000
02/26/2009,0000,6.95000,7.00000,6.92000,7.00000,98000
02/27/2009,0000,7.05000,7.05000,6.94000,6.99000,114000
03/02/2009,0000,6.99000,6.99000,6.88000,6.97000,839000
03/03/2009,0000,6.88000,6.97000,6.88000,6.97000,65000
03/04/2009,0000,6.90000,7.00000,6.90000,6.94000,51000
03/05/2009,0000,6.95000,7.18000,6.92000,7.03000,182000
03/06/2009,0000,7.02000,7.02000,6.95000,6.95000,15000
03/09/2009,0000,6.95000,6.95000,6.95000,6.95000,15000
03/10/2009,0000,6.95000,7.00000,6.91000,6.99000,89000
03/11/2009,0000,6.99000,7.10000,6.99000,7.05000,191000
03/12/2009,0000,7.05000,7.05000,6.96000,7.00000,98000
03/13/2009,0000,7.05000,7.25000,7.01000,7.20000,866000
03/16/2009,0000,7.29000,7.45000,7.24000,7.26000,410000
03/17/2009,0000,7.38000,7.43000,7.30000,7.37000,238000
03/18/2009,0000,7.42000,7.50000,7.30000,7.37000,262000
03/19/2009,0000,7.37000,7.57000,7.35000,7.46000,307000
03/20/2009,0000,7.58000,7.98000,7.45000,7.73000,1166000
03/23/2009,0000,7.72000,7.85000,7.50000,7.64000,357000
03/24/2009,0000,7.70000,8.09000,7.70000,7.95000,833000
03/25/2009,0000,7.95000,8.10000,7.94000,7.95000,1005000
03/26/2009,0000,7.99000,8.08000,7.76000,7.87000,567000
03/27/2009,0000,7.85000,8.10000,7.76000,7.97000,699000
03/30/2009,0000,7.97000,8.05000,7.70000,7.80000,260000
03/31/2009,0000,7.75000,7.80000,7.60000,7.62000,122000
04/01/2009,0000,7.78000,7.85000,7.70000,7.80000,207000
04/02/2009,0000,7.90000,7.98000,7.85000,7.95000,404000
04/03/2009,0000,8.10000,8.25000,7.96000,8.22000,1695000
04/06/2009,0000,8.50000,8.79000,8.16000,8.79000,2452000
04/07/2009,0000,9.38000,9.40000,9.21000,9.40000,5146000
04/08/2009,0000,9.59000,10.05000,9.57000,10.05000,6980000
04/09/2009,0000,10.70000,10.75000,10.40000,10.75000,13529000
04/10/2009,0000,11.50000,11.50000,11.50000,11.50000,6699000
04/13/2009,0000,12.30000,12.30000,12.00000,12.30000,39701000
04/14/2009,0000,12.30000,13.10000,12.30000,12.75000,41266000
04/15/2009,0000,12.75000,13.10000,12.55000,12.75000,15496000
04/16/2009,0000,12.90000,13.00000,11.90000,12.40000,18960000
04/17/2009,0000,11.80000,12.30000,11.55000,11.55000,11699000
04/20/2009,0000,11.55000,12.20000,11.10000,11.95000,10962000
04/21/2009,0000,11.90000,12.30000,11.90000,12.25000,6360000
04/22/2009,0000,12.50000,12.60000,12.25000,12.60000,7305000
04/23/2009,0000,12.80000,13.30000,12.40000,12.85000,14284000
04/24/2009,0000,13.00000,13.30000,12.35000,12.50000,14159000
04/27/2009,0000,12.50000,12.70000,11.65000,11.65000,6715000
04/28/2009,0000,11.65000,12.00000,10.85000,10.90000,5402000
04/29/2009,0000,11.00000,11.55000,10.50000,11.20000,4040000
04/30/2009,0000,11.95000,11.95000,11.65000,11.95000,3400000
05/04/2009,0000,12.30000,12.35000,11.55000,11.80000,7935000
05/05/2009,0000,11.50000,11.70000,11.00000,11.00000,6927000
05/06/2009,0000,10.70000,11.45000,10.70000,11.25000,4710000
05/07/2009,0000,11.45000,12.00000,11.30000,12.00000,10252000
05/08/2009,0000,12.10000,12.10000,11.50000,11.60000,5467000
05/11/2009,0000,11.60000,12.30000,11.40000,11.70000,6713000
05/12/2009,0000,11.70000,11.70000,11.10000,11.40000,3129000
05/13/2009,0000,11.40000,11.70000,11.10000,11.10000,4251000
05/14/2009,0000,11.00000,11.55000,10.90000,11.00000,3347000
05/15/2009,0000,11.15000,11.50000,11.00000,11.20000,3587000
05/18/2009,0000,11.40000,11.45000,11.05000,11.20000,2815000
05/19/2009,0000,11.40000,11.60000,11.00000,11.00000,4577000
05/20/2009,0000,11.10000,11.75000,10.80000,11.75000,8283000
05/21/2009,0000,11.90000,12.20000,11.55000,11.85000,10901000
05/22/2009,0000,11.90000,12.30000,11.80000,11.90000,7489000
05/25/2009,0000,12.00000,12.20000,11.50000,11.60000,5349000
05/26/2009,0000,11.80000,12.40000,11.70000,12.40000,16238000
05/27/2009,0000,12.60000,12.85000,12.00000,12.20000,10701000
06/01/2009,0000,12.50000,12.50000,11.80000,11.80000,5075000
06/02/2009,0000,12.00000,12.40000,11.80000,11.80000,7536000
06/03/2009,0000,11.90000,12.00000,11.30000,11.35000,4006000
06/04/2009,0000,11.35000,11.60000,11.05000,11.25000,3260000
06/05/2009,0000,11.35000,11.45000,11.00000,11.05000,2548000
06/08/2009,0000,11.55000,11.60000,11.00000,11.05000,2214000
06/09/2009,0000,11.05000,11.15000,10.40000,10.40000,3956000
06/10/2009,0000,10.40000,10.70000,10.30000,10.40000,2363000
06/11/2009,0000,10.60000,10.90000,10.30000,10.90000,2104000
06/12/2009,0000,11.15000,11.35000,10.80000,10.90000,2884000
06/15/2009,0000,10.70000,10.75000,10.15000,10.15000,4020000
06/16/2009,0000,10.10000,10.30000,9.91000,9.96000,1726000
06/17/2009,0000,9.96000,10.35000,9.91000,9.96000,1607000
06/18/2009,0000,10.00000,10.20000,9.75000,9.82000,1699000
06/19/2009,0000,9.83000,10.00000,9.81000,10.00000,887000
06/22/2009,0000,9.30000,9.89000,9.30000,9.70000,1149000
06/23/2009,0000,9.20000,9.43000,9.16000,9.22000,1910000
06/24/2009,0000,9.25000,9.58000,9.24000,9.40000,1819000
06/25/2009,0000,9.50000,10.00000,9.50000,9.70000,1354000
06/26/2009,0000,9.70000,10.15000,9.70000,9.96000,2883000
06/29/2009,0000,10.00000,10.20000,9.87000,9.90000,1556000
06/30/2009,0000,10.15000,10.15000,9.80000,9.90000,867000
07/01/2009,0000,9.88000,10.15000,9.78000,10.10000,1059000
07/02/2009,0000,10.25000,10.60000,10.05000,10.40000,3467000
07/03/2009,0000,10.20000,10.40000,10.15000,10.20000,1150000
07/06/2009,0000,10.30000,10.35000,10.15000,10.30000,1088000
07/07/2009,0000,10.25000,10.40000,10.20000,10.35000,1196000
07/08/2009,0000,10.20000,10.35000,10.15000,10.15000,879000
07/09/2009,0000,10.25000,10.35000,10.15000,10.30000,1224000
07/10/2009,0000,10.30000,10.35000,10.20000,10.25000,1212000
07/13/2009,0000,10.25000,10.30000,10.15000,10.20000,1338000
07/14/2009,0000,10.20000,10.35000,10.15000,10.30000,1157000
07/15/2009,0000,10.45000,10.55000,10.30000,10.45000,1858000
07/16/2009,0000,10.60000,10.60000,10.35000,10.60000,3590000
07/17/2009,0000,10.00000,10.00000,9.80000,9.87000,2105000
07/20/2009,0000,9.81000,9.94000,9.81000,9.87000,1340000
07/21/2009,0000,9.90000,10.05000,9.90000,9.90000,1790000
07/22/2009,0000,9.95000,9.98000,9.81000,9.82000,1028000
07/23/2009,0000,9.82000,9.88000,9.78000,9.78000,1008000
07/24/2009,0000,9.80000,9.83000,9.75000,9.77000,1045000
07/27/2009,0000,9.77000,9.82000,9.60000,9.71000,824000
07/28/2009,0000,9.70000,9.89000,9.68000,9.83000,1475000
07/29/2009,0000,9.88000,9.98000,9.80000,9.87000,1706000
07/30/2009,0000,9.87000,9.87000,9.70000,9.71000,726000
07/31/2009,0000,9.75000,9.80000,9.69000,9.70000,915000
08/03/2009,0000,9.80000,10.10000,9.75000,10.05000,2846000
08/04/2009,0000,10.30000,10.35000,9.92000,9.99000,3636000
08/05/2009,0000,10.00000,10.10000,9.30000,9.40000,1511000
08/06/2009,0000,9.40000,9.60000,9.21000,9.39000,971000
08/10/2009,0000,9.60000,9.65000,9.50000,9.60000,792000
08/11/2009,0000,9.65000,9.65000,9.45000,9.48000,373000
08/12/2009,0000,9.50000,9.59000,9.43000,9.51000,428000
08/13/2009,0000,9.59000,9.60000,9.51000,9.57000,805000
08/14/2009,0000,9.60000,9.89000,9.60000,9.83000,1547000
08/17/2009,0000,9.85000,9.97000,9.80000,9.81000,2201000
08/18/2009,0000,9.70000,9.71000,9.30000,9.34000,1288000
08/19/2009,0000,9.40000,9.46000,9.26000,9.32000,393000
08/20/2009,0000,9.31000,9.31000,8.70000,8.96000,930000
08/21/2009,0000,8.94000,9.10000,8.47000,8.80000,1484000
08/24/2009,0000,9.19000,9.19000,8.92000,9.01000,905000
08/25/2009,0000,9.00000,9.00000,8.85000,8.87000,311000
08/26/2009,0000,8.80000,8.80000,8.52000,8.56000,646000
08/27/2009,0000,8.50000,8.67000,8.47000,8.56000,649000
08/28/2009,0000,8.56000,8.63000,8.56000,8.57000,590000
08/31/2009,0000,8.60000,8.60000,8.45000,8.47000,611000
09/01/2009,0000,8.40000,8.59000,8.40000,8.59000,855000
09/02/2009,0000,8.55000,8.58000,8.40000,8.56000,790000
09/03/2009,0000,8.56000,8.82000,8.56000,8.81000,643000
09/04/2009,0000,8.92000,8.96000,8.72000,8.85000,623000
09/07/2009,0000,8.87000,8.96000,8.80000,8.92000,602000
09/08/2009,0000,8.95000,9.08000,8.84000,8.99000,544000
09/09/2009,0000,8.99000,9.12000,8.97000,8.97000,780000
09/10/2009,0000,8.98000,9.12000,8.95000,8.99000,713000
09/11/2009,0000,9.00000,9.05000,8.99000,9.03000,365000
09/14/2009,0000,9.00000,9.01000,8.95000,8.97000,406000
09/15/2009,0000,8.45000,9.02000,8.45000,8.97000,426000
09/16/2009,0000,8.97000,9.12000,8.97000,9.08000,629000
09/17/2009,0000,9.12000,9.12000,8.98000,8.99000,357000
09/18/2009,0000,8.99000,9.10000,8.93000,9.00000,349000
09/21/2009,0000,9.11000,9.35000,9.11000,9.20000,885000
09/22/2009,0000,9.30000,9.30000,9.00000,9.02000,424000
09/23/2009,0000,9.10000,9.12000,8.97000,8.97000,600000
09/24/2009,0000,8.97000,9.00000,8.94000,8.95000,274000
09/25/2009,0000,8.95000,9.04000,8.93000,8.99000,330000
09/28/2009,0000,9.00000,9.04000,8.93000,8.99000,484000
09/29/2009,0000,9.05000,9.11000,9.00000,9.05000,293000
09/30/2009,0000,9.05000,9.10000,9.00000,9.05000,307000
10/01/2009,0000,9.00000,9.05000,8.99000,9.00000,220000
10/02/2009,0000,8.97000,9.03000,8.93000,8.96000,178000
10/05/2009,0000,8.96000,9.07000,8.95000,8.96000,150000
10/06/2009,0000,9.00000,9.06000,9.00000,9.02000,655000
10/07/2009,0000,9.00000,9.25000,9.00000,9.23000,808000
10/08/2009,0000,9.24000,9.35000,9.09000,9.09000,775000
10/09/2009,0000,9.19000,9.19000,9.07000,9.10000,517000
10/12/2009,0000,9.22000,9.28000,9.10000,9.11000,381000
10/13/2009,0000,9.10000,9.10000,9.00000,9.02000,524000
10/14/2009,0000,9.10000,9.18000,9.03000,9.09000,256000
10/15/2009,0000,9.09000,9.18000,9.08000,9.08000,671000
10/16/2009,0000,9.02000,9.15000,9.01000,9.05000,363000
10/19/2009,0000,9.00000,9.10000,9.00000,9.02000,301000
10/20/2009,0000,9.00000,9.10000,9.00000,9.08000,296000
10/21/2009,0000,9.07000,9.09000,9.02000,9.02000,340000
10/22/2009,0000,9.01000,9.10000,9.00000,9.01000,586000
10/23/2009,0000,9.01000,9.11000,9.00000,9.01000,265000
10/26/2009,0000,9.03000,9.14000,9.03000,9.07000,599000
10/27/2009,0000,9.13000,9.13000,9.00000,9.00000,420000
10/28/2009,0000,9.00000,9.07000,8.98000,8.99000,636000
10/29/2009,0000,8.98000,8.98000,8.75000,8.76000,1322000
10/30/2009,0000,8.82000,8.85000,8.76000,8.76000,578000
11/02/2009,0000,8.75000,8.77000,8.71000,8.72000,289000
11/03/2009,0000,8.90000,8.95000,8.73000,8.81000,238000
11/04/2009,0000,8.85000,8.90000,8.80000,8.81000,211000
11/05/2009,0000,8.81000,8.85000,8.80000,8.80000,290000
11/06/2009,0000,8.85000,9.05000,8.80000,8.88000,566000
11/09/2009,0000,8.96000,9.00000,8.88000,8.95000,221000
11/10/2009,0000,9.00000,9.13000,8.95000,9.06000,940000
11/11/2009,0000,8.98000,9.06000,8.93000,9.05000,220000
11/12/2009,0000,9.05000,9.10000,8.95000,9.10000,397000
11/13/2009,0000,9.10000,9.13000,9.01000,9.09000,372000
11/16/2009,0000,9.00000,9.09000,9.00000,9.01000,447000
11/17/2009,0000,9.02000,9.15000,9.00000,9.00000,300000
11/18/2009,0000,9.00000,9.36000,9.00000,9.28000,1563000
11/19/2009,0000,9.35000,9.39000,9.15000,9.15000,1270000
11/20/2009,0000,9.16000,9.22000,9.10000,9.12000,314000
11/23/2009,0000,9.17000,9.17000,9.05000,9.10000,139000
11/24/2009,0000,9.12000,9.28000,9.06000,9.11000,525000
11/25/2009,0000,9.06000,9.20000,9.06000,9.08000,366000
11/26/2009,0000,9.14000,9.26000,9.10000,9.15000,867000
11/27/2009,0000,9.02000,9.14000,8.94000,8.95000,604000
11/30/2009,0000,8.96000,9.23000,8.96000,9.11000,579000
12/01/2009,0000,9.10000,9.19000,9.04000,9.05000,486000
12/02/2009,0000,9.06000,9.10000,9.00000,9.07000,633000
12/03/2009,0000,9.01000,9.19000,9.00000,9.01000,685000
12/04/2009,0000,9.01000,9.09000,9.00000,9.04000,477000
12/07/2009,0000,9.10000,9.13000,9.06000,9.07000,389000
12/08/2009,0000,9.07000,9.13000,9.05000,9.05000,501000
12/09/2009,0000,9.05000,9.13000,9.05000,9.10000,384000
12/11/2009,0000,9.05000,9.63000,9.05000,9.62000,4340000
12/14/2009,0000,9.72000,10.20000,9.70000,9.90000,3983000
12/15/2009,0000,10.10000,10.10000,9.60000,9.65000,1764000
12/16/2009,0000,9.79000,9.79000,9.46000,9.54000,648000
12/17/2009,0000,9.60000,9.75000,9.52000,9.52000,818000
12/18/2009,0000,9.36000,9.55000,9.36000,9.50000,467000
12/21/2009,0000,9.42000,9.56000,9.42000,9.46000,409000
12/22/2009,0000,9.46000,9.65000,9.46000,9.49000,546000
12/23/2009,0000,9.60000,9.60000,9.40000,9.40000,474000
12/25/2009,0000,9.50000,9.50000,9.35000,9.37000,781000
04/02/2007,0000,12.70000,12.90000,12.20000,12.35000,1362000
04/03/2007,0000,12.50000,12.60000,12.35000,12.35000,739000
04/04/2007,0000,12.45000,12.95000,12.45000,12.60000,925000
04/09/2007,0000,13.20000,13.40000,13.00000,13.40000,2652000
04/10/2007,0000,13.60000,13.80000,13.15000,13.20000,2230000
04/11/2007,0000,13.20000,13.20000,12.95000,13.00000,1332000
04/12/2007,0000,13.00000,13.35000,13.00000,13.05000,2126000
04/13/2007,0000,13.25000,13.25000,12.80000,12.80000,1491000
04/16/2007,0000,12.95000,13.80000,12.95000,13.80000,10149000
04/17/2007,0000,13.60000,13.60000,12.85000,12.85000,6129000
04/18/2007,0000,12.85000,13.10000,12.80000,13.05000,1288000
04/19/2007,0000,13.30000,13.40000,13.00000,13.10000,1940000
04/20/2007,0000,13.15000,13.30000,12.85000,13.10000,1079000
04/23/2007,0000,13.10000,13.15000,12.90000,13.00000,1093000
04/24/2007,0000,13.10000,13.10000,12.90000,12.95000,724000
04/25/2007,0000,12.90000,13.00000,12.70000,13.00000,1552000
04/26/2007,0000,12.80000,13.10000,12.60000,12.65000,1163000
04/27/2007,0000,12.60000,12.65000,12.00000,12.15000,1987000
04/30/2007,0000,12.20000,12.20000,11.30000,11.30000,2096000
05/02/2007,0000,11.45000,11.45000,11.00000,11.20000,1102000
05/03/2007,0000,11.20000,11.30000,10.50000,10.65000,1344000
05/04/2007,0000,10.75000,10.85000,10.50000,10.75000,1806000
05/07/2007,0000,10.80000,11.20000,10.80000,11.15000,1334000
05/08/2007,0000,11.25000,11.25000,10.90000,11.00000,436000
05/09/2007,0000,11.05000,11.05000,10.80000,10.85000,560000
05/10/2007,0000,10.85000,10.95000,10.75000,10.80000,474000
05/11/2007,0000,10.70000,10.75000,10.65000,10.75000,340000
05/14/2007,0000,10.80000,10.90000,10.65000,10.85000,471000
05/15/2007,0000,10.80000,10.85000,10.50000,10.60000,831000
05/16/2007,0000,10.60000,10.75000,10.55000,10.70000,623000
05/17/2007,0000,10.60000,10.80000,10.60000,10.75000,313000
05/18/2007,0000,10.65000,10.70000,10.55000,10.70000,308000
05/21/2007,0000,10.60000,10.85000,10.55000,10.80000,737000
05/22/2007,0000,10.85000,11.15000,10.85000,11.00000,1483000
05/23/2007,0000,11.00000,11.00000,10.80000,10.90000,431000
05/24/2007,0000,10.90000,10.90000,10.65000,10.65000,313000
05/25/2007,0000,11.15000,11.15000,10.75000,10.90000,590000
05/28/2007,0000,10.90000,10.90000,10.75000,10.80000,296000
05/29/2007,0000,10.80000,10.90000,10.75000,10.80000,292000
05/30/2007,0000,10.75000,10.75000,10.55000,10.55000,349000
05/31/2007,0000,10.75000,10.75000,10.55000,10.65000,350000
06/01/2007,0000,10.55000,10.80000,10.55000,10.70000,529000
06/04/2007,0000,10.70000,10.90000,10.70000,10.80000,430000
06/05/2007,0000,10.80000,10.95000,10.65000,10.75000,283000
06/06/2007,0000,10.80000,10.90000,10.70000,10.75000,589000
06/07/2007,0000,10.75000,10.85000,10.75000,10.85000,320000
06/08/2007,0000,10.85000,10.85000,10.70000,10.75000,208000
06/11/2007,0000,10.90000,10.90000,10.70000,10.70000,228000
06/12/2007,0000,10.75000,10.80000,10.70000,10.75000,145000
06/13/2007,0000,10.85000,10.90000,10.75000,10.85000,356000
06/14/2007,0000,10.85000,10.90000,10.80000,10.85000,301000
06/15/2007,0000,10.80000,10.90000,10.80000,10.85000,318000
06/20/2007,0000,10.90000,10.90000,10.80000,10.90000,386000
06/21/2007,0000,10.95000,11.10000,10.90000,10.95000,722000
06/22/2007,0000,11.05000,11.10000,10.95000,11.00000,485000
06/25/2007,0000,11.10000,11.45000,11.05000,11.30000,2497000
06/26/2007,0000,11.45000,11.45000,11.15000,11.15000,550000
06/27/2007,0000,11.15000,11.30000,11.15000,11.15000,452000
06/28/2007,0000,11.30000,11.90000,11.20000,11.90000,12255000
06/29/2007,0000,12.20000,12.25000,11.80000,11.85000,10508000
07/02/2007,0000,12.10000,12.10000,11.65000,11.80000,2982000
07/03/2007,0000,11.90000,12.00000,11.65000,11.80000,1753000
07/04/2007,0000,11.85000,12.10000,11.85000,11.90000,3135000
07/05/2007,0000,11.90000,12.60000,11.70000,12.20000,10162000
07/06/2007,0000,12.20000,12.30000,12.00000,12.05000,3882000
07/09/2007,0000,12.10000,12.10000,11.95000,12.00000,2397000
07/10/2007,0000,12.05000,12.30000,11.95000,12.05000,2630000
07/11/2007,0000,12.05000,12.15000,11.95000,11.95000,1480000
07/12/2007,0000,11.95000,12.20000,11.95000,12.00000,2244000
07/13/2007,0000,12.20000,12.20000,11.95000,11.95000,3142000
07/16/2007,0000,12.05000,12.55000,12.05000,12.30000,5277000
07/17/2007,0000,12.45000,12.45000,12.20000,12.30000,2541000
07/18/2007,0000,12.40000,12.95000,12.30000,12.60000,5880000
07/19/2007,0000,12.60000,13.25000,12.60000,12.85000,6797000
07/20/2007,0000,13.70000,13.70000,13.15000,13.20000,11899000
07/23/2007,0000,13.80000,13.80000,13.40000,13.45000,7516000
07/24/2007,0000,13.60000,13.65000,12.85000,12.95000,5618000
07/25/2007,0000,12.95000,13.00000,12.80000,13.00000,2820000
07/26/2007,0000,13.05000,13.20000,12.65000,12.65000,3919000
07/27/2007,0000,12.55000,12.55000,12.00000,12.05000,2682000
07/30/2007,0000,12.30000,12.50000,12.05000,12.45000,1657000
07/31/2007,0000,12.55000,12.85000,12.50000,12.65000,1787000
08/01/2007,0000,12.65000,12.80000,12.40000,12.50000,2191000
08/02/2007,0000,12.55000,12.75000,12.25000,12.75000,4123000
08/03/2007,0000,12.25000,12.25000,11.85000,11.85000,2569000
08/06/2007,0000,11.75000,11.75000,11.55000,11.60000,697000
08/07/2007,0000,11.70000,11.75000,11.55000,11.55000,741000
08/08/2007,0000,11.55000,11.85000,11.55000,11.65000,581000
08/09/2007,0000,11.80000,11.85000,11.55000,11.60000,628000
08/10/2007,0000,11.45000,11.45000,11.15000,11.20000,652000
08/13/2007,0000,11.10000,11.40000,10.90000,10.95000,815000
08/14/2007,0000,10.90000,11.05000,10.85000,10.85000,522000
08/15/2007,0000,10.85000,10.85000,10.50000,10.50000,986000
08/16/2007,0000,10.50000,10.85000,10.05000,10.10000,673000
08/17/2007,0000,10.00000,10.25000,9.65000,9.72000,730000
08/20/2007,0000,9.85000,10.25000,9.80000,10.05000,1521000
08/21/2007,0000,10.25000,10.25000,9.85000,9.93000,575000
08/22/2007,0000,9.93000,9.95000,9.81000,9.90000,347000
08/23/2007,0000,10.00000,10.35000,10.00000,10.25000,981000
08/24/2007,0000,10.30000,10.30000,10.15000,10.15000,424000
08/27/2007,0000,10.30000,10.30000,10.20000,10.20000,315000
08/28/2007,0000,10.20000,10.35000,10.10000,10.25000,507000
08/29/2007,0000,10.20000,10.35000,10.10000,10.20000,577000
08/30/2007,0000,10.35000,10.50000,10.35000,10.40000,710000
08/31/2007,0000,10.50000,10.50000,10.20000,10.35000,724000
09/03/2007,0000,10.35000,10.65000,10.35000,10.55000,999000
09/04/2007,0000,10.60000,10.65000,10.30000,10.35000,380000
09/05/2007,0000,10.35000,10.50000,10.15000,10.15000,603000
09/06/2007,0000,10.05000,10.20000,10.00000,10.05000,454000
09/07/2007,0000,10.10000,10.20000,10.05000,10.20000,387000
09/10/2007,0000,10.05000,10.30000,10.05000,10.20000,271000
09/11/2007,0000,10.30000,10.90000,10.30000,10.90000,1054000
09/12/2007,0000,11.45000,11.60000,11.20000,11.25000,1969000
09/13/2007,0000,11.20000,11.35000,10.85000,11.00000,903000
09/14/2007,0000,11.05000,11.15000,10.85000,11.00000,486000
09/17/2007,0000,11.15000,11.15000,10.80000,10.80000,401000
09/19/2007,0000,11.00000,11.10000,10.80000,10.80000,676000
09/20/2007,0000,10.80000,11.05000,10.75000,10.75000,627000
09/21/2007,0000,10.80000,11.00000,10.80000,10.95000,218000
09/26/2007,0000,10.95000,11.15000,10.95000,11.10000,426000
09/27/2007,0000,11.15000,11.15000,10.95000,11.05000,541000
09/28/2007,0000,11.10000,11.10000,10.90000,10.95000,387000
10/01/2007,0000,11.40000,11.55000,11.20000,11.30000,946000
10/02/2007,0000,11.40000,11.50000,11.30000,11.30000,858000
10/03/2007,0000,11.30000,11.40000,11.15000,11.30000,610000
10/04/2007,0000,11.30000,11.35000,11.10000,11.10000,421000
10/05/2007,0000,11.10000,11.15000,10.90000,10.95000,301000
10/08/2007,0000,11.05000,11.05000,10.85000,10.85000,263000
10/09/2007,0000,10.85000,10.90000,10.60000,10.60000,258000
10/11/2007,0000,10.65000,10.75000,10.55000,10.55000,174000
10/12/2007,0000,10.55000,10.70000,10.55000,10.60000,390000
10/15/2007,0000,10.75000,10.75000,10.50000,10.55000,289000
10/16/2007,0000,10.40000,10.60000,10.40000,10.50000,156000
10/17/2007,0000,10.50000,10.50000,10.40000,10.45000,142000
10/18/2007,0000,10.45000,10.60000,10.40000,10.50000,311000
10/19/2007,0000,10.45000,10.55000,10.40000,10.45000,152000
10/22/2007,0000,10.30000,10.30000,10.20000,10.30000,272000
10/23/2007,0000,10.30000,10.40000,10.25000,10.30000,226000
10/24/2007,0000,10.30000,10.35000,10.20000,10.25000,444000
10/25/2007,0000,10.20000,10.25000,10.00000,10.10000,302000
10/26/2007,0000,10.10000,10.20000,10.05000,10.05000,262000
10/29/2007,0000,10.20000,10.30000,10.10000,10.15000,820000
10/30/2007,0000,10.20000,10.25000,10.00000,10.00000,362000
10/31/2007,0000,10.00000,10.10000,9.95000,10.00000,531000
11/01/2007,0000,10.10000,10.10000,9.80000,9.80000,462000
11/02/2007,0000,9.70000,9.75000,9.55000,9.65000,471000
11/05/2007,0000,9.65000,9.73000,9.61000,9.72000,366000
11/06/2007,0000,9.75000,9.78000,9.65000,9.68000,193000
11/07/2007,0000,9.67000,10.10000,9.67000,9.99000,497000
11/08/2007,0000,9.80000,9.80000,9.60000,9.60000,551000
11/09/2007,0000,9.60000,9.77000,9.60000,9.70000,323000
11/12/2007,0000,9.69000,9.69000,9.50000,9.60000,308000
11/13/2007,0000,9.55000,9.80000,9.55000,9.71000,321000
11/14/2007,0000,9.76000,9.85000,9.74000,9.79000,286000
11/15/2007,0000,9.75000,9.80000,9.70000,9.71000,105000
11/16/2007,0000,9.71000,9.71000,9.62000,9.66000,274000
11/19/2007,0000,9.65000,9.75000,9.57000,9.62000,176000
11/20/2007,0000,9.54000,9.68000,9.52000,9.68000,232000
11/21/2007,0000,9.85000,9.85000,9.65000,9.69000,178000
11/22/2007,0000,9.55000,9.65000,9.55000,9.65000,129000
11/23/2007,0000,9.70000,9.78000,9.60000,9.60000,236000
11/26/2007,0000,9.60000,9.69000,9.52000,9.69000,273000
11/27/2007,0000,9.64000,9.65000,9.30000,9.62000,162000
11/28/2007,0000,9.65000,9.65000,9.60000,9.60000,258000
11/29/2007,0000,9.60000,9.68000,9.55000,9.60000,264000
11/30/2007,0000,9.60000,9.65000,9.52000,9.52000,230000
12/03/2007,0000,9.56000,9.57000,9.45000,9.50000,69000
12/04/2007,0000,9.45000,9.52000,9.45000,9.50000,269000
12/05/2007,0000,9.56000,9.60000,9.49000,9.49000,130000
12/06/2007,0000,9.51000,9.54000,9.40000,9.42000,238000
12/07/2007,0000,9.45000,9.49000,9.40000,9.45000,111000
12/10/2007,0000,9.45000,9.48000,9.40000,9.40000,35000
12/11/2007,0000,9.40000,9.45000,9.40000,9.40000,71000
12/12/2007,0000,9.40000,9.40000,9.30000,9.30000,141000
12/13/2007,0000,9.25000,9.28000,9.01000,9.01000,128000
12/14/2007,0000,9.00000,9.02000,8.38000,8.45000,2185000
12/17/2007,0000,8.48000,8.48000,8.30000,8.35000,1114000
12/18/2007,0000,8.10000,8.10000,7.90000,8.07000,415000
12/19/2007,0000,8.00000,8.25000,8.00000,8.21000,368000
12/20/2007,0000,8.21000,8.24000,8.20000,8.20000,359000
12/21/2007,0000,8.18000,8.18000,7.95000,8.10000,201000
12/24/2007,0000,8.16000,8.16000,7.54000,8.13000,341000
12/25/2007,0000,8.11000,8.20000,7.81000,8.20000,293000
12/26/2007,0000,8.09000,8.20000,8.01000,8.20000,242000
12/27/2007,0000,8.23000,8.23000,8.12000,8.13000,136000
12/28/2007,0000,8.10000,8.25000,8.10000,8.25000,161000
12/31/2007,0000,8.25000,8.45000,8.25000,8.45000,148000
01/02/2008,0000,8.45000,9.04000,8.45000,8.90000,963000
01/03/2008,0000,8.80000,8.87000,8.70000,8.71000,137000
01/04/2008,0000,8.71000,8.90000,8.71000,8.75000,143000
01/07/2008,0000,8.70000,8.75000,8.46000,8.46000,149000
01/08/2008,0000,8.51000,8.55000,8.37000,8.46000,154000
01/09/2008,0000,8.47000,8.70000,8.47000,8.55000,139000
01/10/2008,0000,8.63000,8.70000,8.35000,8.56000,152000
01/11/2008,0000,8.68000,8.68000,8.48000,8.55000,25000
01/14/2008,0000,8.80000,8.80000,8.54000,8.54000,91000
01/15/2008,0000,8.70000,8.93000,8.60000,8.88000,292000
01/16/2008,0000,8.79000,8.90000,8.71000,8.76000,124000
01/17/2008,0000,8.76000,8.90000,8.60000,8.60000,70000
01/18/2008,0000,8.60000,8.60000,8.47000,8.60000,88000
01/21/2008,0000,8.60000,8.60000,8.53000,8.53000,36000
01/22/2008,0000,8.50000,8.50000,7.94000,7.94000,326000
01/23/2008,0000,7.90000,8.10000,7.59000,7.65000,263000
01/24/2008,0000,7.60000,8.18000,7.60000,8.18000,454000
01/25/2008,0000,8.21000,8.39000,8.20000,8.28000,320000
01/28/2008,0000,8.23000,8.23000,8.06000,8.17000,50000
01/29/2008,0000,8.20000,8.20000,8.01000,8.16000,39000
01/30/2008,0000,8.21000,8.24000,8.10000,8.20000,100000
01/31/2008,0000,8.23000,8.40000,8.22000,8.40000,149000
02/01/2008,0000,8.50000,8.50000,8.24000,8.45000,119000
02/12/2008,0000,8.40000,8.53000,8.40000,8.45000,82000
02/13/2008,0000,8.50000,8.56000,8.42000,8.42000,130000
02/14/2008,0000,8.49000,8.57000,8.46000,8.50000,61000
02/15/2008,0000,8.55000,8.70000,8.51000,8.60000,133000
02/18/2008,0000,8.70000,9.00000,8.70000,8.85000,280000
02/19/2008,0000,9.20000,9.45000,9.20000,9.30000,472000
02/20/2008,0000,9.50000,9.50000,9.15000,9.20000,261000
02/21/2008,0000,9.20000,9.26000,9.00000,9.05000,360000
02/22/2008,0000,9.10000,9.18000,9.00000,9.14000,219000
02/25/2008,0000,9.15000,9.30000,9.15000,9.30000,460000
02/26/2008,0000,9.30000,9.75000,9.30000,9.60000,1071000
02/27/2008,0000,9.88000,9.88000,9.60000,9.75000,487000
02/29/2008,0000,9.75000,10.00000,9.75000,9.92000,475000
03/03/2008,0000,9.75000,10.00000,9.75000,10.00000,209000
03/04/2008,0000,10.40000,10.40000,10.15000,10.20000,603000
03/05/2008,0000,10.40000,10.55000,10.10000,10.50000,999000
03/06/2008,0000,10.60000,10.70000,10.10000,10.25000,640000
03/07/2008,0000,10.35000,10.40000,10.20000,10.20000,236000
03/10/2008,0000,10.10000,10.35000,9.95000,10.05000,246000
03/11/2008,0000,10.00000,10.20000,9.95000,10.20000,205000
03/12/2008,0000,10.30000,10.40000,10.10000,10.30000,383000
03/13/2008,0000,10.30000,10.30000,9.96000,10.05000,207000
03/14/2008,0000,9.98000,10.30000,9.70000,9.70000,199000
03/17/2008,0000,9.70000,9.70000,9.40000,9.51000,264000
03/18/2008,0000,9.50000,9.50000,9.44000,9.47000,163000
03/19/2008,0000,9.52000,9.52000,9.44000,9.44000,208000
03/20/2008,0000,9.50000,9.99000,9.20000,9.49000,371000
03/21/2008,0000,9.50000,9.73000,9.25000,9.60000,679000
03/24/2008,0000,10.20000,10.20000,9.73000,9.90000,626000
03/25/2008,0000,9.91000,10.05000,9.90000,9.96000,558000
03/26/2008,0000,10.00000,10.20000,9.90000,10.10000,842000
03/27/2008,0000,10.05000,10.20000,9.90000,9.92000,441000
03/28/2008,0000,10.00000,10.10000,9.95000,10.00000,284000
03/31/2008,0000,10.10000,10.10000,9.71000,10.05000,365000
04/01/2008,0000,10.05000,10.10000,9.81000,9.85000,190000
04/02/2008,0000,9.90000,10.00000,9.85000,9.88000,279000
04/03/2008,0000,9.99000,9.99000,9.72000,9.83000,133000
04/07/2008,0000,9.83000,9.99000,9.81000,9.98000,508000
04/08/2008,0000,10.10000,10.30000,10.00000,10.15000,1016000
04/09/2008,0000,10.40000,10.80000,10.40000,10.75000,3870000
04/10/2008,0000,10.60000,10.85000,10.50000,10.55000,1427000
04/11/2008,0000,10.65000,10.65000,10.40000,10.40000,974000
04/14/2008,0000,10.50000,10.95000,10.45000,10.90000,2252000
04/15/2008,0000,10.90000,11.30000,10.90000,11.20000,3060000
04/16/2008,0000,11.20000,11.95000,11.20000,11.95000,5799000
04/17/2008,0000,12.20000,12.40000,11.20000,11.50000,5592000
04/18/2008,0000,11.50000,11.60000,11.20000,11.45000,1899000
04/21/2008,0000,11.55000,11.60000,11.20000,11.25000,1465000
04/22/2008,0000,11.20000,11.45000,11.10000,11.20000,541000
04/23/2008,0000,11.25000,11.30000,10.70000,11.05000,640000
04/24/2008,0000,11.00000,11.25000,11.00000,11.25000,744000
04/25/2008,0000,11.30000,11.35000,11.05000,11.05000,440000
04/28/2008,0000,10.75000,11.20000,10.75000,10.80000,632000
04/29/2008,0000,10.80000,11.10000,10.80000,10.85000,778000
04/30/2008,0000,11.00000,11.30000,10.85000,11.15000,1015000
05/02/2008,0000,11.30000,11.50000,11.20000,11.25000,1460000
05/05/2008,0000,11.40000,11.50000,11.20000,11.30000,575000
05/06/2008,0000,11.30000,11.70000,11.30000,11.35000,2230000
05/07/2008,0000,11.50000,11.55000,11.30000,11.35000,1034000
05/08/2008,0000,11.50000,11.80000,11.35000,11.70000,2235000
05/09/2008,0000,11.70000,12.25000,11.70000,12.00000,4829000
05/12/2008,0000,12.10000,12.80000,12.05000,12.20000,11545000
05/13/2008,0000,12.35000,12.90000,11.80000,12.80000,7963000
05/14/2008,0000,12.95000,13.40000,12.70000,13.20000,8104000
05/15/2008,0000,13.40000,13.50000,12.85000,13.00000,7322000
05/16/2008,0000,13.25000,13.25000,12.50000,12.65000,4084000
05/19/2008,0000,12.95000,13.50000,12.80000,13.50000,10321000
05/20/2008,0000,13.50000,14.00000,13.40000,13.50000,10922000
05/21/2008,0000,13.60000,13.70000,13.00000,13.70000,4729000
05/22/2008,0000,13.70000,13.70000,13.25000,13.35000,2327000
05/23/2008,0000,13.50000,13.90000,13.25000,13.25000,4305000
05/26/2008,0000,13.20000,13.35000,12.80000,12.90000,2634000
05/27/2008,0000,13.10000,13.55000,13.00000,13.50000,3525000
05/28/2008,0000,13.60000,13.60000,13.20000,13.30000,1926000
05/29/2008,0000,13.30000,13.50000,12.80000,12.90000,1849000
05/30/2008,0000,13.10000,13.10000,12.00000,12.35000,4056000
06/02/2008,0000,12.10000,12.30000,11.55000,11.70000,2046000
06/03/2008,0000,11.70000,11.95000,11.55000,11.90000,869000
06/04/2008,0000,11.95000,12.15000,11.75000,12.10000,1215000
06/05/2008,0000,12.30000,12.90000,12.30000,12.90000,3339000
06/06/2008,0000,12.90000,13.15000,12.70000,12.90000,2900000
06/10/2008,0000,12.65000,13.15000,12.50000,12.55000,1891000
06/11/2008,0000,12.85000,12.85000,12.00000,12.00000,2000000
06/12/2008,0000,11.70000,12.00000,11.30000,11.40000,2265000
06/13/2008,0000,11.50000,11.85000,11.40000,11.70000,1295000
06/16/2008,0000,11.85000,12.05000,11.70000,11.75000,741000
06/17/2008,0000,11.65000,11.80000,11.10000,11.50000,892000
06/18/2008,0000,11.00000,12.00000,11.00000,12.00000,943000
06/19/2008,0000,11.70000,12.00000,11.60000,11.85000,649000
06/20/2008,0000,11.90000,11.95000,11.55000,11.65000,759000
06/23/2008,0000,11.40000,11.60000,11.00000,11.60000,1034000
06/24/2008,0000,11.60000,11.80000,11.10000,11.15000,1121000
06/25/2008,0000,11.15000,11.60000,10.90000,11.50000,691000
06/26/2008,0000,11.70000,12.00000,11.50000,11.75000,737000
06/27/2008,0000,11.00000,11.50000,11.00000,11.25000,566000
06/30/2008,0000,11.50000,12.00000,11.50000,11.60000,3739000
07/01/2008,0000,11.40000,11.50000,10.80000,10.85000,3442000
07/02/2008,0000,10.65000,11.15000,10.60000,10.85000,1085000
07/03/2008,0000,10.30000,11.20000,10.30000,11.20000,1420000
07/04/2008,0000,11.25000,11.30000,10.70000,10.75000,1001000
07/07/2008,0000,10.75000,11.45000,10.75000,11.35000,1166000
07/08/2008,0000,11.40000,11.45000,11.00000,11.10000,1124000
07/09/2008,0000,11.30000,11.40000,11.10000,11.10000,630000
07/10/2008,0000,11.10000,11.20000,10.85000,11.05000,550000
07/11/2008,0000,11.20000,11.60000,11.00000,11.40000,2077000
07/14/2008,0000,11.35000,11.40000,11.10000,11.30000,780000
07/15/2008,0000,11.30000,11.30000,10.75000,10.95000,867000
07/16/2008,0000,10.95000,11.00000,10.75000,10.75000,525000
07/17/2008,0000,11.00000,11.05000,10.80000,10.95000,691000
07/18/2008,0000,11.00000,11.00000,10.25000,10.30000,987000
07/21/2008,0000,10.40000,10.50000,10.10000,10.40000,938000
07/22/2008,0000,10.30000,10.35000,10.15000,10.20000,509000
07/23/2008,0000,10.30000,10.90000,10.30000,10.90000,926000
07/24/2008,0000,10.90000,11.10000,10.75000,10.80000,684000
07/25/2008,0000,10.70000,10.75000,10.55000,10.70000,450000
07/29/2008,0000,10.50000,10.65000,10.50000,10.60000,422000
07/30/2008,0000,11.00000,11.00000,10.85000,10.85000,605000
07/31/2008,0000,10.85000,11.00000,10.55000,10.90000,514000
08/01/2008,0000,10.70000,10.95000,10.65000,10.90000,563000
08/04/2008,0000,10.95000,11.10000,10.65000,10.70000,1038000
08/05/2008,0000,9.50000,9.94000,9.49000,9.50000,1185000
08/06/2008,0000,9.50000,9.53000,9.00000,9.47000,872000
08/07/2008,0000,9.47000,9.70000,9.23000,9.40000,372000
08/08/2008,0000,9.30000,9.60000,9.12000,9.50000,418000
08/11/2008,0000,9.60000,9.70000,9.50000,9.55000,157000
08/12/2008,0000,9.55000,9.80000,9.50000,9.70000,248000
08/13/2008,0000,9.70000,9.70000,9.50000,9.60000,156000
08/14/2008,0000,9.60000,10.20000,9.60000,10.00000,475000
08/15/2008,0000,10.20000,10.20000,9.75000,9.75000,154000
08/18/2008,0000,9.52000,9.65000,9.52000,9.65000,248000
08/19/2008,0000,9.50000,9.77000,9.50000,9.77000,185000
08/20/2008,0000,9.60000,10.00000,9.60000,9.90000,299000
08/21/2008,0000,10.00000,10.05000,9.65000,9.95000,248000
08/22/2008,0000,9.85000,9.95000,9.68000,9.80000,163000
08/25/2008,0000,9.95000,9.95000,9.76000,9.80000,88000
08/26/2008,0000,9.50000,9.70000,9.50000,9.65000,60000
08/27/2008,0000,9.60000,9.90000,9.60000,9.90000,311000
08/28/2008,0000,9.95000,9.98000,9.85000,9.86000,334000
08/29/2008,0000,10.05000,10.05000,9.92000,10.00000,287000
09/01/2008,0000,10.00000,10.00000,9.81000,9.82000,174000
09/02/2008,0000,9.82000,9.90000,9.50000,9.52000,210000
09/03/2008,0000,9.59000,9.65000,9.58000,9.65000,1019000
09/04/2008,0000,9.70000,9.78000,9.01000,9.23000,878000
09/05/2008,0000,8.60000,9.20000,8.59000,8.70000,1079000
09/08/2008,0000,8.71000,9.30000,8.71000,9.30000,231000
09/09/2008,0000,8.72000,9.00000,8.72000,9.00000,234000
09/10/2008,0000,8.90000,9.25000,8.90000,9.10000,266000
09/11/2008,0000,9.10000,9.15000,8.80000,9.10000,555000
09/12/2008,0000,9.20000,9.38000,9.00000,9.10000,168000
09/15/2008,0000,9.00000,9.07000,8.86000,8.90000,207000
09/16/2008,0000,8.71000,8.71000,8.28000,8.28000,1327000
09/17/2008,0000,8.50000,8.66000,8.12000,8.30000,987000
09/18/2008,0000,7.72000,7.94000,7.72000,7.72000,883000
09/19/2008,0000,7.20000,8.26000,7.20000,8.26000,694000
09/22/2008,0000,8.60000,8.60000,7.77000,8.10000,340000
09/23/2008,0000,7.54000,8.14000,7.54000,8.10000,735000
09/24/2008,0000,7.70000,8.12000,7.70000,8.01000,180000
09/25/2008,0000,8.01000,8.10000,7.85000,7.93000,118000
09/26/2008,0000,8.15000,8.15000,7.60000,7.85000,188000
09/30/2008,0000,7.31000,7.63000,7.31000,7.60000,555000
10/01/2008,0000,7.63000,7.98000,7.60000,7.80000,90000
10/02/2008,0000,7.80000,8.32000,7.62000,7.99000,279000
10/03/2008,0000,7.85000,7.99000,7.70000,7.90000,76000
10/06/2008,0000,7.84000,7.84000,7.72000,7.84000,89000
10/07/2008,0000,7.40000,7.86000,7.40000,7.70000,99000
10/08/2008,0000,7.65000,7.73000,7.40000,7.70000,458000
10/09/2008,0000,7.17000,7.50000,7.17000,7.20000,575000
10/13/2008,0000,6.95000,7.40000,6.95000,7.40000,585000
10/14/2008,0000,7.80000,7.80000,7.50000,7.80000,148000
10/15/2008,0000,7.80000,7.80000,7.53000,7.78000,309000
10/16/2008,0000,7.51000,7.77000,7.51000,7.65000,63000
10/17/2008,0000,7.45000,7.55000,7.40000,7.40000,46000
10/20/2008,0000,7.20000,7.20000,7.15000,7.20000,117000
10/21/2008,0000,7.30000,7.39000,6.96000,6.97000,143000
10/22/2008,0000,7.00000,7.18000,6.92000,7.00000,250000
10/23/2008,0000,6.76000,6.98000,6.76000,6.98000,172000
10/24/2008,0000,6.74000,6.89000,6.74000,6.89000,410000
10/27/2008,0000,6.41000,6.52000,6.41000,6.45000,475000
10/28/2008,0000,6.20000,6.45000,6.00000,6.45000,181000
10/29/2008,0000,6.90000,6.90000,6.50000,6.69000,162000
10/30/2008,0000,6.87000,7.15000,6.85000,7.13000,268000
10/31/2008,0000,7.13000,7.60000,7.13000,7.55000,479000
11/03/2008,0000,8.07000,8.07000,7.10000,8.07000,1118000
11/04/2008,0000,8.07000,8.13000,7.81000,8.06000,465000
11/05/2008,0000,8.06000,8.30000,8.01000,8.18000,510000
11/06/2008,0000,7.78000,7.87000,7.61000,7.61000,286000
11/07/2008,0000,7.58000,8.09000,7.40000,8.00000,177000
11/10/2008,0000,8.02000,8.20000,7.80000,8.10000,253000
11/11/2008,0000,7.85000,8.09000,7.80000,7.80000,142000
11/12/2008,0000,7.80000,7.90000,7.65000,7.69000,121000
11/13/2008,0000,7.16000,7.21000,7.16000,7.21000,129000
11/14/2008,0000,7.70000,7.70000,7.31000,7.50000,267000
11/17/2008,0000,7.50000,7.78000,7.46000,7.78000,138000
11/18/2008,0000,7.78000,7.78000,7.40000,7.40000,187000
11/19/2008,0000,7.40000,7.43000,7.20000,7.30000,139000
11/20/2008,0000,7.20000,7.20000,6.90000,6.90000,255000
11/21/2008,0000,6.42000,6.94000,6.42000,6.94000,181000
11/24/2008,0000,6.90000,7.30000,6.70000,7.30000,206000
11/25/2008,0000,7.36000,7.47000,7.20000,7.30000,119000
11/26/2008,0000,6.80000,7.30000,6.80000,7.30000,117000
11/27/2008,0000,7.30000,7.50000,7.30000,7.35000,176000
11/28/2008,0000,7.30000,7.30000,7.00000,7.29000,110000
12/01/2008,0000,7.00000,7.36000,7.00000,7.30000,77000
12/02/2008,0000,7.20000,7.20000,6.81000,7.05000,135000
12/03/2008,0000,7.05000,7.23000,7.00000,7.20000,274000
12/04/2008,0000,7.03000,7.20000,7.03000,7.10000,262000
12/05/2008,0000,7.10000,7.20000,7.00000,7.20000,109000
12/08/2008,0000,7.18000,7.30000,7.18000,7.30000,253000
12/09/2008,0000,7.38000,7.38000,7.16000,7.30000,299000
12/10/2008,0000,7.29000,7.36000,7.20000,7.34000,400000
12/11/2008,0000,7.36000,7.50000,7.22000,7.34000,524000
12/12/2008,0000,7.44000,7.60000,7.22000,7.28000,470000
12/15/2008,0000,7.30000,7.35000,7.23000,7.23000,167000
12/16/2008,0000,7.23000,7.25000,7.05000,7.25000,220000
12/17/2008,0000,7.26000,7.70000,7.26000,7.36000,731000
12/18/2008,0000,7.35000,7.50000,7.35000,7.48000,227000
12/19/2008,0000,7.41000,7.41000,7.30000,7.34000,118000
12/22/2008,0000,7.44000,7.44000,7.10000,7.32000,207000
12/23/2008,0000,7.20000,7.20000,7.10000,7.15000,405000
12/24/2008,0000,7.05000,7.50000,7.05000,7.50000,39000
12/25/2008,0000,7.35000,7.40000,7.21000,7.33000,29000
12/26/2008,0000,7.17000,7.33000,7.17000,7.33000,148000
12/29/2008,0000,7.30000,7.30000,7.17000,7.22000,83000
12/30/2008,0000,7.30000,7.30000,7.16000,7.30000,111000
12/31/2008,0000,7.30000,7.48000,7.18000,7.48000,305000
01/05/2009,0000,7.48000,7.73000,7.43000,7.54000,1618000
01/06/2009,0000,7.69000,7.80000,7.50000,7.68000,418000
01/07/2009,0000,7.67000,7.67000,7.51000,7.57000,177000
01/08/2009,0000,7.57000,7.57000,7.22000,7.29000,131000
01/09/2009,0000,7.29000,7.29000,7.22000,7.28000,82000
01/12/2009,0000,7.30000,7.40000,7.24000,7.24000,32000
01/13/2009,0000,7.24000,7.25000,7.24000,7.25000,278000
01/14/2009,0000,7.30000,7.34000,7.25000,7.30000,221000
01/15/2009,0000,7.20000,7.20000,7.00000,7.10000,107000
01/16/2009,0000,7.10000,7.10000,6.90000,7.03000,179000
01/19/2009,0000,7.05000,7.12000,7.00000,7.00000,61000
01/20/2009,0000,7.00000,7.10000,6.85000,7.10000,203000
01/21/2009,0000,7.00000,7.20000,6.80000,7.20000,189000
02/02/2009,0000,7.02000,7.14000,6.90000,7.14000,52000
02/03/2009,0000,7.12000,7.28000,7.00000,7.18000,30000
02/04/2009,0000,7.18000,7.18000,7.03000,7.10000,86000
02/05/2009,0000,7.00000,7.19000,7.00000,7.10000,675000
02/06/2009,0000,7.25000,7.25000,7.07000,7.08000,256000
02/09/2009,0000,7.17000,7.17000,7.03000,7.03000,117000
02/10/2009,0000,7.02000,7.10000,7.00000,7.10000,308000
02/11/2009,0000,7.01000,7.10000,7.00000,7.10000,318000
02/12/2009,0000,7.10000,7.10000,7.01000,7.09000,314000
02/13/2009,0000,7.05000,7.09000,7.02000,7.09000,262000
02/16/2009,0000,7.08000,7.09000,7.02000,7.09000,374000
02/17/2009,0000,7.02000,7.09000,7.00000,7.08000,193000
02/18/2009,0000,7.04000,7.18000,7.00000,7.03000,100000
02/19/2009,0000,7.01000,7.07000,6.91000,7.02000,322000
02/20/2009,0000,7.02000,7.02000,6.95000,7.00000,444000
02/23/2009,0000,7.00000,7.02000,6.84000,7.00000,777000
02/24/2009,0000,6.95000,6.98000,6.89000,6.95000,158000
02/25/2009,0000,6.95000,7.02000,6.91000,7.00000,187000
02/26/2009,0000,6.95000,7.00000,6.92000,7.00000,98000
02/27/2009,0000,7.05000,7.05000,6.94000,6.99000,114000
03/02/2009,0000,6.99000,6.99000,6.88000,6.97000,839000
03/03/2009,0000,6.88000,6.97000,6.88000,6.97000,65000
03/04/2009,0000,6.90000,7.00000,6.90000,6.94000,51000
03/05/2009,0000,6.95000,7.18000,6.92000,7.03000,182000
03/06/2009,0000,7.02000,7.02000,6.95000,6.95000,15000
03/09/2009,0000,6.95000,6.95000,6.95000,6.95000,15000
03/10/2009,0000,6.95000,7.00000,6.91000,6.99000,89000
03/11/2009,0000,6.99000,7.10000,6.99000,7.05000,191000
03/12/2009,0000,7.05000,7.05000,6.96000,7.00000,98000
03/13/2009,0000,7.05000,7.25000,7.01000,7.20000,866000
03/16/2009,0000,7.29000,7.45000,7.24000,7.26000,410000
03/17/2009,0000,7.38000,7.43000,7.30000,7.37000,238000
03/18/2009,0000,7.42000,7.50000,7.30000,7.37000,262000
03/19/2009,0000,7.37000,7.57000,7.35000,7.46000,307000
03/20/2009,0000,7.58000,7.98000,7.45000,7.73000,1166000
03/23/2009,0000,7.72000,7.85000,7.50000,7.64000,357000
03/24/2009,0000,7.70000,8.09000,7.70000,7.95000,833000
03/25/2009,0000,7.95000,8.10000,7.94000,7.95000,1005000
03/26/2009,0000,7.99000,8.08000,7.76000,7.87000,567000
03/27/2009,0000,7.85000,8.10000,7.76000,7.97000,699000
03/30/2009,0000,7.97000,8.05000,7.70000,7.80000,260000
03/31/2009,0000,7.75000,7.80000,7.60000,7.62000,122000
04/01/2009,0000,7.78000,7.85000,7.70000,7.80000,207000
04/02/2009,0000,7.90000,7.98000,7.85000,7.95000,404000
04/03/2009,0000,8.10000,8.25000,7.96000,8.22000,1695000
04/06/2009,0000,8.50000,8.79000,8.16000,8.79000,2452000
04/07/2009,0000,9.38000,9.40000,9.21000,9.40000,5146000
04/08/2009,0000,9.59000,10.05000,9.57000,10.05000,6980000
04/09/2009,0000,10.70000,10.75000,10.40000,10.75000,13529000
04/10/2009,0000,11.50000,11.50000,11.50000,11.50000,6699000
04/13/2009,0000,12.30000,12.30000,12.00000,12.30000,39701000
04/14/2009,0000,12.30000,13.10000,12.30000,12.75000,41266000
04/15/2009,0000,12.75000,13.10000,12.55000,12.75000,15496000
04/16/2009,0000,12.90000,13.00000,11.90000,12.40000,18960000
04/17/2009,0000,11.80000,12.30000,11.55000,11.55000,11699000
04/20/2009,0000,11.55000,12.20000,11.10000,11.95000,10962000
04/21/2009,0000,11.90000,12.30000,11.90000,12.25000,6360000
04/22/2009,0000,12.50000,12.60000,12.25000,12.60000,7305000
04/23/2009,0000,12.80000,13.30000,12.40000,12.85000,14284000
04/24/2009,0000,13.00000,13.30000,12.35000,12.50000,14159000
04/27/2009,0000,12.50000,12.70000,11.65000,11.65000,6715000
04/28/2009,0000,11.65000,12.00000,10.85000,10.90000,5402000
04/29/2009,0000,11.00000,11.55000,10.50000,11.20000,4040000
04/30/2009,0000,11.95000,11.95000,11.65000,11.95000,3400000
05/04/2009,0000,12.30000,12.35000,11.55000,11.80000,7935000
05/05/2009,0000,11.50000,11.70000,11.00000,11.00000,6927000
05/06/2009,0000,10.70000,11.45000,10.70000,11.25000,4710000
05/07/2009,0000,11.45000,12.00000,11.30000,12.00000,10252000
05/08/2009,0000,12.10000,12.10000,11.50000,11.60000,5467000
05/11/2009,0000,11.60000,12.30000,11.40000,11.70000,6713000
05/12/2009,0000,11.70000,11.70000,11.10000,11.40000,3129000
05/13/2009,0000,11.40000,11.70000,11.10000,11.10000,4251000
05/14/2009,0000,11.00000,11.55000,10.90000,11.00000,3347000
05/15/2009,0000,11.15000,11.50000,11.00000,11.20000,3587000
05/18/2009,0000,11.40000,11.45000,11.05000,11.20000,2815000
05/19/2009,0000,11.40000,11.60000,11.00000,11.00000,4577000
05/20/2009,0000,11.10000,11.75000,10.80000,11.75000,8283000
05/21/2009,0000,11.90000,12.20000,11.55000,11.85000,10901000
05/22/2009,0000,11.90000,12.30000,11.80000,11.90000,7489000
05/25/2009,0000,12.00000,12.20000,11.50000,11.60000,5349000
05/26/2009,0000,11.80000,12.40000,11.70000,12.40000,16238000
05/27/2009,0000,12.60000,12.85000,12.00000,12.20000,10701000
06/01/2009,0000,12.50000,12.50000,11.80000,11.80000,5075000
06/02/2009,0000,12.00000,12.40000,11.80000,11.80000,7536000
06/03/2009,0000,11.90000,12.00000,11.30000,11.35000,4006000
06/04/2009,0000,11.35000,11.60000,11.05000,11.25000,3260000
06/05/2009,0000,11.35000,11.45000,11.00000,11.05000,2548000
06/08/2009,0000,11.55000,11.60000,11.00000,11.05000,2214000
06/09/2009,0000,11.05000,11.15000,10.40000,10.40000,3956000
06/10/2009,0000,10.40000,10.70000,10.30000,10.40000,2363000
06/11/2009,0000,10.60000,10.90000,10.30000,10.90000,2104000
06/12/2009,0000,11.15000,11.35000,10.80000,10.90000,2884000
06/15/2009,0000,10.70000,10.75000,10.15000,10.15000,4020000
06/16/2009,0000,10.10000,10.30000,9.91000,9.96000,1726000
06/17/2009,0000,9.96000,10.35000,9.91000,9.96000,1607000
06/18/2009,0000,10.00000,10.20000,9.75000,9.82000,1699000
06/19/2009,0000,9.83000,10.00000,9.81000,10.00000,887000
06/22/2009,0000,9.30000,9.89000,9.30000,9.70000,1149000
06/23/2009,0000,9.20000,9.43000,9.16000,9.22000,1910000
06/24/2009,0000,9.25000,9.58000,9.24000,9.40000,1819000
06/25/2009,0000,9.50000,10.00000,9.50000,9.70000,1354000
06/26/2009,0000,9.70000,10.15000,9.70000,9.96000,2883000
06/29/2009,0000,10.00000,10.20000,9.87000,9.90000,1556000
06/30/2009,0000,10.15000,10.15000,9.80000,9.90000,867000
07/01/2009,0000,9.88000,10.15000,9.78000,10.10000,1059000
07/02/2009,0000,10.25000,10.60000,10.05000,10.40000,3467000
07/03/2009,0000,10.20000,10.40000,10.15000,10.20000,1150000
07/06/2009,0000,10.30000,10.35000,10.15000,10.30000,1088000
07/07/2009,0000,10.25000,10.40000,10.20000,10.35000,1196000
07/08/2009,0000,10.20000,10.35000,10.15000,10.15000,879000
07/09/2009,0000,10.25000,10.35000,10.15000,10.30000,1224000
07/10/2009,0000,10.30000,10.35000,10.20000,10.25000,1212000
07/13/2009,0000,10.25000,10.30000,10.15000,10.20000,1338000
07/14/2009,0000,10.20000,10.35000,10.15000,10.30000,1157000
07/15/2009,0000,10.45000,10.55000,10.30000,10.45000,1858000
07/16/2009,0000,10.60000,10.60000,10.35000,10.60000,3590000
07/17/2009,0000,10.00000,10.00000,9.80000,9.87000,2105000
07/20/2009,0000,9.81000,9.94000,9.81000,9.87000,1340000
07/21/2009,0000,9.90000,10.05000,9.90000,9.90000,1790000
07/22/2009,0000,9.95000,9.98000,9.81000,9.82000,1028000
07/23/2009,0000,9.82000,9.88000,9.78000,9.78000,1008000
07/24/2009,0000,9.80000,9.83000,9.75000,9.77000,1045000
07/27/2009,0000,9.77000,9.82000,9.60000,9.71000,824000
07/28/2009,0000,9.70000,9.89000,9.68000,9.83000,1475000
07/29/2009,0000,9.88000,9.98000,9.80000,9.87000,1706000
07/30/2009,0000,9.87000,9.87000,9.70000,9.71000,726000
07/31/2009,0000,9.75000,9.80000,9.69000,9.70000,915000
08/03/2009,0000,9.80000,10.10000,9.75000,10.05000,2846000
08/04/2009,0000,10.30000,10.35000,9.92000,9.99000,3636000
08/05/2009,0000,10.00000,10.10000,9.30000,9.40000,1511000
08/06/2009,0000,9.40000,9.60000,9.21000,9.39000,971000
08/10/2009,0000,9.60000,9.65000,9.50000,9.60000,792000
08/11/2009,0000,9.65000,9.65000,9.45000,9.48000,373000
08/12/2009,0000,9.50000,9.59000,9.43000,9.51000,428000
08/13/2009,0000,9.59000,9.60000,9.51000,9.57000,805000
08/14/2009,0000,9.60000,9.89000,9.60000,9.83000,1547000
08/17/2009,0000,9.85000,9.97000,9.80000,9.81000,2201000
08/18/2009,0000,9.70000,9.71000,9.30000,9.34000,1288000
08/19/2009,0000,9.40000,9.46000,9.26000,9.32000,393000
08/20/2009,0000,9.31000,9.31000,8.70000,8.96000,930000
08/21/2009,0000,8.94000,9.10000,8.47000,8.80000,1484000
08/24/2009,0000,9.19000,9.19000,8.92000,9.01000,905000
08/25/2009,0000,9.00000,9.00000,8.85000,8.87000,311000
08/26/2009,0000,8.80000,8.80000,8.52000,8.56000,646000
08/27/2009,0000,8.50000,8.67000,8.47000,8.56000,649000
08/28/2009,0000,8.56000,8.63000,8.56000,8.57000,590000
08/31/2009,0000,8.60000,8.60000,8.45000,8.47000,611000
09/01/2009,0000,8.40000,8.59000,8.40000,8.59000,855000
09/02/2009,0000,8.55000,8.58000,8.40000,8.56000,790000
09/03/2009,0000,8.56000,8.82000,8.56000,8.81000,643000
09/04/2009,0000,8.92000,8.96000,8.72000,8.85000,623000
09/07/2009,0000,8.87000,8.96000,8.80000,8.92000,602000
09/08/2009,0000,8.95000,9.08000,8.84000,8.99000,544000
09/09/2009,0000,8.99000,9.12000,8.97000,8.97000,780000
09/10/2009,0000,8.98000,9.12000,8.95000,8.99000,713000
09/11/2009,0000,9.00000,9.05000,8.99000,9.03000,365000
09/14/2009,0000,9.00000,9.01000,8.95000,8.97000,406000
09/15/2009,0000,8.45000,9.02000,8.45000,8.97000,426000
09/16/2009,0000,8.97000,9.12000,8.97000,9.08000,629000
09/17/2009,0000,9.12000,9.12000,8.98000,8.99000,357000
09/18/2009,0000,8.99000,9.10000,8.93000,9.00000,349000
09/21/2009,0000,9.11000,9.35000,9.11000,9.20000,885000
09/22/2009,0000,9.30000,9.30000,9.00000,9.02000,424000
09/23/2009,0000,9.10000,9.12000,8.97000,8.97000,600000
09/24/2009,0000,8.97000,9.00000,8.94000,8.95000,274000
09/25/2009,0000,8.95000,9.04000,8.93000,8.99000,330000
09/28/2009,0000,9.00000,9.04000,8.93000,8.99000,484000
09/29/2009,0000,9.05000,9.11000,9.00000,9.05000,293000
09/30/2009,0000,9.05000,9.10000,9.00000,9.05000,307000
10/01/2009,0000,9.00000,9.05000,8.99000,9.00000,220000
10/02/2009,0000,8.97000,9.03000,8.93000,8.96000,178000
10/05/2009,0000,8.96000,9.07000,8.95000,8.96000,150000
10/06/2009,0000,9.00000,9.06000,9.00000,9.02000,655000
10/07/2009,0000,9.00000,9.25000,9.00000,9.23000,808000
10/08/2009,0000,9.24000,9.35000,9.09000,9.09000,775000
10/09/2009,0000,9.19000,9.19000,9.07000,9.10000,517000
10/12/2009,0000,9.22000,9.28000,9.10000,9.11000,381000
10/13/2009,0000,9.10000,9.10000,9.00000,9.02000,524000
10/14/2009,0000,9.10000,9.18000,9.03000,9.09000,256000
10/15/2009,0000,9.09000,9.18000,9.08000,9.08000,671000
10/16/2009,0000,9.02000,9.15000,9.01000,9.05000,363000
10/19/2009,0000,9.00000,9.10000,9.00000,9.02000,301000
10/20/2009,0000,9.00000,9.10000,9.00000,9.08000,296000
10/21/2009,0000,9.07000,9.09000,9.02000,9.02000,340000
10/22/2009,0000,9.01000,9.10000,9.00000,9.01000,586000
10/23/2009,0000,9.01000,9.11000,9.00000,9.01000,265000
10/26/2009,0000,9.03000,9.14000,9.03000,9.07000,599000
10/27/2009,0000,9.13000,9.13000,9.00000,9.00000,420000
10/28/2009,0000,9.00000,9.07000,8.98000,8.99000,636000
10/29/2009,0000,8.98000,8.98000,8.75000,8.76000,1322000
10/30/2009,0000,8.82000,8.85000,8.76000,8.76000,578000
11/02/2009,0000,8.75000,8.77000,8.71000,8.72000,289000
11/03/2009,0000,8.90000,8.95000,8.73000,8.81000,238000
11/04/2009,0000,8.85000,8.90000,8.80000,8.81000,211000
11/05/2009,0000,8.81000,8.85000,8.80000,8.80000,290000
11/06/2009,0000,8.85000,9.05000,8.80000,8.88000,566000
11/09/2009,0000,8.96000,9.00000,8.88000,8.95000,221000
11/10/2009,0000,9.00000,9.13000,8.95000,9.06000,940000
11/11/2009,0000,8.98000,9.06000,8.93000,9.05000,220000
11/12/2009,0000,9.05000,9.10000,8.95000,9.10000,397000
11/13/2009,0000,9.10000,9.13000,9.01000,9.09000,372000
11/16/2009,0000,9.00000,9.09000,9.00000,9.01000,447000
11/17/2009,0000,9.02000,9.15000,9.00000,9.00000,300000
11/18/2009,0000,9.00000,9.36000,9.00000,9.28000,1563000
11/19/2009,0000,9.35000,9.39000,9.15000,9.15000,1270000
11/20/2009,0000,9.16000,9.22000,9.10000,9.12000,314000
11/23/2009,0000,9.17000,9.17000,9.05000,9.10000,139000
11/24/2009,0000,9.12000,9.28000,9.06000,9.11000,525000
11/25/2009,0000,9.06000,9.20000,9.06000,9.08000,366000
11/26/2009,0000,9.14000,9.26000,9.10000,9.15000,867000
11/27/2009,0000,9.02000,9.14000,8.94000,8.95000,604000
11/30/2009,0000,8.96000,9.23000,8.96000,9.11000,579000
12/01/2009,0000,9.10000,9.19000,9.04000,9.05000,486000
12/02/2009,0000,9.06000,9.10000,9.00000,9.07000,633000
12/03/2009,0000,9.01000,9.19000,9.00000,9.01000,685000
12/04/2009,0000,9.01000,9.09000,9.00000,9.04000,477000
12/07/2009,0000,9.10000,9.13000,9.06000,9.07000,389000
12/08/2009,0000,9.07000,9.13000,9.05000,9.05000,501000
12/09/2009,0000,9.05000,9.13000,9.05000,9.10000,384000
12/11/2009,0000,9.05000,9.63000,9.05000,9.62000,4340000
12/14/2009,0000,9.72000,10.20000,9.70000,9.90000,3983000
12/15/2009,0000,10.10000,10.10000,9.60000,9.65000,1764000
12/16/2009,0000,9.79000,9.79000,9.46000,9.54000,648000
12/17/2009,0000,9.60000,9.75000,9.52000,9.52000,818000
12/18/2009,0000,9.36000,9.55000,9.36000,9.50000,467000
12/21/2009,0000,9.42000,9.56000,9.42000,9.46000,409000
12/22/2009,0000,9.46000,9.65000,9.46000,9.49000,546000
12/23/2009,0000,9.60000,9.60000,9.40000,9.40000,474000
12/25/2009,0000,9.50000,9.50000,9.35000,9.37000,781000
12/25/2009,0000,9.50000,9.50000,9.35000,9.37000,781000
12/28/2009,0000,9.30000,9.44000,9.30000,9.40000,971000
12/29/2009,1230,9.42000,9.50000,9.35000,9.42000,433152
