DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.75000,12.20000,11.75000,11.90000,256000
04/03/2007,0000,12.00000,12.30000,11.90000,12.15000,239000
04/04/2007,0000,12.20000,12.25000,11.90000,12.00000,143000
04/09/2007,0000,12.00000,12.00000,11.40000,11.80000,196000
04/10/2007,0000,11.50000,11.65000,11.20000,11.40000,146000
04/11/2007,0000,11.40000,11.50000,11.20000,11.20000,157000
04/12/2007,0000,11.20000,11.95000,11.20000,11.95000,362000
04/13/2007,0000,12.75000,12.75000,12.75000,12.75000,320000
04/16/2007,0000,14.55000,14.55000,14.55000,14.55000,267000
04/17/2007,0000,15.55000,15.55000,15.00000,15.55000,4073000
04/18/2007,0000,15.05000,15.05000,14.50000,14.50000,586000
04/19/2007,0000,13.60000,15.30000,13.55000,13.85000,901000
04/20/2007,0000,14.00000,14.30000,13.30000,13.50000,578000
04/23/2007,0000,13.80000,14.00000,13.05000,13.25000,551000
04/24/2007,0000,13.30000,13.30000,12.80000,12.95000,420000
04/25/2007,0000,13.00000,13.00000,12.40000,12.65000,378000
04/26/2007,0000,12.65000,12.85000,12.50000,12.75000,372000
04/27/2007,0000,12.60000,12.75000,12.35000,12.55000,261000
04/30/2007,0000,12.20000,12.40000,12.00000,12.00000,194000
05/02/2007,0000,12.00000,12.80000,12.00000,12.80000,419000
05/03/2007,0000,13.20000,13.30000,12.40000,12.40000,664000
05/04/2007,0000,12.50000,12.70000,12.20000,12.40000,251000
05/07/2007,0000,12.40000,12.80000,12.40000,12.50000,167000
05/08/2007,0000,12.50000,12.70000,12.30000,12.50000,327000
05/09/2007,0000,12.50000,12.50000,12.15000,12.15000,198000
05/10/2007,0000,12.15000,13.00000,12.15000,13.00000,325000
05/11/2007,0000,12.90000,13.40000,12.70000,12.90000,646000
05/14/2007,0000,12.90000,13.00000,12.20000,12.40000,244000
05/15/2007,0000,12.40000,12.80000,12.30000,12.30000,188000
05/16/2007,0000,12.30000,12.70000,12.30000,12.50000,110000
05/17/2007,0000,12.50000,12.65000,12.35000,12.50000,85000
05/18/2007,0000,12.50000,12.65000,12.40000,12.50000,108000
05/21/2007,0000,12.50000,12.65000,12.50000,12.50000,195000
05/22/2007,0000,12.50000,13.35000,12.50000,13.35000,407000
05/23/2007,0000,13.85000,13.85000,12.80000,12.80000,865000
05/24/2007,0000,12.60000,13.40000,12.60000,13.00000,251000
05/25/2007,0000,13.10000,13.10000,12.70000,12.70000,172000
05/28/2007,0000,12.60000,12.95000,12.60000,12.80000,129000
05/29/2007,0000,12.75000,12.95000,12.65000,12.65000,143000
05/30/2007,0000,12.65000,12.95000,12.65000,12.75000,102000
05/31/2007,0000,12.75000,13.60000,12.75000,13.25000,750000
06/01/2007,0000,13.20000,13.20000,12.65000,12.80000,407000
06/04/2007,0000,12.80000,13.20000,12.80000,12.90000,162000
06/05/2007,0000,13.10000,13.60000,13.10000,13.15000,504000
06/06/2007,0000,13.25000,13.25000,12.80000,12.80000,395000
06/07/2007,0000,12.80000,13.10000,12.60000,13.10000,242000
06/08/2007,0000,13.10000,13.20000,12.85000,13.00000,274000
06/11/2007,0000,12.95000,13.20000,12.85000,12.85000,204000
06/12/2007,0000,12.95000,13.40000,12.95000,13.35000,366000
06/13/2007,0000,13.35000,13.50000,13.10000,13.30000,265000
06/14/2007,0000,13.50000,13.50000,13.05000,13.30000,228000
06/15/2007,0000,13.10000,13.30000,13.05000,13.30000,180000
06/20/2007,0000,13.25000,13.25000,13.00000,13.00000,137000
06/21/2007,0000,12.95000,13.00000,12.65000,12.65000,446000
06/22/2007,0000,12.70000,13.00000,12.65000,12.80000,192000
06/25/2007,0000,12.80000,13.65000,12.80000,13.45000,904000
06/26/2007,0000,13.35000,13.35000,12.90000,13.00000,448000
06/27/2007,0000,12.80000,13.30000,12.80000,13.10000,335000
06/28/2007,0000,13.25000,13.25000,13.05000,13.25000,236000
06/29/2007,0000,13.30000,13.30000,13.00000,13.25000,222000
07/02/2007,0000,13.25000,13.25000,13.00000,13.10000,179000
07/03/2007,0000,13.25000,13.30000,13.10000,13.20000,217000
07/04/2007,0000,13.30000,13.85000,13.20000,13.40000,580000
07/05/2007,0000,13.40000,13.40000,13.05000,13.35000,306000
07/06/2007,0000,13.30000,13.35000,13.10000,13.20000,263000
07/09/2007,0000,13.25000,13.50000,13.25000,13.50000,508000
07/10/2007,0000,13.55000,13.55000,13.30000,13.50000,312000
07/11/2007,0000,13.40000,14.40000,13.30000,14.40000,809000
07/12/2007,0000,15.40000,15.40000,15.40000,15.40000,495000
07/13/2007,0000,16.45000,16.45000,16.45000,16.45000,449000
07/16/2007,0000,17.60000,17.60000,15.30000,15.30000,1688000
07/17/2007,0000,14.50000,14.80000,14.25000,14.80000,1046000
07/18/2007,0000,14.80000,14.80000,13.80000,14.10000,599000
07/19/2007,0000,14.20000,14.80000,14.00000,14.30000,587000
07/20/2007,0000,14.70000,15.30000,14.00000,15.30000,1496000
07/23/2007,0000,16.30000,16.35000,15.60000,16.35000,2384000
07/24/2007,0000,17.15000,17.20000,15.80000,16.00000,1642000
07/25/2007,0000,16.00000,16.50000,15.80000,16.50000,846000
07/26/2007,0000,16.50000,17.10000,15.50000,15.50000,744000
07/27/2007,0000,14.60000,15.40000,14.50000,14.80000,312000
07/30/2007,0000,15.00000,15.00000,14.35000,14.35000,373000
07/31/2007,0000,14.70000,15.00000,14.00000,14.55000,258000
08/01/2007,0000,14.45000,15.00000,14.10000,14.10000,259000
08/02/2007,0000,13.15000,14.05000,13.15000,13.30000,322000
08/03/2007,0000,13.30000,13.90000,13.30000,13.30000,248000
08/06/2007,0000,13.30000,13.30000,13.00000,13.25000,102000
08/07/2007,0000,13.40000,13.50000,13.05000,13.10000,178000
08/08/2007,0000,13.10000,13.60000,13.10000,13.35000,94000
08/09/2007,0000,13.40000,13.60000,13.35000,13.45000,185000
08/10/2007,0000,13.20000,13.60000,13.20000,13.60000,173000
08/13/2007,0000,13.60000,13.80000,13.30000,13.30000,125000
08/14/2007,0000,13.60000,13.60000,13.30000,13.30000,95000
08/15/2007,0000,13.10000,13.10000,12.40000,12.40000,218000
08/16/2007,0000,11.80000,11.90000,11.55000,11.55000,182000
08/17/2007,0000,10.80000,11.50000,10.80000,10.80000,161000
08/20/2007,0000,11.45000,11.55000,11.45000,11.55000,49000
08/21/2007,0000,12.20000,12.20000,11.50000,11.80000,124000
08/22/2007,0000,11.80000,12.00000,11.10000,11.45000,68000
08/23/2007,0000,11.45000,11.80000,11.45000,11.65000,145000
08/24/2007,0000,11.40000,11.60000,11.40000,11.60000,58000
08/27/2007,0000,11.65000,11.70000,11.05000,11.10000,96000
08/28/2007,0000,10.90000,11.85000,10.90000,11.85000,203000
08/29/2007,0000,12.00000,12.00000,11.45000,11.85000,175000
08/30/2007,0000,11.80000,12.50000,11.80000,11.95000,160000
08/31/2007,0000,11.95000,12.10000,11.75000,11.80000,83000
09/03/2007,0000,11.35000,12.10000,11.35000,12.10000,71000
09/04/2007,0000,11.70000,11.70000,11.30000,11.40000,149000
09/05/2007,0000,11.45000,11.70000,11.30000,11.30000,86000
09/06/2007,0000,11.30000,11.60000,11.25000,11.60000,73000
09/07/2007,0000,11.65000,11.65000,11.30000,11.55000,209000
09/10/2007,0000,11.30000,11.70000,11.20000,11.50000,30000
09/11/2007,0000,11.35000,11.65000,11.30000,11.35000,74000
09/12/2007,0000,10.60000,11.35000,10.60000,11.30000,161000
09/13/2007,0000,11.25000,11.25000,10.80000,10.80000,68000
09/14/2007,0000,10.90000,11.25000,10.65000,10.90000,117000
09/17/2007,0000,10.80000,11.00000,10.60000,10.70000,133000
09/19/2007,0000,10.75000,10.95000,10.30000,10.45000,227000
09/20/2007,0000,10.45000,10.60000,10.15000,10.40000,41000
09/21/2007,0000,10.35000,10.55000,10.15000,10.20000,104000
09/26/2007,0000,10.20000,10.45000,10.20000,10.30000,65000
09/27/2007,0000,10.50000,10.95000,10.35000,10.80000,85000
09/28/2007,0000,10.80000,10.80000,10.40000,10.50000,143000
10/01/2007,0000,10.70000,10.80000,10.60000,10.75000,107000
10/02/2007,0000,10.70000,10.75000,10.45000,10.70000,315000
10/03/2007,0000,10.50000,10.90000,10.50000,10.90000,104000
10/04/2007,0000,10.70000,10.80000,10.60000,10.60000,34000
10/05/2007,0000,10.55000,10.60000,10.50000,10.60000,75000
10/08/2007,0000,10.95000,10.95000,10.35000,10.35000,62000
10/09/2007,0000,10.50000,10.50000,10.25000,10.30000,58000
10/11/2007,0000,9.90000,10.50000,9.90000,10.00000,101000
10/12/2007,0000,9.91000,10.00000,9.81000,9.85000,29000
10/15/2007,0000,9.85000,9.85000,9.17000,9.17000,134000
10/16/2007,0000,8.71000,8.71000,8.53000,8.53000,146000
10/17/2007,0000,7.94000,8.80000,7.94000,8.27000,602000
10/18/2007,0000,8.27000,8.84000,8.27000,8.79000,284000
10/19/2007,0000,8.70000,8.74000,8.40000,8.50000,189000
10/22/2007,0000,8.30000,8.40000,8.10000,8.40000,72000
10/23/2007,0000,8.41000,8.70000,8.41000,8.64000,65000
10/24/2007,0000,8.70000,8.77000,8.42000,8.60000,89000
10/25/2007,0000,8.70000,8.70000,8.43000,8.58000,81000
10/26/2007,0000,8.55000,8.69000,8.33000,8.64000,160000
10/29/2007,0000,8.69000,8.69000,8.50000,8.50000,124000
10/30/2007,0000,8.55000,8.68000,8.55000,8.56000,97000
10/31/2007,0000,8.68000,8.75000,8.58000,8.66000,77000
11/01/2007,0000,8.66000,9.26000,8.66000,9.26000,237000
11/02/2007,0000,9.39000,9.39000,9.01000,9.27000,240000
11/05/2007,0000,9.01000,9.18000,8.64000,9.00000,62000
11/06/2007,0000,8.88000,8.97000,8.65000,8.71000,65000
11/07/2007,0000,8.71000,8.98000,8.61000,8.70000,49000
11/08/2007,0000,8.95000,8.95000,8.18000,8.50000,124000
11/09/2007,0000,8.50000,8.50000,8.21000,8.22000,217000
11/12/2007,0000,8.03000,8.70000,8.03000,8.58000,53000
11/13/2007,0000,8.20000,8.20000,8.08000,8.11000,34000
11/14/2007,0000,8.50000,8.57000,8.27000,8.33000,62000
11/15/2007,0000,8.53000,8.53000,8.18000,8.18000,42000
11/16/2007,0000,8.18000,8.27000,8.03000,8.23000,31000
11/19/2007,0000,8.24000,8.24000,8.23000,8.23000,15000
11/20/2007,0000,8.05000,8.24000,8.05000,8.24000,22000
11/21/2007,0000,8.05000,8.21000,8.05000,8.07000,31000
11/22/2007,0000,8.07000,8.12000,8.07000,8.07000,7000
11/23/2007,0000,8.05000,8.10000,7.83000,8.00000,47000
11/26/2007,0000,8.20000,8.20000,7.70000,7.70000,62000
11/27/2007,0000,7.70000,7.70000,7.69000,7.70000,23000
11/28/2007,0000,7.70000,7.76000,7.69000,7.69000,33000
11/29/2007,0000,7.95000,8.10000,7.90000,8.10000,32000
11/30/2007,0000,8.10000,8.10000,7.90000,7.90000,31000
12/03/2007,0000,7.90000,7.90000,7.80000,7.80000,7000
12/04/2007,0000,7.84000,7.99000,7.84000,7.98000,33000
12/05/2007,0000,8.00000,8.05000,7.80000,7.95000,58000
12/06/2007,0000,8.02000,8.20000,7.92000,8.02000,42000
12/07/2007,0000,8.02000,8.02000,7.90000,8.01000,47000
12/10/2007,0000,7.46000,7.71000,7.46000,7.60000,74000
12/11/2007,0000,7.59000,7.80000,7.58000,7.80000,37000
12/12/2007,0000,7.62000,7.80000,7.60000,7.80000,46000
12/13/2007,0000,7.70000,7.70000,7.53000,7.65000,20000
12/14/2007,0000,7.75000,7.75000,7.12000,7.31000,40000
12/17/2007,0000,7.30000,7.30000,6.80000,6.80000,51000
12/18/2007,0000,6.76000,6.86000,6.36000,6.86000,70000
12/19/2007,0000,6.80000,6.80000,6.57000,6.80000,56000
12/20/2007,0000,6.80000,6.98000,6.66000,6.66000,39000
12/21/2007,0000,6.69000,6.70000,6.45000,6.45000,24000
12/24/2007,0000,6.46000,6.65000,6.42000,6.65000,77000
12/25/2007,0000,6.65000,7.00000,6.40000,7.00000,42000
12/26/2007,0000,7.01000,7.01000,6.60000,6.94000,47000
12/27/2007,0000,6.88000,7.00000,6.80000,6.99000,16000
12/28/2007,0000,6.99000,7.00000,6.88000,7.00000,33000
12/31/2007,0000,7.00000,7.20000,7.00000,7.20000,18000
01/02/2008,0000,7.30000,7.40000,7.10000,7.40000,61000
01/03/2008,0000,7.20000,7.35000,7.08000,7.10000,26000
01/04/2008,0000,7.08000,7.30000,7.08000,7.30000,35000
01/07/2008,0000,7.60000,7.60000,7.20000,7.30000,100000
01/08/2008,0000,7.30000,7.50000,7.20000,7.27000,54000
01/09/2008,0000,7.25000,7.32000,6.90000,7.31000,52000
01/10/2008,0000,7.37000,7.37000,7.10000,7.19000,31000
01/11/2008,0000,7.11000,7.11000,7.10000,7.10000,38000
01/14/2008,0000,7.10000,7.20000,7.10000,7.14000,15000
01/15/2008,0000,7.27000,7.27000,6.93000,7.16000,107000
01/16/2008,0000,6.95000,7.14000,6.85000,6.90000,30000
01/17/2008,0000,6.70000,6.90000,6.59000,6.88000,36000
01/18/2008,0000,6.86000,6.90000,6.80000,6.90000,37000
01/21/2008,0000,6.90000,7.07000,6.80000,7.07000,26000
01/22/2008,0000,6.77000,6.78000,6.58000,6.58000,174000
01/23/2008,0000,6.50000,6.64000,6.13000,6.13000,109000
01/24/2008,0000,6.13000,6.28000,6.13000,6.21000,81000
01/25/2008,0000,6.21000,6.60000,6.21000,6.60000,38000
01/28/2008,0000,6.65000,6.70000,6.60000,6.60000,7000
01/29/2008,0000,6.20000,6.78000,6.20000,6.78000,11000
01/30/2008,0000,6.50000,6.54000,6.50000,6.54000,29000
01/31/2008,0000,6.29000,6.50000,6.29000,6.49000,5000
02/01/2008,0000,6.59000,6.88000,6.58000,6.63000,35000
02/12/2008,0000,6.63000,6.83000,6.63000,6.83000,11000
02/13/2008,0000,7.30000,7.30000,7.01000,7.17000,35000
02/14/2008,0000,7.03000,7.16000,7.00000,7.16000,27000
02/15/2008,0000,7.01000,7.02000,6.85000,6.92000,39000
02/18/2008,0000,7.05000,7.05000,6.76000,6.85000,25000
02/19/2008,0000,7.09000,7.11000,6.87000,6.88000,40000
02/20/2008,0000,7.00000,7.18000,6.81000,7.18000,74000
02/21/2008,0000,7.18000,7.20000,7.10000,7.20000,43000
02/22/2008,0000,6.91000,7.20000,6.91000,6.95000,48000
02/25/2008,0000,7.15000,7.36000,7.05000,7.10000,25000
02/26/2008,0000,7.30000,7.30000,7.10000,7.18000,45000
02/27/2008,0000,7.11000,7.20000,7.05000,7.19000,45000
02/29/2008,0000,7.18000,7.20000,7.01000,7.15000,51000
03/03/2008,0000,7.15000,7.18000,7.00000,7.12000,17000
03/04/2008,0000,7.12000,7.35000,7.12000,7.35000,107000
03/05/2008,0000,7.78000,7.86000,7.78000,7.86000,91000
03/06/2008,0000,8.41000,8.41000,8.36000,8.41000,317000
03/07/2008,0000,8.00000,8.79000,7.83000,8.36000,227000
03/10/2008,0000,8.05000,8.47000,7.85000,7.98000,54000
03/11/2008,0000,8.33000,8.43000,8.00000,8.33000,54000
03/12/2008,0000,8.33000,8.54000,8.31000,8.33000,68000
03/13/2008,0000,8.40000,8.40000,8.00000,8.18000,37000
03/14/2008,0000,8.27000,8.27000,8.03000,8.18000,16000
03/17/2008,0000,7.61000,7.88000,7.61000,7.88000,45000
03/18/2008,0000,7.48000,7.80000,7.42000,7.44000,48000
03/19/2008,0000,7.63000,7.63000,7.44000,7.55000,26000
03/20/2008,0000,7.60000,7.75000,7.60000,7.65000,37000
03/21/2008,0000,7.65000,7.69000,7.53000,7.68000,52000
03/24/2008,0000,7.80000,8.10000,7.80000,8.06000,78000
03/25/2008,0000,8.20000,8.20000,8.10000,8.11000,31000
03/26/2008,0000,8.11000,8.30000,8.10000,8.11000,100000
03/27/2008,0000,8.01000,8.01000,7.92000,7.98000,27000
03/28/2008,0000,7.97000,7.97000,7.95000,7.95000,10000
03/31/2008,0000,7.90000,8.16000,7.85000,8.16000,16000
04/01/2008,0000,8.01000,8.10000,8.00000,8.09000,26000
04/02/2008,0000,8.00000,8.02000,8.00000,8.01000,32000
04/03/2008,0000,8.00000,8.20000,7.75000,8.20000,104000
04/07/2008,0000,8.20000,8.20000,7.80000,8.17000,108000
04/08/2008,0000,8.00000,8.15000,7.81000,8.15000,47000
04/09/2008,0000,8.10000,8.35000,8.01000,8.20000,108000
04/10/2008,0000,8.18000,8.35000,8.05000,8.07000,104000
04/11/2008,0000,8.15000,8.18000,8.02000,8.10000,96000
04/14/2008,0000,8.20000,8.20000,8.00000,8.10000,36000
04/15/2008,0000,7.89000,8.10000,7.54000,7.96000,79000
04/16/2008,0000,8.25000,8.25000,7.80000,8.00000,59000
04/17/2008,0000,8.50000,8.50000,7.82000,8.05000,124000
04/18/2008,0000,8.24000,8.24000,8.00000,8.18000,52000
04/21/2008,0000,8.05000,8.05000,8.05000,8.05000,77000
04/22/2008,0000,8.20000,8.20000,8.02000,8.04000,34000
04/23/2008,0000,8.04000,8.18000,8.04000,8.05000,57000
04/24/2008,0000,8.20000,8.20000,8.00000,8.00000,21000
04/25/2008,0000,8.12000,8.12000,7.90000,8.00000,13000
04/28/2008,0000,8.00000,8.00000,7.80000,7.96000,39000
04/29/2008,0000,7.80000,7.93000,7.80000,7.93000,37000
04/30/2008,0000,8.30000,8.30000,7.76000,7.94000,92000
05/02/2008,0000,7.95000,8.05000,7.80000,7.80000,85000
05/05/2008,0000,7.36000,7.82000,7.36000,7.52000,13000
05/06/2008,0000,7.56000,7.56000,7.36000,7.37000,22000
05/07/2008,0000,7.50000,7.67000,7.15000,7.55000,90000
05/08/2008,0000,7.37000,7.59000,7.37000,7.55000,21000
05/09/2008,0000,7.48000,7.55000,7.05000,7.55000,37000
05/12/2008,0000,7.20000,7.44000,7.20000,7.44000,32000
05/13/2008,0000,7.44000,7.60000,7.30000,7.60000,52000
05/14/2008,0000,7.57000,7.57000,7.34000,7.35000,33000
05/15/2008,0000,7.10000,7.45000,7.10000,7.35000,20000
05/16/2008,0000,7.35000,7.60000,7.25000,7.58000,76000
05/19/2008,0000,7.55000,7.65000,7.30000,7.65000,31000
05/20/2008,0000,7.40000,7.65000,7.40000,7.43000,48000
05/21/2008,0000,7.26000,7.60000,7.26000,7.42000,30000
05/22/2008,0000,7.43000,7.55000,7.43000,7.54000,9000
05/23/2008,0000,7.60000,7.60000,7.48000,7.48000,59000
05/26/2008,0000,7.48000,7.48000,7.32000,7.40000,18000
05/27/2008,0000,7.40000,7.47000,7.15000,7.35000,59000
05/28/2008,0000,7.10000,7.30000,7.10000,7.30000,18000
05/29/2008,0000,7.20000,7.21000,7.11000,7.21000,4000
05/30/2008,0000,7.30000,7.30000,7.25000,7.25000,4000
06/02/2008,0000,6.92000,7.15000,6.92000,7.15000,14000
06/03/2008,0000,7.12000,7.12000,6.80000,6.85000,81000
06/04/2008,0000,7.09000,7.09000,6.80000,6.80000,55000
06/05/2008,0000,6.80000,6.91000,6.80000,6.91000,5000
06/06/2008,0000,7.05000,7.05000,6.91000,7.02000,26000
06/10/2008,0000,6.72000,6.72000,6.70000,6.70000,19000
06/11/2008,0000,6.70000,6.88000,6.33000,6.75000,11000
06/12/2008,0000,6.70000,6.70000,6.28000,6.28000,38000
06/13/2008,0000,6.28000,6.37000,6.28000,6.35000,29000
06/16/2008,0000,6.35000,6.35000,5.92000,6.14000,32000
06/17/2008,0000,5.75000,6.05000,5.75000,5.85000,36000
06/18/2008,0000,5.85000,6.20000,5.85000,6.18000,16000
06/19/2008,0000,6.10000,6.17000,6.00000,6.03000,43000
06/20/2008,0000,5.90000,6.01000,5.63000,5.63000,16000
06/23/2008,0000,5.63000,5.63000,5.24000,5.39000,83000
06/24/2008,0000,5.28000,5.36000,5.10000,5.10000,45000
06/25/2008,0000,5.10000,5.20000,4.80000,5.20000,69000
06/26/2008,0000,5.22000,5.34000,5.16000,5.34000,14000
06/27/2008,0000,5.07000,5.07000,4.97000,4.98000,62000
06/30/2008,0000,4.98000,4.98000,4.66000,4.70000,43000
07/01/2008,0000,4.97000,4.98000,4.78000,4.96000,25000
07/02/2008,0000,4.71000,4.85000,4.71000,4.80000,31000
07/03/2008,0000,4.80000,4.94000,4.80000,4.94000,22000
07/04/2008,0000,4.94000,5.05000,4.94000,4.94000,7000
07/07/2008,0000,4.94000,4.94000,4.78000,4.83000,16000
07/08/2008,0000,4.98000,5.08000,4.80000,4.83000,10000
07/09/2008,0000,4.98000,5.00000,4.83000,4.90000,22000
07/10/2008,0000,5.07000,5.07000,4.60000,4.90000,28000
07/11/2008,0000,4.75000,4.77000,4.75000,4.77000,6000
07/14/2008,0000,4.75000,4.95000,4.75000,4.75000,6100
07/15/2008,0000,4.50000,4.79000,4.44000,4.79000,49000
07/16/2008,0000,4.70000,4.78000,4.55000,4.55000,8000
07/17/2008,0000,4.26000,4.73000,4.24000,4.73000,65000
07/18/2008,0000,4.70000,4.70000,4.70000,4.70000,30000
07/21/2008,0000,5.00000,5.00000,4.38000,4.60000,85000
07/22/2008,0000,4.70000,4.70000,4.38000,4.43000,19000
07/23/2008,0000,4.58000,4.74000,4.58000,4.74000,33000
07/24/2008,0000,4.85000,4.87000,4.85000,4.85000,15000
07/25/2008,0000,4.85000,4.85000,4.85000,4.85000,1000
07/29/2008,0000,4.62000,4.63000,4.60000,4.60000,110000
07/30/2008,0000,4.50000,4.62000,4.50000,4.62000,4000
07/31/2008,0000,4.51000,4.62000,4.51000,4.62000,40000
08/01/2008,0000,4.39000,4.40000,4.39000,4.40000,24000
08/04/2008,0000,4.53000,4.54000,4.37000,4.54000,20000
08/05/2008,0000,4.52000,4.52000,4.34000,4.34000,12000
08/06/2008,0000,4.49000,4.49000,4.46000,4.47000,20000
08/07/2008,0000,4.47000,4.50000,4.47000,4.50000,6000
08/08/2008,0000,4.71000,4.80000,4.40000,4.78000,41000
08/11/2008,0000,4.88000,5.00000,4.63000,4.63000,2000
08/12/2008,0000,4.71000,4.95000,4.71000,4.95000,68000
08/13/2008,0000,5.29000,5.29000,5.29000,5.29000,39000
08/14/2008,0000,5.66000,5.66000,5.66000,5.66000,57000
08/15/2008,0000,6.05000,6.05000,6.05000,6.05000,66000
08/18/2008,0000,6.47000,6.47000,5.80000,6.30000,359000
08/19/2008,0000,5.90000,6.20000,5.86000,5.95000,93000
08/20/2008,0000,5.54000,5.88000,5.54000,5.85000,49000
08/21/2008,0000,5.85000,5.85000,5.60000,5.60000,20000
08/22/2008,0000,5.40000,5.85000,5.40000,5.78000,62000
08/25/2008,0000,5.98000,5.98000,5.52000,5.65000,44000
08/26/2008,0000,5.30000,5.35000,5.30000,5.35000,40000
08/27/2008,0000,5.10000,5.54000,5.10000,5.54000,14000
08/28/2008,0000,5.42000,5.42000,5.42000,5.42000,1000
08/29/2008,0000,5.48000,5.55000,5.48000,5.54000,52000
09/01/2008,0000,5.50000,5.50000,5.50000,5.50000,4000
09/02/2008,0000,5.42000,5.42000,5.42000,5.42000,15000
09/03/2008,0000,5.20000,5.26000,5.20000,5.22000,72000
09/04/2008,0000,5.05000,5.05000,4.86000,4.90000,32000
09/05/2008,0000,4.56000,4.56000,4.56000,4.56000,44000
09/08/2008,0000,4.56000,4.86000,4.56000,4.86000,24000
09/09/2008,0000,4.88000,4.88000,4.58000,4.77000,6000
09/10/2008,0000,4.76000,4.76000,4.53000,4.75000,19000
09/11/2008,0000,4.51000,4.55000,4.42000,4.55000,22000
09/12/2008,0000,4.55000,4.55000,4.27000,4.55000,46000
09/15/2008,0000,4.30000,4.30000,4.30000,4.30000,5000
09/16/2008,0000,4.00000,4.01000,4.00000,4.01000,7000
09/17/2008,0000,4.01000,4.24000,4.01000,4.01000,15000
09/18/2008,0000,3.98000,4.20000,3.73000,4.20000,20000
09/19/2008,0000,4.37000,4.49000,4.21000,4.49000,15000
09/22/2008,0000,4.26000,4.40000,4.20000,4.21000,33000
09/23/2008,0000,4.40000,4.40000,4.00000,4.37000,8000
09/24/2008,0000,4.10000,4.57000,4.10000,4.27000,4000
09/25/2008,0000,4.48000,4.48000,4.13000,4.43000,21000
09/26/2008,0000,4.15000,4.33000,4.15000,4.33000,4000
09/30/2008,0000,4.03000,4.22000,4.03000,4.22000,11000
10/01/2008,0000,4.01000,4.30000,4.01000,4.19000,22000
10/02/2008,0000,3.93000,4.04000,3.93000,4.04000,5000
10/03/2008,0000,4.21000,4.21000,4.21000,4.21000,1000
10/06/2008,0000,4.18000,4.39000,3.97000,4.39000,21000
10/07/2008,0000,4.13000,4.13000,4.10000,4.10000,8000
10/08/2008,0000,4.00000,4.00000,3.83000,3.83000,7000
10/09/2008,0000,3.83000,3.83000,3.72000,3.72000,12000
10/13/2008,0000,3.96000,3.96000,3.59000,3.75000,14000
10/14/2008,0000,3.90000,4.01000,3.90000,4.01000,41000
10/15/2008,0000,4.29000,4.29000,3.90000,4.02000,10000
10/16/2008,0000,4.19000,4.19000,3.91000,3.91000,38000
10/17/2008,0000,3.91000,3.91000,3.78000,3.90000,15000
10/21/2008,0000,3.90000,4.11000,3.77000,3.77000,25000
10/24/2008,0000,3.64000,3.64000,3.64000,3.64000,20000
10/27/2008,0000,3.39000,3.39000,3.39000,3.39000,32000
10/28/2008,0000,3.16000,3.35000,3.16000,3.16000,29000
10/29/2008,0000,3.20000,3.38000,3.16000,3.34000,44000
10/30/2008,0000,3.11000,3.57000,3.11000,3.57000,32000
10/31/2008,0000,3.70000,3.81000,3.69000,3.81000,66000
11/03/2008,0000,4.07000,4.07000,3.84000,4.06000,138000
11/04/2008,0000,4.06000,4.06000,3.78000,3.78000,14000
11/05/2008,0000,3.81000,3.83000,3.52000,3.68000,32000
11/06/2008,0000,3.68000,3.68000,3.43000,3.44000,38000
11/07/2008,0000,3.26000,3.56000,3.26000,3.56000,3000
11/11/2008,0000,3.33000,3.37000,3.32000,3.32000,20000
11/12/2008,0000,3.32000,3.40000,3.32000,3.32000,700
11/13/2008,0000,3.09000,3.45000,3.09000,3.45000,7000
11/14/2008,0000,3.64000,3.64000,3.60000,3.60000,16000
11/17/2008,0000,3.63000,3.63000,3.61000,3.61000,4000
11/19/2008,0000,3.36000,3.36000,3.36000,3.36000,39000
11/20/2008,0000,3.30000,3.30000,3.13000,3.13000,26000
11/21/2008,0000,2.92000,3.24000,2.92000,2.93000,51000
11/24/2008,0000,2.92000,2.93000,2.92000,2.93000,6000
11/25/2008,0000,3.00000,3.00000,2.91000,2.91000,12000
11/26/2008,0000,2.88000,2.88000,2.88000,2.88000,12000
11/27/2008,0000,3.04000,3.08000,2.93000,3.08000,39000
11/28/2008,0000,3.20000,3.20000,2.95000,3.19000,50000
12/01/2008,0000,3.00000,3.19000,3.00000,3.15000,39000
12/02/2008,0000,2.95000,2.99000,2.95000,2.98000,33000
12/03/2008,0000,2.96000,2.99000,2.96000,2.96000,400
12/04/2008,0000,2.95000,2.98000,2.95000,2.97000,9000
12/05/2008,0000,3.00000,3.00000,2.87000,2.87000,31000
12/08/2008,0000,2.81000,2.98000,2.81000,2.98000,9000
12/09/2008,0000,2.87000,2.97000,2.87000,2.88000,71000
12/10/2008,0000,2.97000,3.08000,2.97000,3.08000,155000
12/11/2008,0000,3.05000,3.08000,2.91000,3.07000,68000
12/12/2008,0000,3.05000,3.07000,2.91000,2.93000,44000
12/15/2008,0000,3.01000,3.13000,2.93000,3.13000,134000
12/16/2008,0000,3.14000,3.30000,3.14000,3.15000,68000
12/17/2008,0000,3.20000,3.20000,3.05000,3.05000,53000
12/18/2008,0000,3.09000,3.13000,3.07000,3.07000,36000
12/19/2008,0000,3.00000,3.13000,3.00000,3.13000,26000
12/22/2008,0000,3.11000,3.13000,3.03000,3.03000,12000
12/23/2008,0000,3.02000,3.02000,2.92000,2.92000,48000
12/24/2008,0000,2.90000,3.12000,2.90000,3.12000,13000
12/25/2008,0000,3.10000,3.10000,3.00000,3.00000,3000
12/26/2008,0000,3.05000,3.10000,2.95000,2.95000,4000
12/29/2008,0000,3.02000,3.02000,2.92000,2.92000,7000
12/30/2008,0000,2.98000,3.05000,2.95000,3.05000,23000
12/31/2008,0000,2.94000,2.94000,2.94000,2.94000,6000
01/05/2009,0000,3.00000,3.00000,3.00000,3.00000,9000
01/06/2009,0000,3.00000,3.00000,2.82000,3.00000,10000
01/07/2009,0000,3.00000,3.07000,2.98000,3.07000,20000
01/08/2009,0000,3.00000,3.00000,2.93000,2.93000,7000
01/09/2009,0000,2.92000,2.97000,2.92000,2.92000,900
01/12/2009,0000,2.92000,2.92000,2.92000,2.92000,3000
01/13/2009,0000,2.96000,3.00000,2.82000,3.00000,45000
01/14/2009,0000,2.98000,3.00000,2.90000,2.90000,28000
01/15/2009,0000,2.88000,2.88000,2.88000,2.88000,2000
01/16/2009,0000,2.86000,3.00000,2.86000,2.98000,26000
01/19/2009,0000,2.82000,2.95000,2.82000,2.87000,13000
01/20/2009,0000,2.75000,3.05000,2.75000,3.02000,47000
01/21/2009,0000,2.86000,3.14000,2.82000,3.00000,79000
02/02/2009,0000,3.00000,3.00000,2.82000,2.96000,12000
02/03/2009,0000,2.88000,3.00000,2.88000,3.00000,15000
02/04/2009,0000,2.90000,3.01000,2.86000,2.98000,12000
02/05/2009,0000,2.93000,2.96000,2.85000,2.96000,19000
02/06/2009,0000,2.96000,2.98000,2.86000,2.93000,13000
02/09/2009,0000,2.95000,2.95000,2.90000,2.95000,7000
02/10/2009,0000,2.91000,2.91000,2.91000,2.91000,9000
02/11/2009,0000,2.82000,2.90000,2.82000,2.90000,8000
02/12/2009,0000,2.90000,2.90000,2.88000,2.88000,10000
02/13/2009,0000,2.93000,2.98000,2.93000,2.98000,3000
02/16/2009,0000,2.98000,3.08000,2.98000,3.00000,85000
02/17/2009,0000,2.84000,2.89000,2.84000,2.89000,21000
02/18/2009,0000,3.04000,3.09000,3.04000,3.09000,195000
02/19/2009,0000,3.28000,3.28000,3.02000,3.05000,63000
02/20/2009,0000,2.94000,2.95000,2.93000,2.93000,23000
02/23/2009,0000,2.91000,2.91000,2.91000,2.91000,1000
02/24/2009,0000,2.86000,2.89000,2.86000,2.86000,7000
02/25/2009,0000,2.86000,2.97000,2.86000,2.93000,13000
02/26/2009,0000,2.84000,2.93000,2.84000,2.93000,11000
02/27/2009,0000,2.90000,3.00000,2.85000,3.00000,15000
03/02/2009,0000,2.92000,3.07000,2.92000,3.07000,30000
03/03/2009,0000,3.05000,3.05000,3.05000,3.05000,11000
03/04/2009,0000,3.05000,3.26000,3.01000,3.25000,152000
03/05/2009,0000,3.39000,3.39000,3.19000,3.28000,77000
03/06/2009,0000,3.18000,3.36000,3.15000,3.16000,49000
03/09/2009,0000,3.38000,3.38000,3.20000,3.38000,190000
03/10/2009,0000,3.61000,3.61000,3.53000,3.61000,81000
03/11/2009,0000,3.86000,3.86000,3.86000,3.86000,57000
03/12/2009,0000,4.13000,4.13000,3.80000,4.13000,803000
03/13/2009,0000,4.41000,4.41000,4.15000,4.41000,534000
03/16/2009,0000,4.48000,4.71000,4.45000,4.71000,324000
03/17/2009,0000,4.80000,5.03000,4.75000,5.03000,202000
03/18/2009,0000,5.38000,5.38000,5.38000,5.38000,72000
03/19/2009,0000,5.75000,5.75000,5.75000,5.75000,174000
03/20/2009,0000,6.10000,6.14000,5.55000,5.80000,639000
03/23/2009,0000,5.78000,5.80000,5.40000,5.73000,287000
03/24/2009,0000,5.70000,5.98000,5.40000,5.58000,227000
03/25/2009,0000,5.60000,5.84000,5.30000,5.84000,153000
03/26/2009,0000,5.98000,5.98000,5.70000,5.71000,171000
03/27/2009,0000,5.93000,5.96000,5.51000,5.60000,482000
03/30/2009,0000,5.45000,5.47000,5.21000,5.21000,156000
03/31/2009,0000,4.88000,5.18000,4.85000,4.85000,304000
04/01/2009,0000,4.92000,5.18000,4.92000,5.18000,93000
04/02/2009,0000,5.54000,5.54000,5.54000,5.54000,57000
04/03/2009,0000,5.92000,5.92000,5.61000,5.89000,393000
04/06/2009,0000,5.90000,5.90000,5.60000,5.70000,135000
04/07/2009,0000,5.50000,5.66000,5.47000,5.66000,112000
04/08/2009,0000,5.54000,5.54000,5.30000,5.31000,121000
04/09/2009,0000,5.31000,5.55000,5.31000,5.50000,159000
04/10/2009,0000,5.20000,5.55000,5.20000,5.55000,125000
04/13/2009,0000,5.55000,5.55000,5.19000,5.48000,99000
04/14/2009,0000,5.48000,5.69000,5.31000,5.47000,180000
04/15/2009,0000,5.30000,5.68000,5.30000,5.68000,327000
04/16/2009,0000,5.70000,5.80000,5.60000,5.64000,281000
04/17/2009,0000,5.70000,5.84000,5.25000,5.59000,385000
04/20/2009,0000,5.80000,5.80000,5.21000,5.62000,195000
04/21/2009,0000,5.23000,5.62000,5.23000,5.39000,87000
04/22/2009,0000,5.50000,5.53000,5.26000,5.26000,136000
04/23/2009,0000,5.26000,5.30000,5.12000,5.12000,184000
04/24/2009,0000,5.16000,5.28000,5.15000,5.28000,159000
04/27/2009,0000,5.23000,5.25000,4.92000,5.04000,55000
04/28/2009,0000,4.83000,4.96000,4.69000,4.69000,112000
04/29/2009,0000,4.42000,4.55000,4.37000,4.49000,108000
04/30/2009,0000,4.54000,4.80000,4.54000,4.80000,110000
05/04/2009,0000,4.93000,5.13000,4.83000,5.13000,175000
05/05/2009,0000,5.30000,5.43000,5.13000,5.13000,202000
05/06/2009,0000,5.25000,5.45000,5.20000,5.37000,122000
05/07/2009,0000,5.50000,5.50000,5.19000,5.30000,115000
05/08/2009,0000,5.20000,5.30000,5.05000,5.29000,99000
05/11/2009,0000,5.29000,5.40000,5.12000,5.20000,162000
05/12/2009,0000,5.20000,5.28000,5.20000,5.28000,88000
05/13/2009,0000,5.50000,5.50000,5.28000,5.40000,140000
05/14/2009,0000,5.30000,5.40000,5.05000,5.20000,114000
05/15/2009,0000,5.10000,5.30000,5.10000,5.20000,122000
05/18/2009,0000,5.30000,5.37000,4.86000,5.17000,76000
05/19/2009,0000,5.17000,5.31000,5.05000,5.25000,126000
05/20/2009,0000,5.24000,5.34000,5.16000,5.20000,126000
05/21/2009,0000,5.20000,5.30000,5.11000,5.23000,108000
05/22/2009,0000,5.20000,5.20000,5.10000,5.10000,138000
05/25/2009,0000,5.19000,5.45000,5.19000,5.45000,260000
05/26/2009,0000,5.83000,5.83000,5.83000,5.83000,123000
05/27/2009,0000,6.23000,6.23000,6.23000,6.23000,170000
06/01/2009,0000,6.66000,6.66000,6.66000,6.66000,230000
06/02/2009,0000,7.12000,7.12000,7.12000,7.12000,160000
06/03/2009,0000,7.61000,7.61000,7.12000,7.61000,2102000
06/04/2009,0000,8.14000,8.14000,7.91000,8.14000,565000
06/05/2009,0000,8.70000,8.70000,8.60000,8.70000,344000
06/08/2009,0000,9.95000,9.95000,9.50000,9.95000,1262000
06/09/2009,0000,9.53000,9.53000,9.26000,9.26000,721000
06/10/2009,0000,8.62000,8.62000,8.62000,8.62000,57000
06/11/2009,0000,8.02000,8.02000,8.02000,8.02000,60000
06/12/2009,0000,7.46000,8.58000,7.46000,8.50000,1560000
06/15/2009,0000,7.91000,7.91000,7.91000,7.91000,444000
06/16/2009,0000,7.36000,7.38000,7.36000,7.36000,508000
06/17/2009,0000,6.85000,7.55000,6.85000,6.85000,664000
06/18/2009,0000,7.00000,7.00000,6.38000,6.38000,274000
06/19/2009,0000,6.30000,6.82000,6.30000,6.82000,354000
06/22/2009,0000,6.82000,6.82000,6.40000,6.70000,221000
06/23/2009,0000,6.70000,6.70000,6.41000,6.65000,178000
06/24/2009,0000,6.65000,7.11000,6.52000,7.11000,405000
06/25/2009,0000,7.11000,7.60000,7.11000,7.60000,408000
06/26/2009,0000,8.13000,8.13000,8.13000,8.13000,176000
06/29/2009,0000,8.69000,8.69000,7.57000,7.58000,873000
06/30/2009,0000,7.50000,7.90000,7.21000,7.77000,286000
07/01/2009,0000,7.77000,7.86000,7.50000,7.80000,191000
07/02/2009,0000,7.75000,7.87000,7.50000,7.60000,102000
07/03/2009,0000,7.50000,7.50000,7.07000,7.20000,180000
07/06/2009,0000,7.33000,7.33000,7.06000,7.20000,111000
07/07/2009,0000,7.20000,7.20000,6.70000,6.81000,475000
07/08/2009,0000,7.28000,7.28000,7.03000,7.28000,445000
07/09/2009,0000,7.78000,7.78000,7.67000,7.78000,439000
07/10/2009,0000,7.76000,7.99000,7.33000,7.50000,384000
07/13/2009,0000,7.50000,7.50000,6.98000,7.03000,293000
07/14/2009,0000,7.03000,7.25000,7.00000,7.06000,191000
07/15/2009,0000,7.14000,7.55000,7.14000,7.49000,455000
07/16/2009,0000,7.42000,7.59000,7.21000,7.21000,285000
07/17/2009,0000,7.25000,7.45000,7.21000,7.26000,177000
07/20/2009,0000,7.48000,7.48000,7.16000,7.30000,145000
07/21/2009,0000,7.35000,7.38000,7.25000,7.27000,231000
07/22/2009,0000,7.30000,7.50000,7.30000,7.45000,140000
07/23/2009,0000,7.50000,7.97000,7.30000,7.97000,805000
07/24/2009,0000,8.52000,8.52000,8.52000,8.52000,278000
07/27/2009,0000,9.11000,9.11000,8.33000,8.67000,1260000
07/28/2009,0000,8.30000,8.61000,8.30000,8.31000,611000
07/29/2009,0000,8.28000,8.50000,8.20000,8.46000,234000
07/30/2009,0000,8.45000,8.45000,8.30000,8.30000,158000
07/31/2009,0000,8.54000,8.54000,8.21000,8.45000,178000
08/03/2009,0000,8.46000,8.51000,8.33000,8.45000,161000
08/04/2009,0000,8.48000,8.50000,8.20000,8.20000,197000
08/05/2009,0000,8.20000,8.20000,7.81000,7.81000,322000
08/06/2009,0000,7.63000,7.78000,7.60000,7.77000,72000
08/10/2009,0000,7.76000,7.86000,7.61000,7.86000,40000
08/11/2009,0000,7.86000,7.90000,7.75000,7.90000,23000
08/12/2009,0000,8.00000,8.00000,7.85000,7.95000,112000
08/13/2009,0000,8.06000,8.24000,8.02000,8.10000,109000
08/14/2009,0000,8.15000,8.19000,8.00000,8.08000,163000
08/17/2009,0000,7.52000,8.07000,7.52000,7.61000,222000
08/18/2009,0000,7.41000,7.65000,7.34000,7.50000,162000
08/19/2009,0000,7.88000,7.88000,7.54000,7.56000,43000
08/20/2009,0000,7.88000,8.08000,7.66000,8.08000,233000
08/21/2009,0000,8.64000,8.64000,7.94000,7.94000,609000
08/24/2009,0000,7.70000,8.49000,7.70000,8.49000,723000
08/25/2009,0000,8.40000,9.08000,8.30000,9.08000,1049000
08/26/2009,0000,9.30000,9.71000,9.30000,9.71000,700000
08/27/2009,0000,10.35000,10.35000,10.35000,10.35000,687000
08/28/2009,0000,11.05000,11.05000,11.05000,11.05000,504000
08/31/2009,0000,11.80000,11.80000,11.80000,11.80000,257000
09/01/2009,0000,12.60000,12.60000,12.60000,12.60000,347000
09/02/2009,0000,13.45000,13.45000,13.45000,13.45000,534000
09/03/2009,0000,14.35000,14.35000,14.35000,14.35000,317000
09/04/2009,0000,15.35000,15.35000,15.35000,15.35000,393000
09/07/2009,0000,16.40000,16.40000,16.40000,16.40000,225000
09/08/2009,0000,17.50000,17.50000,17.50000,17.50000,95000
09/09/2009,0000,18.70000,18.70000,16.35000,18.70000,4724000
09/10/2009,0000,20.00000,20.00000,18.10000,20.00000,2183000
09/11/2009,0000,21.40000,21.40000,20.50000,21.40000,2254000
09/14/2009,0000,22.85000,22.85000,22.50000,22.85000,1078000
09/15/2009,0000,24.00000,24.40000,24.00000,24.40000,1126000
09/16/2009,0000,25.80000,26.10000,22.70000,22.70000,3236000
09/17/2009,0000,21.30000,23.40000,21.30000,22.50000,2045000
09/18/2009,0000,24.05000,24.05000,24.05000,24.05000,892000
09/21/2009,0000,25.70000,25.70000,25.00000,25.70000,2291000
09/22/2009,0000,26.45000,26.50000,25.00000,25.50000,1610000
09/23/2009,0000,25.40000,26.30000,25.00000,25.70000,1467000
09/24/2009,0000,25.70000,25.70000,23.95000,23.95000,2423000
09/25/2009,0000,22.30000,23.05000,22.30000,22.30000,1984000
09/28/2009,0000,20.75000,22.00000,20.75000,21.20000,2027000
09/29/2009,0000,21.80000,21.80000,19.80000,20.05000,883000
09/30/2009,0000,20.05000,21.45000,20.05000,21.45000,769000
10/01/2009,0000,22.95000,22.95000,22.20000,22.95000,1348000
10/02/2009,0000,24.00000,24.00000,21.35000,22.00000,1430000
10/05/2009,0000,22.00000,22.20000,21.05000,21.80000,526000
10/06/2009,0000,21.80000,22.00000,21.20000,21.70000,786000
10/07/2009,0000,21.90000,22.90000,21.90000,22.10000,920000
10/08/2009,0000,22.70000,23.50000,22.20000,22.45000,891000
10/09/2009,0000,22.50000,22.80000,21.10000,21.20000,1079000
10/12/2009,0000,19.75000,21.00000,19.75000,20.60000,1212000
10/13/2009,0000,20.30000,21.20000,20.00000,20.80000,563000
10/14/2009,0000,20.80000,22.25000,20.80000,22.25000,1022000
10/15/2009,0000,23.00000,23.00000,21.60000,22.00000,1339000
10/16/2009,0000,22.00000,22.40000,21.60000,21.60000,482000
10/19/2009,0000,21.05000,21.50000,20.65000,21.10000,803000
10/20/2009,0000,20.95000,21.00000,20.40000,20.60000,540000
10/21/2009,0000,20.60000,21.20000,20.60000,20.80000,492000
10/22/2009,0000,20.10000,20.80000,20.10000,20.60000,347000
10/23/2009,0000,20.50000,20.90000,20.40000,20.55000,294000
10/26/2009,0000,20.55000,21.10000,20.50000,20.60000,216000
10/27/2009,0000,20.30000,20.70000,20.20000,20.25000,251000
10/28/2009,0000,20.30000,20.45000,19.60000,19.60000,314000
10/29/2009,0000,19.10000,19.10000,18.25000,18.40000,441000
10/30/2009,0000,18.60000,19.00000,18.40000,18.40000,270000
11/02/2009,0000,18.40000,18.40000,17.15000,17.30000,296000
11/03/2009,0000,17.50000,17.50000,16.10000,16.15000,642000
11/04/2009,0000,16.95000,17.25000,16.55000,17.25000,385000
11/05/2009,0000,18.45000,18.45000,18.05000,18.45000,495000
11/06/2009,0000,19.70000,19.70000,19.20000,19.50000,1517000
11/09/2009,0000,18.70000,19.05000,18.20000,18.25000,531000
11/10/2009,0000,18.60000,18.95000,18.25000,18.50000,274000
11/11/2009,0000,18.60000,18.60000,17.80000,18.20000,364000
11/12/2009,0000,17.00000,18.25000,17.00000,17.80000,193000
11/13/2009,0000,18.00000,18.55000,17.85000,18.00000,282000
11/16/2009,0000,18.55000,18.95000,18.25000,18.30000,315000
11/17/2009,0000,18.50000,18.50000,18.00000,18.30000,218000
11/18/2009,0000,18.50000,18.50000,18.15000,18.20000,192000
11/19/2009,0000,18.20000,18.45000,18.20000,18.20000,191000
11/20/2009,0000,18.20000,18.50000,18.00000,18.30000,105000
11/23/2009,0000,18.40000,18.70000,18.00000,18.05000,350000
11/24/2009,0000,18.50000,18.55000,18.10000,18.25000,240000
11/25/2009,0000,18.35000,18.40000,18.10000,18.15000,122000
11/26/2009,0000,18.15000,18.25000,18.00000,18.25000,246000
11/27/2009,0000,18.00000,18.00000,17.40000,17.60000,178000
11/30/2009,0000,17.60000,18.00000,17.60000,17.90000,276000
12/01/2009,0000,17.90000,17.90000,17.30000,17.80000,199000
12/02/2009,0000,17.80000,17.80000,17.00000,17.20000,322000
12/03/2009,0000,17.20000,17.30000,16.65000,16.90000,443000
12/04/2009,0000,16.60000,17.15000,16.60000,17.00000,219000
12/07/2009,0000,17.00000,17.40000,16.60000,17.15000,188000
12/08/2009,0000,16.80000,17.10000,16.60000,16.80000,226000
12/09/2009,0000,16.80000,17.00000,16.80000,16.90000,233000
12/11/2009,0000,17.40000,17.40000,16.90000,16.95000,139000
12/14/2009,0000,16.95000,17.00000,16.70000,16.85000,110000
12/15/2009,0000,16.80000,18.00000,16.60000,18.00000,696000
12/16/2009,0000,19.25000,19.25000,19.00000,19.25000,1214000
12/17/2009,0000,20.55000,20.55000,20.50000,20.55000,1162000
12/18/2009,0000,21.95000,21.95000,19.25000,19.80000,1855000
12/21/2009,0000,19.40000,20.20000,18.45000,18.50000,668000
12/22/2009,0000,18.50000,18.50000,17.60000,18.10000,352000
12/23/2009,0000,18.20000,19.00000,18.20000,18.75000,482000
12/25/2009,0000,17.80000,18.50000,17.80000,18.30000,274000
04/02/2007,0000,11.75000,12.20000,11.75000,11.90000,256000
04/03/2007,0000,12.00000,12.30000,11.90000,12.15000,239000
04/04/2007,0000,12.20000,12.25000,11.90000,12.00000,143000
04/09/2007,0000,12.00000,12.00000,11.40000,11.80000,196000
04/10/2007,0000,11.50000,11.65000,11.20000,11.40000,146000
04/11/2007,0000,11.40000,11.50000,11.20000,11.20000,157000
04/12/2007,0000,11.20000,11.95000,11.20000,11.95000,362000
04/13/2007,0000,12.75000,12.75000,12.75000,12.75000,320000
04/16/2007,0000,14.55000,14.55000,14.55000,14.55000,267000
04/17/2007,0000,15.55000,15.55000,15.00000,15.55000,4073000
04/18/2007,0000,15.05000,15.05000,14.50000,14.50000,586000
04/19/2007,0000,13.60000,15.30000,13.55000,13.85000,901000
04/20/2007,0000,14.00000,14.30000,13.30000,13.50000,578000
04/23/2007,0000,13.80000,14.00000,13.05000,13.25000,551000
04/24/2007,0000,13.30000,13.30000,12.80000,12.95000,420000
04/25/2007,0000,13.00000,13.00000,12.40000,12.65000,378000
04/26/2007,0000,12.65000,12.85000,12.50000,12.75000,372000
04/27/2007,0000,12.60000,12.75000,12.35000,12.55000,261000
04/30/2007,0000,12.20000,12.40000,12.00000,12.00000,194000
05/02/2007,0000,12.00000,12.80000,12.00000,12.80000,419000
05/03/2007,0000,13.20000,13.30000,12.40000,12.40000,664000
05/04/2007,0000,12.50000,12.70000,12.20000,12.40000,251000
05/07/2007,0000,12.40000,12.80000,12.40000,12.50000,167000
05/08/2007,0000,12.50000,12.70000,12.30000,12.50000,327000
05/09/2007,0000,12.50000,12.50000,12.15000,12.15000,198000
05/10/2007,0000,12.15000,13.00000,12.15000,13.00000,325000
05/11/2007,0000,12.90000,13.40000,12.70000,12.90000,646000
05/14/2007,0000,12.90000,13.00000,12.20000,12.40000,244000
05/15/2007,0000,12.40000,12.80000,12.30000,12.30000,188000
05/16/2007,0000,12.30000,12.70000,12.30000,12.50000,110000
05/17/2007,0000,12.50000,12.65000,12.35000,12.50000,85000
05/18/2007,0000,12.50000,12.65000,12.40000,12.50000,108000
05/21/2007,0000,12.50000,12.65000,12.50000,12.50000,195000
05/22/2007,0000,12.50000,13.35000,12.50000,13.35000,407000
05/23/2007,0000,13.85000,13.85000,12.80000,12.80000,865000
05/24/2007,0000,12.60000,13.40000,12.60000,13.00000,251000
05/25/2007,0000,13.10000,13.10000,12.70000,12.70000,172000
05/28/2007,0000,12.60000,12.95000,12.60000,12.80000,129000
05/29/2007,0000,12.75000,12.95000,12.65000,12.65000,143000
05/30/2007,0000,12.65000,12.95000,12.65000,12.75000,102000
05/31/2007,0000,12.75000,13.60000,12.75000,13.25000,750000
06/01/2007,0000,13.20000,13.20000,12.65000,12.80000,407000
06/04/2007,0000,12.80000,13.20000,12.80000,12.90000,162000
06/05/2007,0000,13.10000,13.60000,13.10000,13.15000,504000
06/06/2007,0000,13.25000,13.25000,12.80000,12.80000,395000
06/07/2007,0000,12.80000,13.10000,12.60000,13.10000,242000
06/08/2007,0000,13.10000,13.20000,12.85000,13.00000,274000
06/11/2007,0000,12.95000,13.20000,12.85000,12.85000,204000
06/12/2007,0000,12.95000,13.40000,12.95000,13.35000,366000
06/13/2007,0000,13.35000,13.50000,13.10000,13.30000,265000
06/14/2007,0000,13.50000,13.50000,13.05000,13.30000,228000
06/15/2007,0000,13.10000,13.30000,13.05000,13.30000,180000
06/20/2007,0000,13.25000,13.25000,13.00000,13.00000,137000
06/21/2007,0000,12.95000,13.00000,12.65000,12.65000,446000
06/22/2007,0000,12.70000,13.00000,12.65000,12.80000,192000
06/25/2007,0000,12.80000,13.65000,12.80000,13.45000,904000
06/26/2007,0000,13.35000,13.35000,12.90000,13.00000,448000
06/27/2007,0000,12.80000,13.30000,12.80000,13.10000,335000
06/28/2007,0000,13.25000,13.25000,13.05000,13.25000,236000
06/29/2007,0000,13.30000,13.30000,13.00000,13.25000,222000
07/02/2007,0000,13.25000,13.25000,13.00000,13.10000,179000
07/03/2007,0000,13.25000,13.30000,13.10000,13.20000,217000
07/04/2007,0000,13.30000,13.85000,13.20000,13.40000,580000
07/05/2007,0000,13.40000,13.40000,13.05000,13.35000,306000
07/06/2007,0000,13.30000,13.35000,13.10000,13.20000,263000
07/09/2007,0000,13.25000,13.50000,13.25000,13.50000,508000
07/10/2007,0000,13.55000,13.55000,13.30000,13.50000,312000
07/11/2007,0000,13.40000,14.40000,13.30000,14.40000,809000
07/12/2007,0000,15.40000,15.40000,15.40000,15.40000,495000
07/13/2007,0000,16.45000,16.45000,16.45000,16.45000,449000
07/16/2007,0000,17.60000,17.60000,15.30000,15.30000,1688000
07/17/2007,0000,14.50000,14.80000,14.25000,14.80000,1046000
07/18/2007,0000,14.80000,14.80000,13.80000,14.10000,599000
07/19/2007,0000,14.20000,14.80000,14.00000,14.30000,587000
07/20/2007,0000,14.70000,15.30000,14.00000,15.30000,1496000
07/23/2007,0000,16.30000,16.35000,15.60000,16.35000,2384000
07/24/2007,0000,17.15000,17.20000,15.80000,16.00000,1642000
07/25/2007,0000,16.00000,16.50000,15.80000,16.50000,846000
07/26/2007,0000,16.50000,17.10000,15.50000,15.50000,744000
07/27/2007,0000,14.60000,15.40000,14.50000,14.80000,312000
07/30/2007,0000,15.00000,15.00000,14.35000,14.35000,373000
07/31/2007,0000,14.70000,15.00000,14.00000,14.55000,258000
08/01/2007,0000,14.45000,15.00000,14.10000,14.10000,259000
08/02/2007,0000,13.15000,14.05000,13.15000,13.30000,322000
08/03/2007,0000,13.30000,13.90000,13.30000,13.30000,248000
08/06/2007,0000,13.30000,13.30000,13.00000,13.25000,102000
08/07/2007,0000,13.40000,13.50000,13.05000,13.10000,178000
08/08/2007,0000,13.10000,13.60000,13.10000,13.35000,94000
08/09/2007,0000,13.40000,13.60000,13.35000,13.45000,185000
08/10/2007,0000,13.20000,13.60000,13.20000,13.60000,173000
08/13/2007,0000,13.60000,13.80000,13.30000,13.30000,125000
08/14/2007,0000,13.60000,13.60000,13.30000,13.30000,95000
08/15/2007,0000,13.10000,13.10000,12.40000,12.40000,218000
08/16/2007,0000,11.80000,11.90000,11.55000,11.55000,182000
08/17/2007,0000,10.80000,11.50000,10.80000,10.80000,161000
08/20/2007,0000,11.45000,11.55000,11.45000,11.55000,49000
08/21/2007,0000,12.20000,12.20000,11.50000,11.80000,124000
08/22/2007,0000,11.80000,12.00000,11.10000,11.45000,68000
08/23/2007,0000,11.45000,11.80000,11.45000,11.65000,145000
08/24/2007,0000,11.40000,11.60000,11.40000,11.60000,58000
08/27/2007,0000,11.65000,11.70000,11.05000,11.10000,96000
08/28/2007,0000,10.90000,11.85000,10.90000,11.85000,203000
08/29/2007,0000,12.00000,12.00000,11.45000,11.85000,175000
08/30/2007,0000,11.80000,12.50000,11.80000,11.95000,160000
08/31/2007,0000,11.95000,12.10000,11.75000,11.80000,83000
09/03/2007,0000,11.35000,12.10000,11.35000,12.10000,71000
09/04/2007,0000,11.70000,11.70000,11.30000,11.40000,149000
09/05/2007,0000,11.45000,11.70000,11.30000,11.30000,86000
09/06/2007,0000,11.30000,11.60000,11.25000,11.60000,73000
09/07/2007,0000,11.65000,11.65000,11.30000,11.55000,209000
09/10/2007,0000,11.30000,11.70000,11.20000,11.50000,30000
09/11/2007,0000,11.35000,11.65000,11.30000,11.35000,74000
09/12/2007,0000,10.60000,11.35000,10.60000,11.30000,161000
09/13/2007,0000,11.25000,11.25000,10.80000,10.80000,68000
09/14/2007,0000,10.90000,11.25000,10.65000,10.90000,117000
09/17/2007,0000,10.80000,11.00000,10.60000,10.70000,133000
09/19/2007,0000,10.75000,10.95000,10.30000,10.45000,227000
09/20/2007,0000,10.45000,10.60000,10.15000,10.40000,41000
09/21/2007,0000,10.35000,10.55000,10.15000,10.20000,104000
09/26/2007,0000,10.20000,10.45000,10.20000,10.30000,65000
09/27/2007,0000,10.50000,10.95000,10.35000,10.80000,85000
09/28/2007,0000,10.80000,10.80000,10.40000,10.50000,143000
10/01/2007,0000,10.70000,10.80000,10.60000,10.75000,107000
10/02/2007,0000,10.70000,10.75000,10.45000,10.70000,315000
10/03/2007,0000,10.50000,10.90000,10.50000,10.90000,104000
10/04/2007,0000,10.70000,10.80000,10.60000,10.60000,34000
10/05/2007,0000,10.55000,10.60000,10.50000,10.60000,75000
10/08/2007,0000,10.95000,10.95000,10.35000,10.35000,62000
10/09/2007,0000,10.50000,10.50000,10.25000,10.30000,58000
10/11/2007,0000,9.90000,10.50000,9.90000,10.00000,101000
10/12/2007,0000,9.91000,10.00000,9.81000,9.85000,29000
10/15/2007,0000,9.85000,9.85000,9.17000,9.17000,134000
10/16/2007,0000,8.71000,8.71000,8.53000,8.53000,146000
10/17/2007,0000,7.94000,8.80000,7.94000,8.27000,602000
10/18/2007,0000,8.27000,8.84000,8.27000,8.79000,284000
10/19/2007,0000,8.70000,8.74000,8.40000,8.50000,189000
10/22/2007,0000,8.30000,8.40000,8.10000,8.40000,72000
10/23/2007,0000,8.41000,8.70000,8.41000,8.64000,65000
10/24/2007,0000,8.70000,8.77000,8.42000,8.60000,89000
10/25/2007,0000,8.70000,8.70000,8.43000,8.58000,81000
10/26/2007,0000,8.55000,8.69000,8.33000,8.64000,160000
10/29/2007,0000,8.69000,8.69000,8.50000,8.50000,124000
10/30/2007,0000,8.55000,8.68000,8.55000,8.56000,97000
10/31/2007,0000,8.68000,8.75000,8.58000,8.66000,77000
11/01/2007,0000,8.66000,9.26000,8.66000,9.26000,237000
11/02/2007,0000,9.39000,9.39000,9.01000,9.27000,240000
11/05/2007,0000,9.01000,9.18000,8.64000,9.00000,62000
11/06/2007,0000,8.88000,8.97000,8.65000,8.71000,65000
11/07/2007,0000,8.71000,8.98000,8.61000,8.70000,49000
11/08/2007,0000,8.95000,8.95000,8.18000,8.50000,124000
11/09/2007,0000,8.50000,8.50000,8.21000,8.22000,217000
11/12/2007,0000,8.03000,8.70000,8.03000,8.58000,53000
11/13/2007,0000,8.20000,8.20000,8.08000,8.11000,34000
11/14/2007,0000,8.50000,8.57000,8.27000,8.33000,62000
11/15/2007,0000,8.53000,8.53000,8.18000,8.18000,42000
11/16/2007,0000,8.18000,8.27000,8.03000,8.23000,31000
11/19/2007,0000,8.24000,8.24000,8.23000,8.23000,15000
11/20/2007,0000,8.05000,8.24000,8.05000,8.24000,22000
11/21/2007,0000,8.05000,8.21000,8.05000,8.07000,31000
11/22/2007,0000,8.07000,8.12000,8.07000,8.07000,7000
11/23/2007,0000,8.05000,8.10000,7.83000,8.00000,47000
11/26/2007,0000,8.20000,8.20000,7.70000,7.70000,62000
11/27/2007,0000,7.70000,7.70000,7.69000,7.70000,23000
11/28/2007,0000,7.70000,7.76000,7.69000,7.69000,33000
11/29/2007,0000,7.95000,8.10000,7.90000,8.10000,32000
11/30/2007,0000,8.10000,8.10000,7.90000,7.90000,31000
12/03/2007,0000,7.90000,7.90000,7.80000,7.80000,7000
12/04/2007,0000,7.84000,7.99000,7.84000,7.98000,33000
12/05/2007,0000,8.00000,8.05000,7.80000,7.95000,58000
12/06/2007,0000,8.02000,8.20000,7.92000,8.02000,42000
12/07/2007,0000,8.02000,8.02000,7.90000,8.01000,47000
12/10/2007,0000,7.46000,7.71000,7.46000,7.60000,74000
12/11/2007,0000,7.59000,7.80000,7.58000,7.80000,37000
12/12/2007,0000,7.62000,7.80000,7.60000,7.80000,46000
12/13/2007,0000,7.70000,7.70000,7.53000,7.65000,20000
12/14/2007,0000,7.75000,7.75000,7.12000,7.31000,40000
12/17/2007,0000,7.30000,7.30000,6.80000,6.80000,51000
12/18/2007,0000,6.76000,6.86000,6.36000,6.86000,70000
12/19/2007,0000,6.80000,6.80000,6.57000,6.80000,56000
12/20/2007,0000,6.80000,6.98000,6.66000,6.66000,39000
12/21/2007,0000,6.69000,6.70000,6.45000,6.45000,24000
12/24/2007,0000,6.46000,6.65000,6.42000,6.65000,77000
12/25/2007,0000,6.65000,7.00000,6.40000,7.00000,42000
12/26/2007,0000,7.01000,7.01000,6.60000,6.94000,47000
12/27/2007,0000,6.88000,7.00000,6.80000,6.99000,16000
12/28/2007,0000,6.99000,7.00000,6.88000,7.00000,33000
12/31/2007,0000,7.00000,7.20000,7.00000,7.20000,18000
01/02/2008,0000,7.30000,7.40000,7.10000,7.40000,61000
01/03/2008,0000,7.20000,7.35000,7.08000,7.10000,26000
01/04/2008,0000,7.08000,7.30000,7.08000,7.30000,35000
01/07/2008,0000,7.60000,7.60000,7.20000,7.30000,100000
01/08/2008,0000,7.30000,7.50000,7.20000,7.27000,54000
01/09/2008,0000,7.25000,7.32000,6.90000,7.31000,52000
01/10/2008,0000,7.37000,7.37000,7.10000,7.19000,31000
01/11/2008,0000,7.11000,7.11000,7.10000,7.10000,38000
01/14/2008,0000,7.10000,7.20000,7.10000,7.14000,15000
01/15/2008,0000,7.27000,7.27000,6.93000,7.16000,107000
01/16/2008,0000,6.95000,7.14000,6.85000,6.90000,30000
01/17/2008,0000,6.70000,6.90000,6.59000,6.88000,36000
01/18/2008,0000,6.86000,6.90000,6.80000,6.90000,37000
01/21/2008,0000,6.90000,7.07000,6.80000,7.07000,26000
01/22/2008,0000,6.77000,6.78000,6.58000,6.58000,174000
01/23/2008,0000,6.50000,6.64000,6.13000,6.13000,109000
01/24/2008,0000,6.13000,6.28000,6.13000,6.21000,81000
01/25/2008,0000,6.21000,6.60000,6.21000,6.60000,38000
01/28/2008,0000,6.65000,6.70000,6.60000,6.60000,7000
01/29/2008,0000,6.20000,6.78000,6.20000,6.78000,11000
01/30/2008,0000,6.50000,6.54000,6.50000,6.54000,29000
01/31/2008,0000,6.29000,6.50000,6.29000,6.49000,5000
02/01/2008,0000,6.59000,6.88000,6.58000,6.63000,35000
02/12/2008,0000,6.63000,6.83000,6.63000,6.83000,11000
02/13/2008,0000,7.30000,7.30000,7.01000,7.17000,35000
02/14/2008,0000,7.03000,7.16000,7.00000,7.16000,27000
02/15/2008,0000,7.01000,7.02000,6.85000,6.92000,39000
02/18/2008,0000,7.05000,7.05000,6.76000,6.85000,25000
02/19/2008,0000,7.09000,7.11000,6.87000,6.88000,40000
02/20/2008,0000,7.00000,7.18000,6.81000,7.18000,74000
02/21/2008,0000,7.18000,7.20000,7.10000,7.20000,43000
02/22/2008,0000,6.91000,7.20000,6.91000,6.95000,48000
02/25/2008,0000,7.15000,7.36000,7.05000,7.10000,25000
02/26/2008,0000,7.30000,7.30000,7.10000,7.18000,45000
02/27/2008,0000,7.11000,7.20000,7.05000,7.19000,45000
02/29/2008,0000,7.18000,7.20000,7.01000,7.15000,51000
03/03/2008,0000,7.15000,7.18000,7.00000,7.12000,17000
03/04/2008,0000,7.12000,7.35000,7.12000,7.35000,107000
03/05/2008,0000,7.78000,7.86000,7.78000,7.86000,91000
03/06/2008,0000,8.41000,8.41000,8.36000,8.41000,317000
03/07/2008,0000,8.00000,8.79000,7.83000,8.36000,227000
03/10/2008,0000,8.05000,8.47000,7.85000,7.98000,54000
03/11/2008,0000,8.33000,8.43000,8.00000,8.33000,54000
03/12/2008,0000,8.33000,8.54000,8.31000,8.33000,68000
03/13/2008,0000,8.40000,8.40000,8.00000,8.18000,37000
03/14/2008,0000,8.27000,8.27000,8.03000,8.18000,16000
03/17/2008,0000,7.61000,7.88000,7.61000,7.88000,45000
03/18/2008,0000,7.48000,7.80000,7.42000,7.44000,48000
03/19/2008,0000,7.63000,7.63000,7.44000,7.55000,26000
03/20/2008,0000,7.60000,7.75000,7.60000,7.65000,37000
03/21/2008,0000,7.65000,7.69000,7.53000,7.68000,52000
03/24/2008,0000,7.80000,8.10000,7.80000,8.06000,78000
03/25/2008,0000,8.20000,8.20000,8.10000,8.11000,31000
03/26/2008,0000,8.11000,8.30000,8.10000,8.11000,100000
03/27/2008,0000,8.01000,8.01000,7.92000,7.98000,27000
03/28/2008,0000,7.97000,7.97000,7.95000,7.95000,10000
03/31/2008,0000,7.90000,8.16000,7.85000,8.16000,16000
04/01/2008,0000,8.01000,8.10000,8.00000,8.09000,26000
04/02/2008,0000,8.00000,8.02000,8.00000,8.01000,32000
04/03/2008,0000,8.00000,8.20000,7.75000,8.20000,104000
04/07/2008,0000,8.20000,8.20000,7.80000,8.17000,108000
04/08/2008,0000,8.00000,8.15000,7.81000,8.15000,47000
04/09/2008,0000,8.10000,8.35000,8.01000,8.20000,108000
04/10/2008,0000,8.18000,8.35000,8.05000,8.07000,104000
04/11/2008,0000,8.15000,8.18000,8.02000,8.10000,96000
04/14/2008,0000,8.20000,8.20000,8.00000,8.10000,36000
04/15/2008,0000,7.89000,8.10000,7.54000,7.96000,79000
04/16/2008,0000,8.25000,8.25000,7.80000,8.00000,59000
04/17/2008,0000,8.50000,8.50000,7.82000,8.05000,124000
04/18/2008,0000,8.24000,8.24000,8.00000,8.18000,52000
04/21/2008,0000,8.05000,8.05000,8.05000,8.05000,77000
04/22/2008,0000,8.20000,8.20000,8.02000,8.04000,34000
04/23/2008,0000,8.04000,8.18000,8.04000,8.05000,57000
04/24/2008,0000,8.20000,8.20000,8.00000,8.00000,21000
04/25/2008,0000,8.12000,8.12000,7.90000,8.00000,13000
04/28/2008,0000,8.00000,8.00000,7.80000,7.96000,39000
04/29/2008,0000,7.80000,7.93000,7.80000,7.93000,37000
04/30/2008,0000,8.30000,8.30000,7.76000,7.94000,92000
05/02/2008,0000,7.95000,8.05000,7.80000,7.80000,85000
05/05/2008,0000,7.36000,7.82000,7.36000,7.52000,13000
05/06/2008,0000,7.56000,7.56000,7.36000,7.37000,22000
05/07/2008,0000,7.50000,7.67000,7.15000,7.55000,90000
05/08/2008,0000,7.37000,7.59000,7.37000,7.55000,21000
05/09/2008,0000,7.48000,7.55000,7.05000,7.55000,37000
05/12/2008,0000,7.20000,7.44000,7.20000,7.44000,32000
05/13/2008,0000,7.44000,7.60000,7.30000,7.60000,52000
05/14/2008,0000,7.57000,7.57000,7.34000,7.35000,33000
05/15/2008,0000,7.10000,7.45000,7.10000,7.35000,20000
05/16/2008,0000,7.35000,7.60000,7.25000,7.58000,76000
05/19/2008,0000,7.55000,7.65000,7.30000,7.65000,31000
05/20/2008,0000,7.40000,7.65000,7.40000,7.43000,48000
05/21/2008,0000,7.26000,7.60000,7.26000,7.42000,30000
05/22/2008,0000,7.43000,7.55000,7.43000,7.54000,9000
05/23/2008,0000,7.60000,7.60000,7.48000,7.48000,59000
05/26/2008,0000,7.48000,7.48000,7.32000,7.40000,18000
05/27/2008,0000,7.40000,7.47000,7.15000,7.35000,59000
05/28/2008,0000,7.10000,7.30000,7.10000,7.30000,18000
05/29/2008,0000,7.20000,7.21000,7.11000,7.21000,4000
05/30/2008,0000,7.30000,7.30000,7.25000,7.25000,4000
06/02/2008,0000,6.92000,7.15000,6.92000,7.15000,14000
06/03/2008,0000,7.12000,7.12000,6.80000,6.85000,81000
06/04/2008,0000,7.09000,7.09000,6.80000,6.80000,55000
06/05/2008,0000,6.80000,6.91000,6.80000,6.91000,5000
06/06/2008,0000,7.05000,7.05000,6.91000,7.02000,26000
06/10/2008,0000,6.72000,6.72000,6.70000,6.70000,19000
06/11/2008,0000,6.70000,6.88000,6.33000,6.75000,11000
06/12/2008,0000,6.70000,6.70000,6.28000,6.28000,38000
06/13/2008,0000,6.28000,6.37000,6.28000,6.35000,29000
06/16/2008,0000,6.35000,6.35000,5.92000,6.14000,32000
06/17/2008,0000,5.75000,6.05000,5.75000,5.85000,36000
06/18/2008,0000,5.85000,6.20000,5.85000,6.18000,16000
06/19/2008,0000,6.10000,6.17000,6.00000,6.03000,43000
06/20/2008,0000,5.90000,6.01000,5.63000,5.63000,16000
06/23/2008,0000,5.63000,5.63000,5.24000,5.39000,83000
06/24/2008,0000,5.28000,5.36000,5.10000,5.10000,45000
06/25/2008,0000,5.10000,5.20000,4.80000,5.20000,69000
06/26/2008,0000,5.22000,5.34000,5.16000,5.34000,14000
06/27/2008,0000,5.07000,5.07000,4.97000,4.98000,62000
06/30/2008,0000,4.98000,4.98000,4.66000,4.70000,43000
07/01/2008,0000,4.97000,4.98000,4.78000,4.96000,25000
07/02/2008,0000,4.71000,4.85000,4.71000,4.80000,31000
07/03/2008,0000,4.80000,4.94000,4.80000,4.94000,22000
07/04/2008,0000,4.94000,5.05000,4.94000,4.94000,7000
07/07/2008,0000,4.94000,4.94000,4.78000,4.83000,16000
07/08/2008,0000,4.98000,5.08000,4.80000,4.83000,10000
07/09/2008,0000,4.98000,5.00000,4.83000,4.90000,22000
07/10/2008,0000,5.07000,5.07000,4.60000,4.90000,28000
07/11/2008,0000,4.75000,4.77000,4.75000,4.77000,6000
07/14/2008,0000,4.75000,4.95000,4.75000,4.75000,6100
07/15/2008,0000,4.50000,4.79000,4.44000,4.79000,49000
07/16/2008,0000,4.70000,4.78000,4.55000,4.55000,8000
07/17/2008,0000,4.26000,4.73000,4.24000,4.73000,65000
07/18/2008,0000,4.70000,4.70000,4.70000,4.70000,30000
07/21/2008,0000,5.00000,5.00000,4.38000,4.60000,85000
07/22/2008,0000,4.70000,4.70000,4.38000,4.43000,19000
07/23/2008,0000,4.58000,4.74000,4.58000,4.74000,33000
07/24/2008,0000,4.85000,4.87000,4.85000,4.85000,15000
07/25/2008,0000,4.85000,4.85000,4.85000,4.85000,1000
07/29/2008,0000,4.62000,4.63000,4.60000,4.60000,110000
07/30/2008,0000,4.50000,4.62000,4.50000,4.62000,4000
07/31/2008,0000,4.51000,4.62000,4.51000,4.62000,40000
08/01/2008,0000,4.39000,4.40000,4.39000,4.40000,24000
08/04/2008,0000,4.53000,4.54000,4.37000,4.54000,20000
08/05/2008,0000,4.52000,4.52000,4.34000,4.34000,12000
08/06/2008,0000,4.49000,4.49000,4.46000,4.47000,20000
08/07/2008,0000,4.47000,4.50000,4.47000,4.50000,6000
08/08/2008,0000,4.71000,4.80000,4.40000,4.78000,41000
08/11/2008,0000,4.88000,5.00000,4.63000,4.63000,2000
08/12/2008,0000,4.71000,4.95000,4.71000,4.95000,68000
08/13/2008,0000,5.29000,5.29000,5.29000,5.29000,39000
08/14/2008,0000,5.66000,5.66000,5.66000,5.66000,57000
08/15/2008,0000,6.05000,6.05000,6.05000,6.05000,66000
08/18/2008,0000,6.47000,6.47000,5.80000,6.30000,359000
08/19/2008,0000,5.90000,6.20000,5.86000,5.95000,93000
08/20/2008,0000,5.54000,5.88000,5.54000,5.85000,49000
08/21/2008,0000,5.85000,5.85000,5.60000,5.60000,20000
08/22/2008,0000,5.40000,5.85000,5.40000,5.78000,62000
08/25/2008,0000,5.98000,5.98000,5.52000,5.65000,44000
08/26/2008,0000,5.30000,5.35000,5.30000,5.35000,40000
08/27/2008,0000,5.10000,5.54000,5.10000,5.54000,14000
08/28/2008,0000,5.42000,5.42000,5.42000,5.42000,1000
08/29/2008,0000,5.48000,5.55000,5.48000,5.54000,52000
09/01/2008,0000,5.50000,5.50000,5.50000,5.50000,4000
09/02/2008,0000,5.42000,5.42000,5.42000,5.42000,15000
09/03/2008,0000,5.20000,5.26000,5.20000,5.22000,72000
09/04/2008,0000,5.05000,5.05000,4.86000,4.90000,32000
09/05/2008,0000,4.56000,4.56000,4.56000,4.56000,44000
09/08/2008,0000,4.56000,4.86000,4.56000,4.86000,24000
09/09/2008,0000,4.88000,4.88000,4.58000,4.77000,6000
09/10/2008,0000,4.76000,4.76000,4.53000,4.75000,19000
09/11/2008,0000,4.51000,4.55000,4.42000,4.55000,22000
09/12/2008,0000,4.55000,4.55000,4.27000,4.55000,46000
09/15/2008,0000,4.30000,4.30000,4.30000,4.30000,5000
09/16/2008,0000,4.00000,4.01000,4.00000,4.01000,7000
09/17/2008,0000,4.01000,4.24000,4.01000,4.01000,15000
09/18/2008,0000,3.98000,4.20000,3.73000,4.20000,20000
09/19/2008,0000,4.37000,4.49000,4.21000,4.49000,15000
09/22/2008,0000,4.26000,4.40000,4.20000,4.21000,33000
09/23/2008,0000,4.40000,4.40000,4.00000,4.37000,8000
09/24/2008,0000,4.10000,4.57000,4.10000,4.27000,4000
09/25/2008,0000,4.48000,4.48000,4.13000,4.43000,21000
09/26/2008,0000,4.15000,4.33000,4.15000,4.33000,4000
09/30/2008,0000,4.03000,4.22000,4.03000,4.22000,11000
10/01/2008,0000,4.01000,4.30000,4.01000,4.19000,22000
10/02/2008,0000,3.93000,4.04000,3.93000,4.04000,5000
10/03/2008,0000,4.21000,4.21000,4.21000,4.21000,1000
10/06/2008,0000,4.18000,4.39000,3.97000,4.39000,21000
10/07/2008,0000,4.13000,4.13000,4.10000,4.10000,8000
10/08/2008,0000,4.00000,4.00000,3.83000,3.83000,7000
10/09/2008,0000,3.83000,3.83000,3.72000,3.72000,12000
10/13/2008,0000,3.96000,3.96000,3.59000,3.75000,14000
10/14/2008,0000,3.90000,4.01000,3.90000,4.01000,41000
10/15/2008,0000,4.29000,4.29000,3.90000,4.02000,10000
10/16/2008,0000,4.19000,4.19000,3.91000,3.91000,38000
10/17/2008,0000,3.91000,3.91000,3.78000,3.90000,15000
10/21/2008,0000,3.90000,4.11000,3.77000,3.77000,25000
10/24/2008,0000,3.64000,3.64000,3.64000,3.64000,20000
10/27/2008,0000,3.39000,3.39000,3.39000,3.39000,32000
10/28/2008,0000,3.16000,3.35000,3.16000,3.16000,29000
10/29/2008,0000,3.20000,3.38000,3.16000,3.34000,44000
10/30/2008,0000,3.11000,3.57000,3.11000,3.57000,32000
10/31/2008,0000,3.70000,3.81000,3.69000,3.81000,66000
11/03/2008,0000,4.07000,4.07000,3.84000,4.06000,138000
11/04/2008,0000,4.06000,4.06000,3.78000,3.78000,14000
11/05/2008,0000,3.81000,3.83000,3.52000,3.68000,32000
11/06/2008,0000,3.68000,3.68000,3.43000,3.44000,38000
11/07/2008,0000,3.26000,3.56000,3.26000,3.56000,3000
11/11/2008,0000,3.33000,3.37000,3.32000,3.32000,20000
11/12/2008,0000,3.32000,3.40000,3.32000,3.32000,700
11/13/2008,0000,3.09000,3.45000,3.09000,3.45000,7000
11/14/2008,0000,3.64000,3.64000,3.60000,3.60000,16000
11/17/2008,0000,3.63000,3.63000,3.61000,3.61000,4000
11/19/2008,0000,3.36000,3.36000,3.36000,3.36000,39000
11/20/2008,0000,3.30000,3.30000,3.13000,3.13000,26000
11/21/2008,0000,2.92000,3.24000,2.92000,2.93000,51000
11/24/2008,0000,2.92000,2.93000,2.92000,2.93000,6000
11/25/2008,0000,3.00000,3.00000,2.91000,2.91000,12000
11/26/2008,0000,2.88000,2.88000,2.88000,2.88000,12000
11/27/2008,0000,3.04000,3.08000,2.93000,3.08000,39000
11/28/2008,0000,3.20000,3.20000,2.95000,3.19000,50000
12/01/2008,0000,3.00000,3.19000,3.00000,3.15000,39000
12/02/2008,0000,2.95000,2.99000,2.95000,2.98000,33000
12/03/2008,0000,2.96000,2.99000,2.96000,2.96000,400
12/04/2008,0000,2.95000,2.98000,2.95000,2.97000,9000
12/05/2008,0000,3.00000,3.00000,2.87000,2.87000,31000
12/08/2008,0000,2.81000,2.98000,2.81000,2.98000,9000
12/09/2008,0000,2.87000,2.97000,2.87000,2.88000,71000
12/10/2008,0000,2.97000,3.08000,2.97000,3.08000,155000
12/11/2008,0000,3.05000,3.08000,2.91000,3.07000,68000
12/12/2008,0000,3.05000,3.07000,2.91000,2.93000,44000
12/15/2008,0000,3.01000,3.13000,2.93000,3.13000,134000
12/16/2008,0000,3.14000,3.30000,3.14000,3.15000,68000
12/17/2008,0000,3.20000,3.20000,3.05000,3.05000,53000
12/18/2008,0000,3.09000,3.13000,3.07000,3.07000,36000
12/19/2008,0000,3.00000,3.13000,3.00000,3.13000,26000
12/22/2008,0000,3.11000,3.13000,3.03000,3.03000,12000
12/23/2008,0000,3.02000,3.02000,2.92000,2.92000,48000
12/24/2008,0000,2.90000,3.12000,2.90000,3.12000,13000
12/25/2008,0000,3.10000,3.10000,3.00000,3.00000,3000
12/26/2008,0000,3.05000,3.10000,2.95000,2.95000,4000
12/29/2008,0000,3.02000,3.02000,2.92000,2.92000,7000
12/30/2008,0000,2.98000,3.05000,2.95000,3.05000,23000
12/31/2008,0000,2.94000,2.94000,2.94000,2.94000,6000
01/05/2009,0000,3.00000,3.00000,3.00000,3.00000,9000
01/06/2009,0000,3.00000,3.00000,2.82000,3.00000,10000
01/07/2009,0000,3.00000,3.07000,2.98000,3.07000,20000
01/08/2009,0000,3.00000,3.00000,2.93000,2.93000,7000
01/09/2009,0000,2.92000,2.97000,2.92000,2.92000,900
01/12/2009,0000,2.92000,2.92000,2.92000,2.92000,3000
01/13/2009,0000,2.96000,3.00000,2.82000,3.00000,45000
01/14/2009,0000,2.98000,3.00000,2.90000,2.90000,28000
01/15/2009,0000,2.88000,2.88000,2.88000,2.88000,2000
01/16/2009,0000,2.86000,3.00000,2.86000,2.98000,26000
01/19/2009,0000,2.82000,2.95000,2.82000,2.87000,13000
01/20/2009,0000,2.75000,3.05000,2.75000,3.02000,47000
01/21/2009,0000,2.86000,3.14000,2.82000,3.00000,79000
02/02/2009,0000,3.00000,3.00000,2.82000,2.96000,12000
02/03/2009,0000,2.88000,3.00000,2.88000,3.00000,15000
02/04/2009,0000,2.90000,3.01000,2.86000,2.98000,12000
02/05/2009,0000,2.93000,2.96000,2.85000,2.96000,19000
02/06/2009,0000,2.96000,2.98000,2.86000,2.93000,13000
02/09/2009,0000,2.95000,2.95000,2.90000,2.95000,7000
02/10/2009,0000,2.91000,2.91000,2.91000,2.91000,9000
02/11/2009,0000,2.82000,2.90000,2.82000,2.90000,8000
02/12/2009,0000,2.90000,2.90000,2.88000,2.88000,10000
02/13/2009,0000,2.93000,2.98000,2.93000,2.98000,3000
02/16/2009,0000,2.98000,3.08000,2.98000,3.00000,85000
02/17/2009,0000,2.84000,2.89000,2.84000,2.89000,21000
02/18/2009,0000,3.04000,3.09000,3.04000,3.09000,195000
02/19/2009,0000,3.28000,3.28000,3.02000,3.05000,63000
02/20/2009,0000,2.94000,2.95000,2.93000,2.93000,23000
02/23/2009,0000,2.91000,2.91000,2.91000,2.91000,1000
02/24/2009,0000,2.86000,2.89000,2.86000,2.86000,7000
02/25/2009,0000,2.86000,2.97000,2.86000,2.93000,13000
02/26/2009,0000,2.84000,2.93000,2.84000,2.93000,11000
02/27/2009,0000,2.90000,3.00000,2.85000,3.00000,15000
03/02/2009,0000,2.92000,3.07000,2.92000,3.07000,30000
03/03/2009,0000,3.05000,3.05000,3.05000,3.05000,11000
03/04/2009,0000,3.05000,3.26000,3.01000,3.25000,152000
03/05/2009,0000,3.39000,3.39000,3.19000,3.28000,77000
03/06/2009,0000,3.18000,3.36000,3.15000,3.16000,49000
03/09/2009,0000,3.38000,3.38000,3.20000,3.38000,190000
03/10/2009,0000,3.61000,3.61000,3.53000,3.61000,81000
03/11/2009,0000,3.86000,3.86000,3.86000,3.86000,57000
03/12/2009,0000,4.13000,4.13000,3.80000,4.13000,803000
03/13/2009,0000,4.41000,4.41000,4.15000,4.41000,534000
03/16/2009,0000,4.48000,4.71000,4.45000,4.71000,324000
03/17/2009,0000,4.80000,5.03000,4.75000,5.03000,202000
03/18/2009,0000,5.38000,5.38000,5.38000,5.38000,72000
03/19/2009,0000,5.75000,5.75000,5.75000,5.75000,174000
03/20/2009,0000,6.10000,6.14000,5.55000,5.80000,639000
03/23/2009,0000,5.78000,5.80000,5.40000,5.73000,287000
03/24/2009,0000,5.70000,5.98000,5.40000,5.58000,227000
03/25/2009,0000,5.60000,5.84000,5.30000,5.84000,153000
03/26/2009,0000,5.98000,5.98000,5.70000,5.71000,171000
03/27/2009,0000,5.93000,5.96000,5.51000,5.60000,482000
03/30/2009,0000,5.45000,5.47000,5.21000,5.21000,156000
03/31/2009,0000,4.88000,5.18000,4.85000,4.85000,304000
04/01/2009,0000,4.92000,5.18000,4.92000,5.18000,93000
04/02/2009,0000,5.54000,5.54000,5.54000,5.54000,57000
04/03/2009,0000,5.92000,5.92000,5.61000,5.89000,393000
04/06/2009,0000,5.90000,5.90000,5.60000,5.70000,135000
04/07/2009,0000,5.50000,5.66000,5.47000,5.66000,112000
04/08/2009,0000,5.54000,5.54000,5.30000,5.31000,121000
04/09/2009,0000,5.31000,5.55000,5.31000,5.50000,159000
04/10/2009,0000,5.20000,5.55000,5.20000,5.55000,125000
04/13/2009,0000,5.55000,5.55000,5.19000,5.48000,99000
04/14/2009,0000,5.48000,5.69000,5.31000,5.47000,180000
04/15/2009,0000,5.30000,5.68000,5.30000,5.68000,327000
04/16/2009,0000,5.70000,5.80000,5.60000,5.64000,281000
04/17/2009,0000,5.70000,5.84000,5.25000,5.59000,385000
04/20/2009,0000,5.80000,5.80000,5.21000,5.62000,195000
04/21/2009,0000,5.23000,5.62000,5.23000,5.39000,87000
04/22/2009,0000,5.50000,5.53000,5.26000,5.26000,136000
04/23/2009,0000,5.26000,5.30000,5.12000,5.12000,184000
04/24/2009,0000,5.16000,5.28000,5.15000,5.28000,159000
04/27/2009,0000,5.23000,5.25000,4.92000,5.04000,55000
04/28/2009,0000,4.83000,4.96000,4.69000,4.69000,112000
04/29/2009,0000,4.42000,4.55000,4.37000,4.49000,108000
04/30/2009,0000,4.54000,4.80000,4.54000,4.80000,110000
05/04/2009,0000,4.93000,5.13000,4.83000,5.13000,175000
05/05/2009,0000,5.30000,5.43000,5.13000,5.13000,202000
05/06/2009,0000,5.25000,5.45000,5.20000,5.37000,122000
05/07/2009,0000,5.50000,5.50000,5.19000,5.30000,115000
05/08/2009,0000,5.20000,5.30000,5.05000,5.29000,99000
05/11/2009,0000,5.29000,5.40000,5.12000,5.20000,162000
05/12/2009,0000,5.20000,5.28000,5.20000,5.28000,88000
05/13/2009,0000,5.50000,5.50000,5.28000,5.40000,140000
05/14/2009,0000,5.30000,5.40000,5.05000,5.20000,114000
05/15/2009,0000,5.10000,5.30000,5.10000,5.20000,122000
05/18/2009,0000,5.30000,5.37000,4.86000,5.17000,76000
05/19/2009,0000,5.17000,5.31000,5.05000,5.25000,126000
05/20/2009,0000,5.24000,5.34000,5.16000,5.20000,126000
05/21/2009,0000,5.20000,5.30000,5.11000,5.23000,108000
05/22/2009,0000,5.20000,5.20000,5.10000,5.10000,138000
05/25/2009,0000,5.19000,5.45000,5.19000,5.45000,260000
05/26/2009,0000,5.83000,5.83000,5.83000,5.83000,123000
05/27/2009,0000,6.23000,6.23000,6.23000,6.23000,170000
06/01/2009,0000,6.66000,6.66000,6.66000,6.66000,230000
06/02/2009,0000,7.12000,7.12000,7.12000,7.12000,160000
06/03/2009,0000,7.61000,7.61000,7.12000,7.61000,2102000
06/04/2009,0000,8.14000,8.14000,7.91000,8.14000,565000
06/05/2009,0000,8.70000,8.70000,8.60000,8.70000,344000
06/08/2009,0000,9.95000,9.95000,9.50000,9.95000,1262000
06/09/2009,0000,9.53000,9.53000,9.26000,9.26000,721000
06/10/2009,0000,8.62000,8.62000,8.62000,8.62000,57000
06/11/2009,0000,8.02000,8.02000,8.02000,8.02000,60000
06/12/2009,0000,7.46000,8.58000,7.46000,8.50000,1560000
06/15/2009,0000,7.91000,7.91000,7.91000,7.91000,444000
06/16/2009,0000,7.36000,7.38000,7.36000,7.36000,508000
06/17/2009,0000,6.85000,7.55000,6.85000,6.85000,664000
06/18/2009,0000,7.00000,7.00000,6.38000,6.38000,274000
06/19/2009,0000,6.30000,6.82000,6.30000,6.82000,354000
06/22/2009,0000,6.82000,6.82000,6.40000,6.70000,221000
06/23/2009,0000,6.70000,6.70000,6.41000,6.65000,178000
06/24/2009,0000,6.65000,7.11000,6.52000,7.11000,405000
06/25/2009,0000,7.11000,7.60000,7.11000,7.60000,408000
06/26/2009,0000,8.13000,8.13000,8.13000,8.13000,176000
06/29/2009,0000,8.69000,8.69000,7.57000,7.58000,873000
06/30/2009,0000,7.50000,7.90000,7.21000,7.77000,286000
07/01/2009,0000,7.77000,7.86000,7.50000,7.80000,191000
07/02/2009,0000,7.75000,7.87000,7.50000,7.60000,102000
07/03/2009,0000,7.50000,7.50000,7.07000,7.20000,180000
07/06/2009,0000,7.33000,7.33000,7.06000,7.20000,111000
07/07/2009,0000,7.20000,7.20000,6.70000,6.81000,475000
07/08/2009,0000,7.28000,7.28000,7.03000,7.28000,445000
07/09/2009,0000,7.78000,7.78000,7.67000,7.78000,439000
07/10/2009,0000,7.76000,7.99000,7.33000,7.50000,384000
07/13/2009,0000,7.50000,7.50000,6.98000,7.03000,293000
07/14/2009,0000,7.03000,7.25000,7.00000,7.06000,191000
07/15/2009,0000,7.14000,7.55000,7.14000,7.49000,455000
07/16/2009,0000,7.42000,7.59000,7.21000,7.21000,285000
07/17/2009,0000,7.25000,7.45000,7.21000,7.26000,177000
07/20/2009,0000,7.48000,7.48000,7.16000,7.30000,145000
07/21/2009,0000,7.35000,7.38000,7.25000,7.27000,231000
07/22/2009,0000,7.30000,7.50000,7.30000,7.45000,140000
07/23/2009,0000,7.50000,7.97000,7.30000,7.97000,805000
07/24/2009,0000,8.52000,8.52000,8.52000,8.52000,278000
07/27/2009,0000,9.11000,9.11000,8.33000,8.67000,1260000
07/28/2009,0000,8.30000,8.61000,8.30000,8.31000,611000
07/29/2009,0000,8.28000,8.50000,8.20000,8.46000,234000
07/30/2009,0000,8.45000,8.45000,8.30000,8.30000,158000
07/31/2009,0000,8.54000,8.54000,8.21000,8.45000,178000
08/03/2009,0000,8.46000,8.51000,8.33000,8.45000,161000
08/04/2009,0000,8.48000,8.50000,8.20000,8.20000,197000
08/05/2009,0000,8.20000,8.20000,7.81000,7.81000,322000
08/06/2009,0000,7.63000,7.78000,7.60000,7.77000,72000
08/10/2009,0000,7.76000,7.86000,7.61000,7.86000,40000
08/11/2009,0000,7.86000,7.90000,7.75000,7.90000,23000
08/12/2009,0000,8.00000,8.00000,7.85000,7.95000,112000
08/13/2009,0000,8.06000,8.24000,8.02000,8.10000,109000
08/14/2009,0000,8.15000,8.19000,8.00000,8.08000,163000
08/17/2009,0000,7.52000,8.07000,7.52000,7.61000,222000
08/18/2009,0000,7.41000,7.65000,7.34000,7.50000,162000
08/19/2009,0000,7.88000,7.88000,7.54000,7.56000,43000
08/20/2009,0000,7.88000,8.08000,7.66000,8.08000,233000
08/21/2009,0000,8.64000,8.64000,7.94000,7.94000,609000
08/24/2009,0000,7.70000,8.49000,7.70000,8.49000,723000
08/25/2009,0000,8.40000,9.08000,8.30000,9.08000,1049000
08/26/2009,0000,9.30000,9.71000,9.30000,9.71000,700000
08/27/2009,0000,10.35000,10.35000,10.35000,10.35000,687000
08/28/2009,0000,11.05000,11.05000,11.05000,11.05000,504000
08/31/2009,0000,11.80000,11.80000,11.80000,11.80000,257000
09/01/2009,0000,12.60000,12.60000,12.60000,12.60000,347000
09/02/2009,0000,13.45000,13.45000,13.45000,13.45000,534000
09/03/2009,0000,14.35000,14.35000,14.35000,14.35000,317000
09/04/2009,0000,15.35000,15.35000,15.35000,15.35000,393000
09/07/2009,0000,16.40000,16.40000,16.40000,16.40000,225000
09/08/2009,0000,17.50000,17.50000,17.50000,17.50000,95000
09/09/2009,0000,18.70000,18.70000,16.35000,18.70000,4724000
09/10/2009,0000,20.00000,20.00000,18.10000,20.00000,2183000
09/11/2009,0000,21.40000,21.40000,20.50000,21.40000,2254000
09/14/2009,0000,22.85000,22.85000,22.50000,22.85000,1078000
09/15/2009,0000,24.00000,24.40000,24.00000,24.40000,1126000
09/16/2009,0000,25.80000,26.10000,22.70000,22.70000,3236000
09/17/2009,0000,21.30000,23.40000,21.30000,22.50000,2045000
09/18/2009,0000,24.05000,24.05000,24.05000,24.05000,892000
09/21/2009,0000,25.70000,25.70000,25.00000,25.70000,2291000
09/22/2009,0000,26.45000,26.50000,25.00000,25.50000,1610000
09/23/2009,0000,25.40000,26.30000,25.00000,25.70000,1467000
09/24/2009,0000,25.70000,25.70000,23.95000,23.95000,2423000
09/25/2009,0000,22.30000,23.05000,22.30000,22.30000,1984000
09/28/2009,0000,20.75000,22.00000,20.75000,21.20000,2027000
09/29/2009,0000,21.80000,21.80000,19.80000,20.05000,883000
09/30/2009,0000,20.05000,21.45000,20.05000,21.45000,769000
10/01/2009,0000,22.95000,22.95000,22.20000,22.95000,1348000
10/02/2009,0000,24.00000,24.00000,21.35000,22.00000,1430000
10/05/2009,0000,22.00000,22.20000,21.05000,21.80000,526000
10/06/2009,0000,21.80000,22.00000,21.20000,21.70000,786000
10/07/2009,0000,21.90000,22.90000,21.90000,22.10000,920000
10/08/2009,0000,22.70000,23.50000,22.20000,22.45000,891000
10/09/2009,0000,22.50000,22.80000,21.10000,21.20000,1079000
10/12/2009,0000,19.75000,21.00000,19.75000,20.60000,1212000
10/13/2009,0000,20.30000,21.20000,20.00000,20.80000,563000
10/14/2009,0000,20.80000,22.25000,20.80000,22.25000,1022000
10/15/2009,0000,23.00000,23.00000,21.60000,22.00000,1339000
10/16/2009,0000,22.00000,22.40000,21.60000,21.60000,482000
10/19/2009,0000,21.05000,21.50000,20.65000,21.10000,803000
10/20/2009,0000,20.95000,21.00000,20.40000,20.60000,540000
10/21/2009,0000,20.60000,21.20000,20.60000,20.80000,492000
10/22/2009,0000,20.10000,20.80000,20.10000,20.60000,347000
10/23/2009,0000,20.50000,20.90000,20.40000,20.55000,294000
10/26/2009,0000,20.55000,21.10000,20.50000,20.60000,216000
10/27/2009,0000,20.30000,20.70000,20.20000,20.25000,251000
10/28/2009,0000,20.30000,20.45000,19.60000,19.60000,314000
10/29/2009,0000,19.10000,19.10000,18.25000,18.40000,441000
10/30/2009,0000,18.60000,19.00000,18.40000,18.40000,270000
11/02/2009,0000,18.40000,18.40000,17.15000,17.30000,296000
11/03/2009,0000,17.50000,17.50000,16.10000,16.15000,642000
11/04/2009,0000,16.95000,17.25000,16.55000,17.25000,385000
11/05/2009,0000,18.45000,18.45000,18.05000,18.45000,495000
11/06/2009,0000,19.70000,19.70000,19.20000,19.50000,1517000
11/09/2009,0000,18.70000,19.05000,18.20000,18.25000,531000
11/10/2009,0000,18.60000,18.95000,18.25000,18.50000,274000
11/11/2009,0000,18.60000,18.60000,17.80000,18.20000,364000
11/12/2009,0000,17.00000,18.25000,17.00000,17.80000,193000
11/13/2009,0000,18.00000,18.55000,17.85000,18.00000,282000
11/16/2009,0000,18.55000,18.95000,18.25000,18.30000,315000
11/17/2009,0000,18.50000,18.50000,18.00000,18.30000,218000
11/18/2009,0000,18.50000,18.50000,18.15000,18.20000,192000
11/19/2009,0000,18.20000,18.45000,18.20000,18.20000,191000
11/20/2009,0000,18.20000,18.50000,18.00000,18.30000,105000
11/23/2009,0000,18.40000,18.70000,18.00000,18.05000,350000
11/24/2009,0000,18.50000,18.55000,18.10000,18.25000,240000
11/25/2009,0000,18.35000,18.40000,18.10000,18.15000,122000
11/26/2009,0000,18.15000,18.25000,18.00000,18.25000,246000
11/27/2009,0000,18.00000,18.00000,17.40000,17.60000,178000
11/30/2009,0000,17.60000,18.00000,17.60000,17.90000,276000
12/01/2009,0000,17.90000,17.90000,17.30000,17.80000,199000
12/02/2009,0000,17.80000,17.80000,17.00000,17.20000,322000
12/03/2009,0000,17.20000,17.30000,16.65000,16.90000,443000
12/04/2009,0000,16.60000,17.15000,16.60000,17.00000,219000
12/07/2009,0000,17.00000,17.40000,16.60000,17.15000,188000
12/08/2009,0000,16.80000,17.10000,16.60000,16.80000,226000
12/09/2009,0000,16.80000,17.00000,16.80000,16.90000,233000
12/11/2009,0000,17.40000,17.40000,16.90000,16.95000,139000
12/14/2009,0000,16.95000,17.00000,16.70000,16.85000,110000
12/15/2009,0000,16.80000,18.00000,16.60000,18.00000,696000
12/16/2009,0000,19.25000,19.25000,19.00000,19.25000,1214000
12/17/2009,0000,20.55000,20.55000,20.50000,20.55000,1162000
12/18/2009,0000,21.95000,21.95000,19.25000,19.80000,1855000
12/21/2009,0000,19.40000,20.20000,18.45000,18.50000,668000
12/22/2009,0000,18.50000,18.50000,17.60000,18.10000,352000
12/23/2009,0000,18.20000,19.00000,18.20000,18.75000,482000
12/25/2009,0000,17.80000,18.50000,17.80000,18.30000,274000
12/25/2009,0000,17.80000,18.50000,17.80000,18.30000,274000
12/28/2009,0000,18.30000,18.30000,18.00000,18.00000,259000
12/29/2009,1230,18.50000,18.50000,18.10000,18.10000,301026
