DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,9.83000,10.15000,9.83000,9.84000,1697000
04/03/2007,0000,9.88000,10.10000,9.65000,9.70000,1706000
04/04/2007,0000,9.73000,9.81000,9.47000,9.52000,1858000
04/09/2007,0000,9.52000,9.60000,9.30000,9.52000,1256000
04/10/2007,0000,9.40000,9.45000,9.25000,9.29000,619000
04/11/2007,0000,9.31000,9.55000,9.31000,9.45000,644000
04/12/2007,0000,9.45000,9.64000,9.45000,9.60000,558000
04/13/2007,0000,9.70000,9.95000,9.67000,9.71000,2037000
04/16/2007,0000,9.90000,10.55000,9.90000,10.55000,5417000
04/17/2007,0000,10.60000,10.60000,9.82000,9.82000,3203000
04/18/2007,0000,10.15000,10.15000,9.75000,9.90000,1132000
04/19/2007,0000,9.63000,9.92000,9.63000,9.72000,841000
04/20/2007,0000,9.78000,9.95000,9.78000,9.83000,561000
04/23/2007,0000,9.92000,10.00000,9.75000,9.77000,703000
04/24/2007,0000,9.88000,9.88000,9.75000,9.76000,629000
04/25/2007,0000,10.00000,10.40000,9.92000,10.15000,5210000
04/26/2007,0000,9.89000,10.15000,9.81000,10.00000,1878000
04/27/2007,0000,10.00000,10.15000,9.91000,10.00000,1085000
04/30/2007,0000,10.10000,10.45000,9.95000,10.10000,2075000
05/02/2007,0000,10.20000,10.80000,10.15000,10.45000,3663000
05/03/2007,0000,10.45000,10.45000,9.72000,9.72000,3157000
05/04/2007,0000,9.73000,9.94000,9.70000,9.78000,1074000
05/07/2007,0000,9.81000,9.96000,9.75000,9.84000,572000
05/08/2007,0000,9.84000,10.50000,9.81000,10.50000,4688000
05/09/2007,0000,10.80000,11.20000,10.65000,11.20000,6882000
05/10/2007,0000,11.40000,11.70000,11.00000,11.40000,13408000
05/11/2007,0000,11.40000,12.10000,11.30000,11.90000,11210000
05/14/2007,0000,11.50000,11.80000,11.45000,11.45000,2621000
05/15/2007,0000,11.50000,11.80000,11.40000,11.50000,2508000
05/16/2007,0000,11.50000,11.75000,11.05000,11.15000,2498000
05/17/2007,0000,11.30000,11.45000,10.90000,10.90000,2924000
05/18/2007,0000,10.90000,11.00000,10.60000,10.70000,2220000
05/21/2007,0000,10.75000,11.30000,10.70000,11.15000,2263000
05/22/2007,0000,11.40000,11.40000,10.90000,10.95000,1881000
05/23/2007,0000,10.95000,11.35000,10.90000,11.15000,2234000
05/24/2007,0000,11.30000,11.30000,10.90000,11.00000,1282000
05/25/2007,0000,11.00000,11.20000,10.85000,11.10000,1535000
05/28/2007,0000,11.20000,11.55000,11.15000,11.20000,2577000
05/29/2007,0000,11.25000,11.30000,10.95000,10.95000,1392000
05/30/2007,0000,10.95000,11.70000,10.95000,11.70000,5052000
05/31/2007,0000,11.80000,12.05000,11.60000,12.00000,5832000
06/01/2007,0000,12.10000,12.20000,11.60000,11.60000,2828000
06/04/2007,0000,11.75000,11.90000,11.50000,11.60000,2693000
06/05/2007,0000,11.60000,12.10000,11.55000,11.65000,3024000
06/06/2007,0000,11.80000,12.45000,11.70000,11.85000,7015000
06/07/2007,0000,11.75000,12.10000,11.70000,12.10000,2456000
06/08/2007,0000,11.90000,12.50000,11.90000,12.10000,2812000
06/11/2007,0000,12.35000,12.35000,11.90000,11.95000,1864000
06/12/2007,0000,12.05000,12.30000,12.00000,12.15000,2641000
06/13/2007,0000,12.30000,12.30000,12.00000,12.05000,1637000
06/14/2007,0000,12.15000,12.20000,11.65000,11.65000,2472000
06/15/2007,0000,11.75000,12.20000,11.70000,11.70000,3199000
06/20/2007,0000,12.20000,12.20000,11.70000,11.75000,1535000
06/21/2007,0000,11.75000,12.15000,11.75000,11.80000,2623000
06/22/2007,0000,11.80000,12.60000,11.80000,12.60000,6580000
06/25/2007,0000,14.20000,14.35000,13.70000,13.75000,13283000
06/26/2007,0000,13.70000,13.75000,12.90000,13.20000,4548000
06/27/2007,0000,13.20000,13.95000,13.20000,13.40000,6761000
06/28/2007,0000,13.60000,13.90000,13.30000,13.50000,3823000
06/29/2007,0000,13.60000,13.95000,13.55000,13.60000,5333000
07/02/2007,0000,13.95000,13.95000,13.60000,13.75000,1839000
07/03/2007,0000,13.90000,14.30000,13.70000,14.00000,3938000
07/04/2007,0000,13.95000,14.10000,13.60000,13.70000,2974000
07/05/2007,0000,13.70000,13.90000,13.70000,13.80000,1526000
07/06/2007,0000,13.85000,14.20000,13.75000,13.80000,2440000
07/09/2007,0000,13.85000,14.05000,13.80000,13.80000,2357000
07/10/2007,0000,13.80000,14.75000,13.80000,14.75000,8263000
07/11/2007,0000,14.80000,15.00000,14.15000,14.30000,4555000
07/12/2007,0000,14.35000,14.75000,14.30000,14.40000,2801000
07/13/2007,0000,14.50000,15.15000,14.30000,14.60000,4107000
07/16/2007,0000,15.00000,15.00000,14.40000,14.40000,2406000
07/17/2007,0000,14.45000,14.65000,14.15000,14.25000,1798000
07/18/2007,0000,14.25000,14.55000,14.00000,14.00000,2525000
07/19/2007,0000,14.05000,14.75000,14.05000,14.20000,2735000
07/20/2007,0000,14.25000,14.55000,14.25000,14.25000,1504000
07/23/2007,0000,14.35000,14.75000,14.30000,14.75000,2586000
07/24/2007,0000,14.80000,15.35000,14.75000,14.90000,3875000
07/25/2007,0000,14.90000,15.50000,14.85000,15.15000,4016000
07/26/2007,0000,15.30000,15.40000,14.20000,14.20000,3286000
07/27/2007,0000,14.00000,14.50000,13.70000,13.80000,2185000
07/30/2007,0000,13.80000,14.00000,13.20000,13.40000,1323000
07/31/2007,0000,13.50000,14.30000,13.50000,13.90000,4680000
08/01/2007,0000,13.60000,13.90000,12.95000,12.95000,2040000
08/02/2007,0000,13.10000,13.45000,12.05000,12.50000,2391000
08/03/2007,0000,12.70000,12.95000,12.55000,12.65000,839000
08/06/2007,0000,12.10000,12.60000,12.10000,12.45000,443000
08/07/2007,0000,12.80000,12.80000,12.40000,12.40000,609000
08/08/2007,0000,12.60000,12.80000,12.40000,12.50000,707000
08/09/2007,0000,12.70000,13.35000,12.70000,12.80000,2491000
08/10/2007,0000,12.45000,13.10000,12.45000,12.85000,825000
08/13/2007,0000,13.00000,13.15000,12.65000,12.75000,520000
08/14/2007,0000,12.75000,13.35000,12.60000,12.60000,2330000
08/15/2007,0000,12.50000,12.75000,11.75000,11.75000,1789000
08/16/2007,0000,11.50000,11.70000,10.95000,10.95000,1616000
08/17/2007,0000,10.30000,10.90000,10.20000,10.20000,1261000
08/20/2007,0000,10.80000,10.90000,10.45000,10.90000,964000
08/21/2007,0000,11.20000,11.20000,10.45000,10.45000,435000
08/22/2007,0000,10.45000,10.65000,10.35000,10.50000,404000
08/23/2007,0000,10.60000,11.20000,10.60000,11.20000,780000
08/24/2007,0000,11.20000,11.40000,10.80000,11.15000,975000
08/27/2007,0000,11.40000,11.60000,11.10000,11.30000,701000
08/28/2007,0000,11.30000,11.30000,11.00000,11.25000,393000
08/29/2007,0000,10.80000,11.40000,10.70000,11.25000,907000
08/30/2007,0000,11.40000,11.55000,11.35000,11.40000,655000
08/31/2007,0000,11.50000,11.50000,10.90000,11.40000,324000
09/03/2007,0000,11.40000,11.50000,11.20000,11.30000,624000
09/04/2007,0000,11.20000,11.80000,11.20000,11.50000,1956000
09/05/2007,0000,11.80000,11.80000,11.50000,11.50000,647000
09/06/2007,0000,11.45000,11.70000,11.30000,11.40000,446000
09/07/2007,0000,11.75000,12.15000,11.65000,12.10000,2215000
09/10/2007,0000,11.50000,12.05000,11.50000,12.00000,859000
09/11/2007,0000,12.00000,12.10000,11.80000,12.00000,814000
09/12/2007,0000,12.20000,12.20000,11.70000,11.75000,628000
09/13/2007,0000,11.80000,11.90000,11.50000,11.50000,783000
09/14/2007,0000,11.50000,11.70000,11.45000,11.45000,677000
09/17/2007,0000,11.40000,11.70000,11.30000,11.40000,474000
09/19/2007,0000,11.60000,11.65000,11.20000,11.20000,374000
09/20/2007,0000,11.25000,11.45000,11.15000,11.20000,320000
09/21/2007,0000,11.20000,11.95000,11.20000,11.70000,1727000
09/26/2007,0000,11.75000,11.90000,11.45000,11.60000,611000
09/27/2007,0000,11.65000,11.85000,11.50000,11.75000,888000
09/28/2007,0000,11.85000,11.85000,11.60000,11.65000,587000
10/01/2007,0000,12.00000,12.20000,11.80000,11.85000,760000
10/02/2007,0000,12.20000,12.20000,11.40000,11.40000,1071000
10/03/2007,0000,11.45000,11.75000,11.45000,11.60000,829000
10/04/2007,0000,11.45000,11.60000,11.45000,11.60000,231000
10/05/2007,0000,11.60000,11.75000,11.45000,11.60000,415000
10/08/2007,0000,11.70000,11.75000,11.45000,11.45000,287000
10/09/2007,0000,11.45000,11.60000,11.40000,11.50000,331000
10/11/2007,0000,11.50000,11.55000,11.35000,11.35000,258000
10/12/2007,0000,11.35000,11.40000,10.90000,10.90000,431000
10/15/2007,0000,11.00000,11.15000,10.95000,11.00000,308000
10/16/2007,0000,10.90000,11.05000,10.85000,11.00000,199000
10/17/2007,0000,11.00000,11.00000,10.75000,11.00000,457000
10/18/2007,0000,11.05000,11.30000,11.00000,11.20000,457000
10/19/2007,0000,11.15000,11.30000,11.00000,11.05000,196000
10/22/2007,0000,10.80000,10.90000,10.60000,10.60000,411000
10/23/2007,0000,10.75000,11.20000,10.70000,10.70000,425000
10/24/2007,0000,10.85000,11.00000,10.65000,10.65000,333000
10/25/2007,0000,10.70000,11.15000,10.70000,10.70000,341000
10/26/2007,0000,10.70000,10.85000,10.60000,10.70000,371000
10/29/2007,0000,10.70000,11.20000,10.70000,10.90000,1124000
10/30/2007,0000,11.00000,11.15000,10.80000,10.80000,271000
10/31/2007,0000,10.80000,10.95000,10.60000,10.65000,292000
11/01/2007,0000,10.65000,10.95000,10.60000,10.75000,1076000
11/02/2007,0000,10.60000,10.80000,10.50000,10.65000,481000
11/05/2007,0000,10.55000,10.65000,10.30000,10.30000,274000
11/06/2007,0000,10.30000,10.80000,10.30000,10.35000,544000
11/07/2007,0000,10.35000,10.50000,10.30000,10.45000,195000
11/08/2007,0000,10.30000,10.30000,9.72000,9.73000,669000
11/09/2007,0000,9.70000,9.72000,9.30000,9.30000,433000
11/12/2007,0000,9.00000,9.29000,8.70000,9.10000,868000
11/13/2007,0000,9.10000,9.30000,8.81000,9.25000,430000
11/14/2007,0000,9.40000,9.66000,9.40000,9.40000,291000
11/15/2007,0000,9.41000,9.50000,9.22000,9.25000,97000
11/16/2007,0000,9.20000,9.31000,9.10000,9.21000,201000
11/19/2007,0000,9.41000,9.41000,9.21000,9.23000,122000
11/20/2007,0000,9.15000,9.60000,9.01000,9.40000,355000
11/21/2007,0000,9.38000,9.38000,9.12000,9.17000,237000
11/22/2007,0000,9.17000,9.20000,9.04000,9.15000,149000
11/23/2007,0000,9.08000,9.08000,8.85000,8.97000,208000
11/26/2007,0000,9.00000,9.19000,8.98000,9.00000,154000
11/27/2007,0000,8.85000,9.17000,8.41000,9.10000,293000
11/28/2007,0000,9.00000,9.12000,8.82000,8.90000,141000
11/29/2007,0000,9.01000,9.10000,8.90000,8.91000,213000
11/30/2007,0000,8.93000,9.14000,8.93000,9.05000,208000
12/03/2007,0000,9.08000,9.09000,8.96000,9.08000,106000
12/04/2007,0000,9.10000,9.40000,9.02000,9.20000,133000
12/05/2007,0000,9.20000,9.39000,9.13000,9.30000,209000
12/06/2007,0000,9.60000,9.70000,9.43000,9.60000,472000
12/07/2007,0000,9.78000,9.88000,9.66000,9.73000,411000
12/10/2007,0000,9.73000,9.99000,9.72000,9.87000,302000
12/11/2007,0000,9.95000,9.95000,9.64000,9.66000,270000
12/12/2007,0000,9.60000,9.76000,9.53000,9.74000,279000
12/13/2007,0000,9.70000,9.87000,9.44000,9.62000,430000
12/14/2007,0000,9.63000,10.25000,9.40000,10.25000,451000
12/17/2007,0000,9.80000,9.99000,9.55000,9.55000,505000
12/18/2007,0000,9.20000,9.32000,8.89000,9.20000,581000
12/19/2007,0000,9.10000,9.40000,9.02000,9.05000,1069000
12/20/2007,0000,9.10000,9.11000,8.80000,8.85000,396000
12/21/2007,0000,8.90000,8.99000,8.61000,8.83000,490000
12/24/2007,0000,8.63000,9.10000,8.63000,9.09000,322000
12/25/2007,0000,9.38000,9.38000,9.09000,9.25000,312000
12/26/2007,0000,9.10000,9.29000,9.02000,9.24000,248000
12/27/2007,0000,9.25000,9.55000,9.20000,9.40000,269000
12/28/2007,0000,9.01000,9.48000,9.01000,9.48000,286000
12/31/2007,0000,9.33000,9.67000,9.33000,9.50000,294000
01/02/2008,0000,9.49000,9.66000,9.40000,9.50000,261000
01/03/2008,0000,9.40000,9.40000,9.01000,9.29000,298000
01/04/2008,0000,9.10000,9.37000,9.10000,9.35000,169000
01/07/2008,0000,9.25000,9.42000,9.03000,9.33000,162000
01/08/2008,0000,9.15000,9.20000,9.12000,9.15000,39000
01/09/2008,0000,9.05000,9.29000,9.05000,9.24000,139000
01/10/2008,0000,9.12000,9.30000,9.12000,9.29000,136000
01/11/2008,0000,9.18000,9.36000,9.11000,9.28000,818000
01/14/2008,0000,9.27000,9.38000,9.14000,9.28000,983000
01/15/2008,0000,9.37000,9.38000,9.21000,9.21000,213000
01/16/2008,0000,9.11000,9.34000,9.01000,9.17000,227000
01/17/2008,0000,9.10000,9.17000,8.91000,9.00000,223000
01/18/2008,0000,8.93000,8.93000,8.77000,8.78000,282000
01/21/2008,0000,8.78000,8.93000,8.75000,8.80000,301000
01/22/2008,0000,8.70000,8.70000,8.19000,8.25000,256000
01/23/2008,0000,8.25000,8.36000,7.68000,7.68000,404000
01/24/2008,0000,7.70000,7.97000,7.26000,7.50000,389000
01/25/2008,0000,7.51000,7.84000,7.40000,7.72000,321000
01/28/2008,0000,7.81000,7.81000,7.51000,7.62000,83000
01/29/2008,0000,7.50000,7.78000,7.50000,7.66000,351000
01/30/2008,0000,7.74000,7.74000,7.50000,7.66000,217000
01/31/2008,0000,7.59000,7.60000,7.13000,7.50000,430000
02/01/2008,0000,7.43000,7.60000,7.40000,7.55000,313000
02/12/2008,0000,7.43000,7.49000,7.33000,7.33000,85000
02/13/2008,0000,7.40000,7.40000,7.30000,7.33000,90000
02/14/2008,0000,7.47000,7.47000,7.36000,7.45000,164000
02/15/2008,0000,7.40000,7.47000,7.34000,7.47000,176000
02/18/2008,0000,7.40000,7.67000,7.40000,7.60000,202000
02/19/2008,0000,7.60000,8.00000,7.60000,8.00000,498000
02/20/2008,0000,7.97000,7.97000,7.70000,7.72000,133000
02/21/2008,0000,7.77000,7.96000,7.77000,7.81000,150000
02/22/2008,0000,7.81000,8.03000,7.80000,7.87000,281000
02/25/2008,0000,7.91000,8.05000,7.91000,7.98000,229000
02/26/2008,0000,8.03000,8.18000,7.95000,8.01000,432000
02/27/2008,0000,8.19000,8.19000,8.01000,8.07000,238000
02/29/2008,0000,8.02000,8.30000,8.02000,8.30000,344000
03/03/2008,0000,8.07000,8.11000,7.99000,8.02000,201000
03/04/2008,0000,8.06000,8.37000,8.00000,8.37000,536000
03/05/2008,0000,8.40000,8.68000,8.37000,8.49000,587000
03/06/2008,0000,8.69000,8.69000,8.50000,8.60000,349000
03/07/2008,0000,8.69000,8.69000,8.50000,8.53000,248000
03/10/2008,0000,8.50000,8.50000,8.20000,8.22000,184000
03/11/2008,0000,8.20000,8.28000,8.20000,8.25000,97000
03/12/2008,0000,8.50000,8.50000,8.25000,8.25000,186000
03/13/2008,0000,8.31000,8.31000,8.12000,8.12000,131000
03/14/2008,0000,8.12000,8.22000,7.98000,7.99000,194000
03/17/2008,0000,7.91000,7.91000,7.79000,7.90000,97000
03/18/2008,0000,7.90000,7.90000,7.70000,7.85000,54000
03/19/2008,0000,7.95000,8.05000,7.80000,7.80000,145000
03/20/2008,0000,8.00000,8.29000,8.00000,8.12000,239000
03/21/2008,0000,8.20000,8.27000,8.12000,8.24000,217000
03/24/2008,0000,8.55000,8.58000,8.35000,8.39000,285000
03/25/2008,0000,8.58000,8.58000,8.40000,8.41000,219000
03/26/2008,0000,8.41000,8.55000,8.30000,8.55000,324000
03/27/2008,0000,8.56000,9.14000,8.56000,8.80000,2722000
03/28/2008,0000,8.85000,8.85000,8.57000,8.85000,270000
03/31/2008,0000,8.75000,8.80000,8.63000,8.70000,246000
04/01/2008,0000,8.66000,8.70000,8.51000,8.51000,160000
04/02/2008,0000,8.61000,8.67000,8.54000,8.60000,333000
04/03/2008,0000,8.56000,8.79000,8.56000,8.61000,604000
04/07/2008,0000,8.71000,8.76000,8.64000,8.66000,258000
04/08/2008,0000,8.69000,8.69000,8.51000,8.51000,335000
04/09/2008,0000,8.52000,8.55000,8.45000,8.55000,277000
04/10/2008,0000,8.55000,8.62000,8.48000,8.55000,227000
04/11/2008,0000,8.63000,8.63000,8.52000,8.52000,183000
04/14/2008,0000,8.49000,8.49000,8.32000,8.32000,147000
04/15/2008,0000,8.33000,8.40000,8.30000,8.33000,167000
04/16/2008,0000,8.40000,8.47000,8.33000,8.44000,234000
04/17/2008,0000,8.61000,8.89000,8.54000,8.76000,1483000
04/18/2008,0000,8.76000,8.80000,8.75000,8.80000,481000
04/21/2008,0000,8.90000,9.25000,8.90000,9.10000,804000
04/22/2008,0000,9.10000,9.18000,8.92000,8.92000,310000
04/23/2008,0000,8.92000,9.10000,8.82000,8.85000,227000
04/24/2008,0000,8.94000,9.00000,8.86000,8.90000,180000
04/25/2008,0000,8.90000,8.95000,8.85000,8.85000,216000
04/28/2008,0000,8.85000,8.90000,8.76000,8.81000,91000
04/29/2008,0000,8.73000,8.80000,8.60000,8.65000,184000
04/30/2008,0000,8.63000,8.89000,8.63000,8.86000,240000
05/02/2008,0000,9.46000,9.48000,9.15000,9.48000,1225000
05/05/2008,0000,10.05000,10.10000,9.70000,9.70000,3913000
05/06/2008,0000,9.50000,9.70000,9.26000,9.41000,1036000
05/07/2008,0000,9.41000,9.64000,9.40000,9.62000,864000
05/08/2008,0000,9.54000,9.63000,9.41000,9.54000,241000
05/09/2008,0000,9.56000,9.78000,9.45000,9.60000,295000
05/12/2008,0000,9.46000,9.55000,9.34000,9.37000,236000
05/13/2008,0000,9.37000,9.43000,9.30000,9.39000,307000
05/14/2008,0000,9.25000,9.35000,9.25000,9.35000,295000
05/15/2008,0000,9.30000,9.39000,9.22000,9.36000,440000
05/16/2008,0000,9.39000,9.55000,9.37000,9.50000,383000
05/19/2008,0000,9.50000,9.57000,9.39000,9.42000,321000
05/20/2008,0000,9.51000,9.80000,9.43000,9.44000,816000
05/21/2008,0000,9.42000,9.50000,9.23000,9.40000,475000
05/22/2008,0000,9.37000,9.40000,9.28000,9.33000,245000
05/23/2008,0000,9.33000,9.50000,9.29000,9.36000,331000
05/26/2008,0000,9.45000,9.45000,9.23000,9.34000,246000
05/27/2008,0000,9.35000,9.35000,8.70000,8.70000,223000
05/28/2008,0000,9.02000,9.02000,8.79000,8.79000,198000
05/29/2008,0000,8.90000,9.01000,8.80000,8.83000,162000
05/30/2008,0000,8.88000,8.90000,8.71000,8.80000,255000
06/02/2008,0000,8.85000,8.89000,8.72000,8.89000,76000
06/03/2008,0000,8.85000,8.97000,8.75000,8.95000,164000
06/04/2008,0000,8.90000,9.10000,8.90000,9.09000,177000
06/05/2008,0000,8.94000,9.18000,8.94000,9.18000,144000
06/06/2008,0000,9.20000,9.30000,9.08000,9.08000,181000
06/10/2008,0000,8.98000,9.05000,8.75000,8.75000,185000
06/11/2008,0000,8.58000,8.78000,8.55000,8.60000,110000
06/12/2008,0000,8.00000,8.30000,8.00000,8.00000,478000
06/13/2008,0000,7.90000,8.00000,7.75000,7.90000,217000
06/16/2008,0000,7.90000,8.15000,7.85000,7.89000,139000
06/17/2008,0000,7.80000,7.89000,7.66000,7.82000,78000
06/18/2008,0000,7.82000,8.06000,7.82000,7.85000,127000
06/19/2008,0000,7.85000,7.93000,7.61000,7.70000,130000
06/20/2008,0000,7.70000,7.83000,7.70000,7.80000,244000
06/23/2008,0000,7.35000,7.75000,7.35000,7.72000,66000
06/24/2008,0000,7.75000,7.80000,7.53000,7.65000,349000
06/25/2008,0000,7.46000,7.92000,7.46000,7.86000,204000
06/26/2008,0000,7.86000,8.00000,7.65000,7.65000,168000
06/27/2008,0000,7.25000,7.35000,7.12000,7.12000,643000
06/30/2008,0000,7.12000,7.12000,6.65000,6.65000,476000
07/01/2008,0000,6.65000,6.65000,6.19000,6.19000,568000
07/02/2008,0000,5.76000,6.62000,5.76000,6.45000,1347000
07/03/2008,0000,6.35000,6.84000,6.20000,6.80000,498000
07/04/2008,0000,6.80000,6.94000,6.66000,6.66000,320000
07/07/2008,0000,6.66000,6.88000,6.60000,6.79000,443000
07/08/2008,0000,6.61000,6.85000,6.32000,6.32000,422000
07/09/2008,0000,6.32000,6.47000,6.32000,6.37000,575000
07/10/2008,0000,6.28000,6.69000,6.28000,6.40000,156000
07/11/2008,0000,6.35000,6.55000,6.35000,6.50000,200000
07/14/2008,0000,6.48000,6.60000,6.40000,6.42000,270000
07/15/2008,0000,6.53000,6.53000,6.10000,6.12000,337000
07/16/2008,0000,6.13000,6.24000,5.88000,6.00000,378000
07/17/2008,0000,6.00000,6.42000,6.00000,6.40000,907000
07/18/2008,0000,6.35000,6.62000,5.96000,6.20000,548000
07/21/2008,0000,6.00000,6.45000,6.00000,6.40000,509000
07/22/2008,0000,6.30000,6.36000,6.15000,6.20000,281000
07/23/2008,0000,6.20000,6.60000,6.20000,6.50000,462000
07/24/2008,0000,6.52000,6.59000,6.38000,6.50000,274000
07/25/2008,0000,6.31000,6.38000,6.24000,6.38000,150000
07/29/2008,0000,6.21000,6.21000,6.12000,6.13000,449000
07/30/2008,0000,6.40000,6.40000,6.18000,6.19000,145000
07/31/2008,0000,6.21000,6.45000,6.13000,6.13000,447000
08/01/2008,0000,6.13000,6.15000,5.92000,6.01000,413000
08/04/2008,0000,6.01000,6.13000,5.91000,6.01000,308000
08/05/2008,0000,6.05000,6.12000,5.90000,6.01000,224000
08/06/2008,0000,6.02000,6.41000,6.02000,6.36000,455000
08/07/2008,0000,6.36000,6.68000,6.36000,6.50000,447000
08/08/2008,0000,6.35000,6.94000,6.35000,6.81000,641000
08/11/2008,0000,7.28000,7.28000,7.00000,7.05000,398000
08/12/2008,0000,7.05000,7.05000,6.86000,6.90000,332000
08/13/2008,0000,6.99000,7.00000,6.86000,7.00000,192000
08/14/2008,0000,7.00000,7.10000,6.87000,6.87000,164000
08/15/2008,0000,6.89000,6.90000,6.72000,6.72000,129000
08/18/2008,0000,6.62000,6.70000,6.51000,6.51000,165000
08/19/2008,0000,6.55000,6.55000,6.41000,6.47000,146000
08/20/2008,0000,6.40000,6.52000,6.32000,6.49000,157000
08/21/2008,0000,6.49000,6.49000,6.31000,6.33000,85000
08/22/2008,0000,6.44000,6.44000,6.25000,6.28000,59000
08/25/2008,0000,6.44000,6.57000,6.29000,6.34000,181000
08/26/2008,0000,6.26000,6.33000,6.24000,6.26000,61000
08/27/2008,0000,6.31000,6.45000,6.22000,6.40000,217000
08/28/2008,0000,6.43000,6.43000,6.32000,6.35000,39000
08/29/2008,0000,6.45000,6.45000,6.33000,6.34000,122000
09/01/2008,0000,6.30000,6.65000,6.12000,6.12000,256000
09/02/2008,0000,6.21000,6.21000,6.07000,6.16000,152000
09/03/2008,0000,6.00000,6.10000,5.82000,5.82000,211000
09/04/2008,0000,5.82000,5.87000,5.42000,5.42000,367000
09/05/2008,0000,5.40000,5.40000,5.05000,5.05000,632000
09/08/2008,0000,5.16000,5.40000,5.16000,5.32000,484000
09/09/2008,0000,5.40000,5.40000,4.95000,5.05000,257000
09/10/2008,0000,4.70000,5.15000,4.70000,5.15000,191000
09/11/2008,0000,5.29000,5.29000,4.81000,5.00000,251000
09/12/2008,0000,5.00000,5.21000,4.92000,5.06000,380000
09/15/2008,0000,5.00000,5.00000,4.71000,4.86000,234000
09/16/2008,0000,4.52000,4.67000,4.52000,4.52000,298000
09/17/2008,0000,4.23000,4.56000,4.21000,4.21000,490000
09/18/2008,0000,3.92000,3.99000,3.92000,3.92000,871000
09/19/2008,0000,3.99000,4.19000,3.99000,4.12000,627000
09/22/2008,0000,4.35000,4.40000,4.30000,4.40000,374000
09/23/2008,0000,4.24000,4.60000,4.24000,4.58000,223000
09/24/2008,0000,4.50000,4.90000,4.50000,4.90000,294000
09/25/2008,0000,5.10000,5.19000,4.90000,5.01000,245000
09/26/2008,0000,5.15000,5.15000,4.66000,4.99000,273000
09/30/2008,0000,4.65000,4.65000,4.65000,4.65000,128000
10/01/2008,0000,4.71000,4.86000,4.61000,4.86000,119000
10/02/2008,0000,4.52000,5.06000,4.52000,4.99000,216000
10/03/2008,0000,4.99000,5.00000,4.70000,4.99000,244000
10/06/2008,0000,4.95000,4.95000,4.75000,4.85000,96000
10/07/2008,0000,4.75000,4.90000,4.70000,4.90000,119000
10/08/2008,0000,4.90000,4.90000,4.56000,4.77000,172000
10/09/2008,0000,4.77000,4.77000,4.45000,4.45000,191000
10/13/2008,0000,4.30000,4.30000,4.30000,4.30000,65000
10/14/2008,0000,4.21000,4.57000,4.21000,4.57000,315000
10/15/2008,0000,4.60000,4.60000,4.41000,4.41000,228000
10/16/2008,0000,4.26000,4.62000,4.26000,4.51000,484000
10/17/2008,0000,4.51000,4.69000,4.40000,4.61000,348000
10/20/2008,0000,4.51000,4.59000,4.45000,4.59000,373000
10/21/2008,0000,4.60000,4.80000,4.60000,4.70000,170000
10/22/2008,0000,4.62000,4.84000,4.56000,4.69000,379000
10/23/2008,0000,4.54000,4.70000,4.53000,4.66000,328000
10/24/2008,0000,4.50000,4.66000,4.50000,4.55000,453000
10/27/2008,0000,4.33000,4.65000,4.33000,4.55000,476000
10/28/2008,0000,4.30000,4.66000,4.30000,4.63000,513000
10/29/2008,0000,4.81000,4.84000,4.45000,4.70000,276000
10/30/2008,0000,4.41000,4.97000,4.41000,4.85000,398000
10/31/2008,0000,4.90000,5.00000,4.81000,4.98000,411000
11/03/2008,0000,5.00000,5.26000,5.00000,5.21000,415000
11/04/2008,0000,5.21000,5.26000,5.10000,5.21000,281000
11/05/2008,0000,5.28000,5.40000,5.21000,5.32000,294000
11/06/2008,0000,5.30000,5.39000,5.02000,5.25000,403000
11/07/2008,0000,5.05000,5.37000,5.05000,5.28000,323000
11/10/2008,0000,5.10000,5.48000,5.10000,5.43000,260000
11/11/2008,0000,5.38000,5.53000,5.30000,5.43000,399000
11/12/2008,0000,5.38000,5.63000,5.38000,5.50000,294000
11/13/2008,0000,5.50000,5.50000,5.25000,5.38000,226000
11/14/2008,0000,5.35000,5.54000,5.27000,5.38000,277000
11/17/2008,0000,5.23000,5.49000,5.20000,5.31000,261000
11/18/2008,0000,5.20000,5.36000,5.03000,5.09000,265000
11/19/2008,0000,5.29000,5.29000,4.75000,5.08000,260000
11/20/2008,0000,4.90000,4.96000,4.80000,4.95000,129000
11/21/2008,0000,4.95000,5.10000,4.84000,4.99000,208000
11/24/2008,0000,4.89000,5.09000,4.72000,5.00000,145000
11/25/2008,0000,5.01000,5.14000,5.00000,5.00000,102000
11/26/2008,0000,4.98000,5.12000,4.88000,4.99000,129000
11/27/2008,0000,4.98000,5.12000,4.97000,5.11000,206000
11/28/2008,0000,5.10000,5.19000,5.00000,5.00000,232000
12/01/2008,0000,5.05000,5.21000,5.00000,5.09000,344000
12/02/2008,0000,4.99000,5.11000,4.86000,5.09000,166000
12/03/2008,0000,5.10000,5.10000,4.80000,4.80000,127000
12/04/2008,0000,5.13000,5.13000,4.90000,5.13000,720000
12/05/2008,0000,5.21000,5.21000,4.97000,5.11000,226000
12/08/2008,0000,5.13000,5.22000,5.03000,5.20000,366000
12/09/2008,0000,5.21000,5.21000,5.02000,5.15000,189000
12/10/2008,0000,5.10000,5.23000,5.10000,5.21000,405000
12/11/2008,0000,5.21000,5.21000,5.07000,5.07000,186000
12/12/2008,0000,4.90000,5.15000,4.90000,5.09000,132000
12/15/2008,0000,5.09000,5.20000,4.91000,5.10000,143000
12/16/2008,0000,4.96000,5.06000,4.95000,5.06000,35000
12/17/2008,0000,5.06000,5.13000,5.00000,5.00000,120000
12/18/2008,0000,5.00000,5.00000,5.00000,5.00000,68000
12/19/2008,0000,5.00000,5.19000,5.00000,5.04000,190000
12/22/2008,0000,5.05000,5.05000,4.94000,4.94000,46000
12/23/2008,0000,4.86000,4.90000,4.86000,4.90000,18000
12/24/2008,0000,4.91000,4.93000,4.81000,4.83000,54000
12/25/2008,0000,4.87000,4.98000,4.78000,4.83000,44000
12/26/2008,0000,4.83000,4.95000,4.83000,4.84000,41000
12/29/2008,0000,4.81000,4.85000,4.81000,4.85000,33000
12/30/2008,0000,4.89000,5.16000,4.89000,4.91000,113000
12/31/2008,0000,5.06000,5.10000,4.93000,5.10000,115000
01/05/2009,0000,5.21000,5.21000,5.06000,5.09000,154000
01/06/2009,0000,5.19000,5.19000,5.03000,5.05000,154000
01/07/2009,0000,5.06000,5.18000,5.02000,5.10000,162000
01/08/2009,0000,5.00000,5.20000,4.95000,5.00000,98000
01/09/2009,0000,4.98000,5.07000,4.87000,5.04000,66000
01/12/2009,0000,5.04000,5.08000,4.84000,5.00000,71000
01/13/2009,0000,5.00000,5.10000,4.91000,5.04000,51000
01/14/2009,0000,5.04000,5.19000,5.00000,5.00000,75000
01/15/2009,0000,4.90000,4.98000,4.90000,4.97000,27000
01/16/2009,0000,4.91000,5.00000,4.78000,4.97000,79000
01/19/2009,0000,5.03000,5.03000,5.03000,5.03000,4000
01/20/2009,0000,4.91000,4.93000,4.89000,4.89000,24000
01/21/2009,0000,4.71000,4.95000,4.71000,4.95000,49000
02/02/2009,0000,4.93000,4.95000,4.85000,4.95000,136000
02/03/2009,0000,5.05000,5.05000,5.00000,5.05000,164000
02/04/2009,0000,5.10000,5.10000,5.05000,5.09000,108000
02/05/2009,0000,5.01000,5.07000,5.00000,5.06000,119000
02/06/2009,0000,5.03000,5.05000,4.71000,5.05000,156000
02/09/2009,0000,4.98000,5.08000,4.95000,5.04000,143000
02/10/2009,0000,5.00000,5.03000,4.92000,5.02000,111000
02/11/2009,0000,4.93000,5.03000,4.90000,5.01000,32000
02/12/2009,0000,4.93000,5.00000,4.93000,5.00000,58000
02/13/2009,0000,4.92000,5.00000,4.91000,5.00000,141000
02/16/2009,0000,5.00000,5.00000,4.95000,4.95000,23000
02/17/2009,0000,4.93000,5.17000,4.87000,5.17000,205000
02/18/2009,0000,5.05000,5.50000,5.05000,5.20000,1184000
02/19/2009,0000,5.13000,5.28000,5.09000,5.19000,140000
02/20/2009,0000,5.10000,5.19000,5.00000,5.19000,183000
02/23/2009,0000,5.17000,5.17000,5.02000,5.17000,115000
02/24/2009,0000,5.02000,5.17000,5.01000,5.01000,163000
02/25/2009,0000,5.05000,5.11000,5.01000,5.05000,224000
02/26/2009,0000,5.01000,5.05000,4.92000,4.93000,178000
02/27/2009,0000,5.01000,5.06000,4.93000,5.06000,219000
03/02/2009,0000,5.06000,5.11000,4.95000,5.04000,208000
03/03/2009,0000,4.99000,5.06000,4.96000,5.04000,132000
03/04/2009,0000,5.09000,5.15000,5.01000,5.05000,275000
03/05/2009,0000,5.15000,5.40000,5.10000,5.20000,994000
03/06/2009,0000,5.18000,5.33000,5.16000,5.22000,399000
03/09/2009,0000,5.18000,5.28000,5.17000,5.23000,194000
03/10/2009,0000,5.23000,5.45000,5.23000,5.44000,459000
03/11/2009,0000,5.45000,5.82000,5.34000,5.75000,1808000
03/12/2009,0000,5.76000,5.76000,5.55000,5.63000,341000
03/13/2009,0000,5.70000,5.80000,5.61000,5.74000,302000
03/16/2009,0000,5.65000,5.74000,5.63000,5.70000,259000
03/17/2009,0000,5.70000,5.75000,5.62000,5.69000,218000
03/18/2009,0000,5.70000,5.80000,5.63000,5.77000,258000
03/19/2009,0000,5.95000,6.00000,5.75000,5.76000,234000
03/20/2009,0000,5.76000,5.76000,5.56000,5.69000,249000
03/23/2009,0000,5.56000,5.78000,5.56000,5.73000,222000
03/24/2009,0000,5.73000,5.87000,5.68000,5.77000,245000
03/25/2009,0000,5.73000,5.90000,5.72000,5.90000,298000
03/26/2009,0000,5.95000,6.15000,5.90000,6.10000,785000
03/27/2009,0000,6.18000,6.20000,6.00000,6.10000,214000
03/30/2009,0000,6.07000,6.07000,5.70000,5.70000,222000
03/31/2009,0000,5.70000,5.80000,5.67000,5.67000,346000
04/01/2009,0000,5.66000,6.05000,5.66000,5.97000,825000
04/02/2009,0000,6.00000,6.02000,5.87000,5.99000,339000
04/03/2009,0000,6.04000,6.20000,6.00000,6.03000,291000
04/06/2009,0000,6.10000,6.26000,6.10000,6.13000,422000
04/07/2009,0000,6.03000,6.08000,6.00000,6.08000,335000
04/08/2009,0000,6.00000,6.31000,6.00000,6.10000,449000
04/09/2009,0000,6.12000,6.30000,6.12000,6.30000,265000
04/10/2009,0000,6.35000,6.50000,6.31000,6.46000,573000
04/13/2009,0000,6.50000,6.50000,6.31000,6.34000,399000
04/14/2009,0000,6.48000,6.48000,6.28000,6.30000,447000
04/15/2009,0000,6.30000,6.40000,6.30000,6.31000,128000
04/16/2009,0000,6.40000,6.53000,6.32000,6.50000,355000
04/17/2009,0000,6.61000,6.70000,6.05000,6.07000,728000
04/20/2009,0000,6.01000,6.29000,5.75000,6.15000,403000
04/21/2009,0000,5.95000,6.58000,5.95000,6.53000,2121000
04/22/2009,0000,6.71000,6.83000,6.50000,6.61000,1741000
04/23/2009,0000,6.80000,6.80000,6.50000,6.60000,616000
04/24/2009,0000,6.60000,6.76000,6.35000,6.40000,527000
04/27/2009,0000,6.50000,6.50000,6.05000,6.07000,436000
04/28/2009,0000,5.90000,6.15000,5.65000,5.65000,502000
04/29/2009,0000,5.70000,5.70000,5.35000,5.40000,354000
04/30/2009,0000,5.51000,5.77000,5.51000,5.77000,419000
05/04/2009,0000,6.00000,6.06000,5.73000,5.97000,364000
05/05/2009,0000,6.01000,6.10000,5.84000,5.84000,310000
05/06/2009,0000,5.84000,5.97000,5.84000,5.95000,174000
05/07/2009,0000,5.96000,6.08000,5.90000,5.95000,368000
05/08/2009,0000,6.00000,6.05000,5.91000,6.01000,180000
05/11/2009,0000,5.98000,6.20000,5.91000,6.08000,1311000
05/12/2009,0000,6.08000,6.18000,5.85000,5.90000,363000
05/13/2009,0000,5.91000,6.31000,5.88000,6.19000,2729000
05/14/2009,0000,6.18000,6.19000,6.03000,6.05000,539000
05/15/2009,0000,6.06000,6.20000,6.03000,6.05000,541000
05/18/2009,0000,6.02000,6.23000,6.00000,6.10000,800000
05/19/2009,0000,6.12000,6.52000,6.12000,6.29000,2352000
05/20/2009,0000,6.14000,6.24000,6.12000,6.17000,565000
05/21/2009,0000,6.17000,6.20000,6.07000,6.11000,353000
05/22/2009,0000,6.11000,6.22000,6.07000,6.15000,364000
05/25/2009,0000,6.20000,6.40000,6.08000,6.40000,836000
05/26/2009,0000,6.35000,6.47000,6.18000,6.30000,2330000
05/27/2009,0000,6.30000,6.48000,6.22000,6.38000,1276000
06/01/2009,0000,6.45000,6.52000,6.19000,6.35000,1456000
06/02/2009,0000,6.35000,6.38000,6.12000,6.25000,831000
06/03/2009,0000,6.12000,6.19000,6.00000,6.01000,468000
06/04/2009,0000,6.01000,6.10000,5.95000,5.95000,190000
06/05/2009,0000,6.00000,6.18000,5.96000,6.11000,552000
06/08/2009,0000,6.28000,6.29000,6.00000,6.00000,440000
06/09/2009,0000,6.01000,6.07000,5.58000,5.58000,448000
06/10/2009,0000,5.58000,5.75000,5.58000,5.75000,559000
06/11/2009,0000,5.70000,5.92000,5.63000,5.91000,319000
06/12/2009,0000,5.81000,6.09000,5.77000,6.00000,358000
06/15/2009,0000,5.88000,5.98000,5.70000,5.84000,192000
06/16/2009,0000,5.84000,5.97000,5.77000,5.82000,301000
06/17/2009,0000,5.82000,5.88000,5.81000,5.88000,118000
06/18/2009,0000,5.80000,5.94000,5.80000,5.83000,281000
06/19/2009,0000,5.84000,5.94000,5.64000,5.85000,255000
06/22/2009,0000,5.85000,5.95000,5.80000,5.85000,202000
06/23/2009,0000,5.84000,5.93000,5.77000,5.78000,290000
06/24/2009,0000,5.73000,5.97000,5.73000,5.80000,346000
06/25/2009,0000,5.80000,5.96000,5.78000,5.83000,778000
06/26/2009,0000,5.83000,5.87000,5.80000,5.81000,126000
06/29/2009,0000,5.80000,5.85000,5.75000,5.85000,68000
06/30/2009,0000,5.87000,5.88000,5.80000,5.81000,82000
07/01/2009,0000,5.82000,5.87000,5.80000,5.83000,93000
07/02/2009,0000,5.83000,5.91000,5.83000,5.88000,224000
07/03/2009,0000,5.91000,6.04000,5.84000,5.92000,280000
07/06/2009,0000,5.98000,6.06000,5.93000,5.93000,225000
07/07/2009,0000,5.93000,6.06000,5.93000,6.00000,329000
07/08/2009,0000,5.98000,6.00000,5.95000,5.99000,160000
07/09/2009,0000,6.00000,6.40000,6.00000,6.32000,3438000
07/10/2009,0000,6.32000,6.36000,6.20000,6.28000,232000
07/13/2009,0000,6.30000,6.30000,6.05000,6.05000,229000
07/14/2009,0000,6.05000,6.13000,6.04000,6.06000,99000
07/15/2009,0000,6.15000,6.32000,6.12000,6.18000,296000
07/16/2009,0000,6.23000,6.34000,6.12000,6.12000,288000
07/17/2009,0000,6.12000,6.20000,6.10000,6.14000,341000
07/20/2009,0000,6.16000,6.23000,6.14000,6.18000,462000
07/21/2009,0000,6.20000,6.20000,5.84000,5.92000,879000
07/22/2009,0000,5.95000,6.00000,5.88000,5.97000,364000
07/23/2009,0000,6.00000,6.08000,5.96000,6.02000,315000
07/24/2009,0000,6.05000,6.13000,5.90000,5.90000,403000
07/27/2009,0000,5.93000,6.13000,5.93000,6.06000,643000
07/28/2009,0000,6.09000,6.19000,6.06000,6.15000,477000
07/29/2009,0000,6.20000,6.30000,6.17000,6.19000,541000
07/30/2009,0000,6.29000,6.29000,6.10000,6.16000,354000
07/31/2009,0000,6.19000,6.26000,6.11000,6.16000,559000
08/03/2009,0000,6.16000,6.44000,6.16000,6.36000,940000
08/04/2009,0000,6.42000,6.49000,6.20000,6.22000,407000
08/05/2009,0000,6.27000,6.27000,6.06000,6.06000,167000
08/06/2009,0000,6.06000,6.13000,5.94000,6.05000,277000
08/10/2009,0000,5.95000,6.03000,5.95000,5.96000,150000
08/11/2009,0000,5.96000,6.00000,5.93000,5.99000,153000
08/12/2009,0000,6.04000,6.07000,5.95000,5.99000,150000
08/13/2009,0000,6.01000,6.10000,6.01000,6.05000,215000
08/14/2009,0000,6.10000,6.15000,6.05000,6.12000,253000
08/17/2009,0000,6.12000,6.12000,6.02000,6.05000,249000
08/18/2009,0000,6.05000,6.05000,5.91000,5.92000,262000
08/19/2009,0000,5.93000,6.00000,5.90000,5.90000,163000
08/20/2009,0000,5.90000,5.90000,5.75000,5.79000,196000
08/21/2009,0000,5.80000,5.91000,5.76000,5.77000,161000
08/24/2009,0000,5.81000,5.90000,5.80000,5.84000,165000
08/25/2009,0000,5.87000,5.87000,5.80000,5.81000,254000
08/26/2009,0000,5.80000,5.85000,5.68000,5.69000,149000
08/27/2009,0000,5.69000,5.77000,5.69000,5.75000,75000
08/28/2009,0000,5.71000,5.75000,5.68000,5.73000,155000
08/31/2009,0000,5.71000,5.76000,5.69000,5.75000,84000
09/01/2009,0000,5.75000,5.85000,5.75000,5.81000,151000
09/02/2009,0000,5.79000,5.98000,5.78000,5.91000,185000
09/03/2009,0000,5.91000,5.97000,5.90000,5.95000,137000
09/04/2009,0000,5.95000,6.01000,5.92000,5.98000,197000
09/07/2009,0000,6.00000,6.19000,6.00000,6.04000,348000
09/08/2009,0000,6.20000,6.20000,6.08000,6.13000,393000
09/09/2009,0000,6.14000,6.14000,6.02000,6.02000,245000
09/10/2009,0000,6.10000,6.13000,5.98000,6.02000,334000
09/11/2009,0000,6.44000,6.44000,6.24000,6.44000,2524000
09/14/2009,0000,6.89000,6.89000,6.89000,6.89000,1860000
09/15/2009,0000,7.37000,7.37000,7.37000,7.37000,1112000
09/16/2009,0000,7.88000,7.88000,7.88000,7.88000,774000
09/17/2009,0000,8.43000,8.43000,8.43000,8.43000,1131000
09/18/2009,0000,8.90000,9.00000,8.53000,8.88000,8474000
09/21/2009,0000,8.76000,8.88000,8.60000,8.70000,3134000
09/22/2009,0000,8.80000,9.30000,8.70000,9.30000,3611000
09/23/2009,0000,9.50000,9.78000,8.65000,8.65000,4885000
09/24/2009,0000,8.65000,8.65000,8.10000,8.25000,1686000
09/25/2009,0000,8.01000,8.60000,8.01000,8.37000,1626000
09/28/2009,0000,8.37000,8.38000,8.09000,8.15000,1315000
09/29/2009,0000,8.20000,8.29000,7.79000,7.90000,1165000
09/30/2009,0000,7.90000,8.45000,7.90000,8.45000,1241000
10/01/2009,0000,8.88000,8.89000,8.50000,8.52000,2223000
10/02/2009,0000,8.32000,8.55000,8.13000,8.28000,543000
10/05/2009,0000,8.20000,8.52000,8.20000,8.41000,633000
10/06/2009,0000,8.61000,8.61000,8.32000,8.32000,917000
10/07/2009,0000,8.40000,8.50000,8.33000,8.36000,615000
10/08/2009,0000,8.31000,8.50000,8.02000,8.02000,915000
10/09/2009,0000,8.10000,8.48000,8.10000,8.26000,563000
10/12/2009,0000,8.40000,8.42000,8.21000,8.32000,424000
10/13/2009,0000,8.32000,8.51000,8.18000,8.39000,1088000
10/14/2009,0000,8.55000,8.59000,8.42000,8.50000,575000
10/15/2009,0000,8.55000,8.55000,8.31000,8.31000,531000
10/16/2009,0000,8.33000,8.50000,8.33000,8.40000,532000
10/19/2009,0000,8.22000,8.47000,8.22000,8.35000,1122000
10/20/2009,0000,8.25000,8.43000,8.25000,8.34000,701000
10/21/2009,0000,8.30000,8.67000,8.27000,8.57000,1156000
10/22/2009,0000,8.60000,9.00000,8.58000,8.67000,1778000
10/23/2009,0000,8.80000,8.80000,8.41000,8.45000,778000
10/26/2009,0000,8.60000,8.60000,8.31000,8.31000,902000
10/27/2009,0000,8.31000,8.50000,8.28000,8.42000,894000
10/28/2009,0000,8.80000,8.80000,8.36000,8.37000,789000
10/29/2009,0000,8.17000,8.17000,7.79000,8.10000,1004000
10/30/2009,0000,8.10000,8.35000,7.91000,8.01000,1574000
11/02/2009,0000,7.80000,7.96000,7.78000,7.80000,418000
11/03/2009,0000,7.85000,7.95000,7.72000,7.80000,375000
11/04/2009,0000,7.85000,8.34000,7.85000,8.34000,2031000
11/05/2009,0000,8.48000,8.60000,8.30000,8.40000,1304000
11/06/2009,0000,8.45000,8.50000,8.25000,8.45000,646000
11/09/2009,0000,8.50000,8.70000,8.33000,8.65000,1870000
11/10/2009,0000,8.80000,8.80000,8.48000,8.50000,639000
11/11/2009,0000,8.49000,8.50000,8.28000,8.28000,797000
11/12/2009,0000,8.28000,8.40000,8.25000,8.33000,360000
11/13/2009,0000,8.44000,8.44000,8.29000,8.33000,269000
11/16/2009,0000,8.33000,8.40000,8.32000,8.35000,578000
11/17/2009,0000,8.40000,8.84000,8.30000,8.69000,3002000
11/18/2009,0000,8.70000,9.00000,8.70000,8.76000,2276000
11/19/2009,0000,8.77000,9.18000,8.77000,8.88000,1999000
11/20/2009,0000,9.00000,9.50000,8.77000,9.50000,4486000
11/23/2009,0000,9.99000,10.15000,9.91000,10.15000,1334000
11/24/2009,0000,10.85000,10.85000,9.82000,9.83000,7114000
11/25/2009,0000,9.80000,10.20000,9.60000,9.70000,2011000
11/26/2009,0000,9.70000,9.90000,9.26000,9.30000,1416000
11/27/2009,0000,9.31000,9.95000,8.86000,9.60000,3384000
11/30/2009,0000,9.90000,10.25000,9.70000,10.25000,1685000
12/01/2009,0000,10.95000,10.95000,10.40000,10.75000,6398000
12/02/2009,0000,10.65000,11.50000,10.45000,11.50000,6168000
12/03/2009,0000,12.30000,12.30000,12.30000,12.30000,1567000
12/04/2009,0000,13.15000,13.15000,13.15000,13.15000,619000
12/07/2009,0000,14.05000,14.05000,14.00000,14.05000,18915000
12/08/2009,0000,14.25000,14.75000,13.50000,14.45000,18838000
12/09/2009,0000,14.25000,14.65000,13.85000,14.15000,8756000
12/11/2009,0000,14.20000,14.60000,13.90000,14.05000,6468000
12/14/2009,0000,13.80000,14.30000,13.55000,13.60000,5443000
12/15/2009,0000,13.60000,14.05000,13.60000,13.60000,3232000
12/16/2009,0000,13.60000,14.05000,13.50000,13.60000,3996000
12/17/2009,0000,13.90000,14.05000,13.25000,13.35000,6322000
12/18/2009,0000,13.05000,13.50000,12.50000,12.85000,3171000
12/21/2009,0000,12.85000,13.00000,12.50000,12.50000,2465000
12/22/2009,0000,12.65000,13.00000,12.40000,12.70000,2941000
12/23/2009,0000,13.00000,13.50000,12.95000,13.15000,3235000
12/25/2009,0000,12.70000,13.00000,12.40000,12.70000,2697000
04/02/2007,0000,9.83000,10.15000,9.83000,9.84000,1697000
04/03/2007,0000,9.88000,10.10000,9.65000,9.70000,1706000
04/04/2007,0000,9.73000,9.81000,9.47000,9.52000,1858000
04/09/2007,0000,9.52000,9.60000,9.30000,9.52000,1256000
04/10/2007,0000,9.40000,9.45000,9.25000,9.29000,619000
04/11/2007,0000,9.31000,9.55000,9.31000,9.45000,644000
04/12/2007,0000,9.45000,9.64000,9.45000,9.60000,558000
04/13/2007,0000,9.70000,9.95000,9.67000,9.71000,2037000
04/16/2007,0000,9.90000,10.55000,9.90000,10.55000,5417000
04/17/2007,0000,10.60000,10.60000,9.82000,9.82000,3203000
04/18/2007,0000,10.15000,10.15000,9.75000,9.90000,1132000
04/19/2007,0000,9.63000,9.92000,9.63000,9.72000,841000
04/20/2007,0000,9.78000,9.95000,9.78000,9.83000,561000
04/23/2007,0000,9.92000,10.00000,9.75000,9.77000,703000
04/24/2007,0000,9.88000,9.88000,9.75000,9.76000,629000
04/25/2007,0000,10.00000,10.40000,9.92000,10.15000,5210000
04/26/2007,0000,9.89000,10.15000,9.81000,10.00000,1878000
04/27/2007,0000,10.00000,10.15000,9.91000,10.00000,1085000
04/30/2007,0000,10.10000,10.45000,9.95000,10.10000,2075000
05/02/2007,0000,10.20000,10.80000,10.15000,10.45000,3663000
05/03/2007,0000,10.45000,10.45000,9.72000,9.72000,3157000
05/04/2007,0000,9.73000,9.94000,9.70000,9.78000,1074000
05/07/2007,0000,9.81000,9.96000,9.75000,9.84000,572000
05/08/2007,0000,9.84000,10.50000,9.81000,10.50000,4688000
05/09/2007,0000,10.80000,11.20000,10.65000,11.20000,6882000
05/10/2007,0000,11.40000,11.70000,11.00000,11.40000,13408000
05/11/2007,0000,11.40000,12.10000,11.30000,11.90000,11210000
05/14/2007,0000,11.50000,11.80000,11.45000,11.45000,2621000
05/15/2007,0000,11.50000,11.80000,11.40000,11.50000,2508000
05/16/2007,0000,11.50000,11.75000,11.05000,11.15000,2498000
05/17/2007,0000,11.30000,11.45000,10.90000,10.90000,2924000
05/18/2007,0000,10.90000,11.00000,10.60000,10.70000,2220000
05/21/2007,0000,10.75000,11.30000,10.70000,11.15000,2263000
05/22/2007,0000,11.40000,11.40000,10.90000,10.95000,1881000
05/23/2007,0000,10.95000,11.35000,10.90000,11.15000,2234000
05/24/2007,0000,11.30000,11.30000,10.90000,11.00000,1282000
05/25/2007,0000,11.00000,11.20000,10.85000,11.10000,1535000
05/28/2007,0000,11.20000,11.55000,11.15000,11.20000,2577000
05/29/2007,0000,11.25000,11.30000,10.95000,10.95000,1392000
05/30/2007,0000,10.95000,11.70000,10.95000,11.70000,5052000
05/31/2007,0000,11.80000,12.05000,11.60000,12.00000,5832000
06/01/2007,0000,12.10000,12.20000,11.60000,11.60000,2828000
06/04/2007,0000,11.75000,11.90000,11.50000,11.60000,2693000
06/05/2007,0000,11.60000,12.10000,11.55000,11.65000,3024000
06/06/2007,0000,11.80000,12.45000,11.70000,11.85000,7015000
06/07/2007,0000,11.75000,12.10000,11.70000,12.10000,2456000
06/08/2007,0000,11.90000,12.50000,11.90000,12.10000,2812000
06/11/2007,0000,12.35000,12.35000,11.90000,11.95000,1864000
06/12/2007,0000,12.05000,12.30000,12.00000,12.15000,2641000
06/13/2007,0000,12.30000,12.30000,12.00000,12.05000,1637000
06/14/2007,0000,12.15000,12.20000,11.65000,11.65000,2472000
06/15/2007,0000,11.75000,12.20000,11.70000,11.70000,3199000
06/20/2007,0000,12.20000,12.20000,11.70000,11.75000,1535000
06/21/2007,0000,11.75000,12.15000,11.75000,11.80000,2623000
06/22/2007,0000,11.80000,12.60000,11.80000,12.60000,6580000
06/25/2007,0000,14.20000,14.35000,13.70000,13.75000,13283000
06/26/2007,0000,13.70000,13.75000,12.90000,13.20000,4548000
06/27/2007,0000,13.20000,13.95000,13.20000,13.40000,6761000
06/28/2007,0000,13.60000,13.90000,13.30000,13.50000,3823000
06/29/2007,0000,13.60000,13.95000,13.55000,13.60000,5333000
07/02/2007,0000,13.95000,13.95000,13.60000,13.75000,1839000
07/03/2007,0000,13.90000,14.30000,13.70000,14.00000,3938000
07/04/2007,0000,13.95000,14.10000,13.60000,13.70000,2974000
07/05/2007,0000,13.70000,13.90000,13.70000,13.80000,1526000
07/06/2007,0000,13.85000,14.20000,13.75000,13.80000,2440000
07/09/2007,0000,13.85000,14.05000,13.80000,13.80000,2357000
07/10/2007,0000,13.80000,14.75000,13.80000,14.75000,8263000
07/11/2007,0000,14.80000,15.00000,14.15000,14.30000,4555000
07/12/2007,0000,14.35000,14.75000,14.30000,14.40000,2801000
07/13/2007,0000,14.50000,15.15000,14.30000,14.60000,4107000
07/16/2007,0000,15.00000,15.00000,14.40000,14.40000,2406000
07/17/2007,0000,14.45000,14.65000,14.15000,14.25000,1798000
07/18/2007,0000,14.25000,14.55000,14.00000,14.00000,2525000
07/19/2007,0000,14.05000,14.75000,14.05000,14.20000,2735000
07/20/2007,0000,14.25000,14.55000,14.25000,14.25000,1504000
07/23/2007,0000,14.35000,14.75000,14.30000,14.75000,2586000
07/24/2007,0000,14.80000,15.35000,14.75000,14.90000,3875000
07/25/2007,0000,14.90000,15.50000,14.85000,15.15000,4016000
07/26/2007,0000,15.30000,15.40000,14.20000,14.20000,3286000
07/27/2007,0000,14.00000,14.50000,13.70000,13.80000,2185000
07/30/2007,0000,13.80000,14.00000,13.20000,13.40000,1323000
07/31/2007,0000,13.50000,14.30000,13.50000,13.90000,4680000
08/01/2007,0000,13.60000,13.90000,12.95000,12.95000,2040000
08/02/2007,0000,13.10000,13.45000,12.05000,12.50000,2391000
08/03/2007,0000,12.70000,12.95000,12.55000,12.65000,839000
08/06/2007,0000,12.10000,12.60000,12.10000,12.45000,443000
08/07/2007,0000,12.80000,12.80000,12.40000,12.40000,609000
08/08/2007,0000,12.60000,12.80000,12.40000,12.50000,707000
08/09/2007,0000,12.70000,13.35000,12.70000,12.80000,2491000
08/10/2007,0000,12.45000,13.10000,12.45000,12.85000,825000
08/13/2007,0000,13.00000,13.15000,12.65000,12.75000,520000
08/14/2007,0000,12.75000,13.35000,12.60000,12.60000,2330000
08/15/2007,0000,12.50000,12.75000,11.75000,11.75000,1789000
08/16/2007,0000,11.50000,11.70000,10.95000,10.95000,1616000
08/17/2007,0000,10.30000,10.90000,10.20000,10.20000,1261000
08/20/2007,0000,10.80000,10.90000,10.45000,10.90000,964000
08/21/2007,0000,11.20000,11.20000,10.45000,10.45000,435000
08/22/2007,0000,10.45000,10.65000,10.35000,10.50000,404000
08/23/2007,0000,10.60000,11.20000,10.60000,11.20000,780000
08/24/2007,0000,11.20000,11.40000,10.80000,11.15000,975000
08/27/2007,0000,11.40000,11.60000,11.10000,11.30000,701000
08/28/2007,0000,11.30000,11.30000,11.00000,11.25000,393000
08/29/2007,0000,10.80000,11.40000,10.70000,11.25000,907000
08/30/2007,0000,11.40000,11.55000,11.35000,11.40000,655000
08/31/2007,0000,11.50000,11.50000,10.90000,11.40000,324000
09/03/2007,0000,11.40000,11.50000,11.20000,11.30000,624000
09/04/2007,0000,11.20000,11.80000,11.20000,11.50000,1956000
09/05/2007,0000,11.80000,11.80000,11.50000,11.50000,647000
09/06/2007,0000,11.45000,11.70000,11.30000,11.40000,446000
09/07/2007,0000,11.75000,12.15000,11.65000,12.10000,2215000
09/10/2007,0000,11.50000,12.05000,11.50000,12.00000,859000
09/11/2007,0000,12.00000,12.10000,11.80000,12.00000,814000
09/12/2007,0000,12.20000,12.20000,11.70000,11.75000,628000
09/13/2007,0000,11.80000,11.90000,11.50000,11.50000,783000
09/14/2007,0000,11.50000,11.70000,11.45000,11.45000,677000
09/17/2007,0000,11.40000,11.70000,11.30000,11.40000,474000
09/19/2007,0000,11.60000,11.65000,11.20000,11.20000,374000
09/20/2007,0000,11.25000,11.45000,11.15000,11.20000,320000
09/21/2007,0000,11.20000,11.95000,11.20000,11.70000,1727000
09/26/2007,0000,11.75000,11.90000,11.45000,11.60000,611000
09/27/2007,0000,11.65000,11.85000,11.50000,11.75000,888000
09/28/2007,0000,11.85000,11.85000,11.60000,11.65000,587000
10/01/2007,0000,12.00000,12.20000,11.80000,11.85000,760000
10/02/2007,0000,12.20000,12.20000,11.40000,11.40000,1071000
10/03/2007,0000,11.45000,11.75000,11.45000,11.60000,829000
10/04/2007,0000,11.45000,11.60000,11.45000,11.60000,231000
10/05/2007,0000,11.60000,11.75000,11.45000,11.60000,415000
10/08/2007,0000,11.70000,11.75000,11.45000,11.45000,287000
10/09/2007,0000,11.45000,11.60000,11.40000,11.50000,331000
10/11/2007,0000,11.50000,11.55000,11.35000,11.35000,258000
10/12/2007,0000,11.35000,11.40000,10.90000,10.90000,431000
10/15/2007,0000,11.00000,11.15000,10.95000,11.00000,308000
10/16/2007,0000,10.90000,11.05000,10.85000,11.00000,199000
10/17/2007,0000,11.00000,11.00000,10.75000,11.00000,457000
10/18/2007,0000,11.05000,11.30000,11.00000,11.20000,457000
10/19/2007,0000,11.15000,11.30000,11.00000,11.05000,196000
10/22/2007,0000,10.80000,10.90000,10.60000,10.60000,411000
10/23/2007,0000,10.75000,11.20000,10.70000,10.70000,425000
10/24/2007,0000,10.85000,11.00000,10.65000,10.65000,333000
10/25/2007,0000,10.70000,11.15000,10.70000,10.70000,341000
10/26/2007,0000,10.70000,10.85000,10.60000,10.70000,371000
10/29/2007,0000,10.70000,11.20000,10.70000,10.90000,1124000
10/30/2007,0000,11.00000,11.15000,10.80000,10.80000,271000
10/31/2007,0000,10.80000,10.95000,10.60000,10.65000,292000
11/01/2007,0000,10.65000,10.95000,10.60000,10.75000,1076000
11/02/2007,0000,10.60000,10.80000,10.50000,10.65000,481000
11/05/2007,0000,10.55000,10.65000,10.30000,10.30000,274000
11/06/2007,0000,10.30000,10.80000,10.30000,10.35000,544000
11/07/2007,0000,10.35000,10.50000,10.30000,10.45000,195000
11/08/2007,0000,10.30000,10.30000,9.72000,9.73000,669000
11/09/2007,0000,9.70000,9.72000,9.30000,9.30000,433000
11/12/2007,0000,9.00000,9.29000,8.70000,9.10000,868000
11/13/2007,0000,9.10000,9.30000,8.81000,9.25000,430000
11/14/2007,0000,9.40000,9.66000,9.40000,9.40000,291000
11/15/2007,0000,9.41000,9.50000,9.22000,9.25000,97000
11/16/2007,0000,9.20000,9.31000,9.10000,9.21000,201000
11/19/2007,0000,9.41000,9.41000,9.21000,9.23000,122000
11/20/2007,0000,9.15000,9.60000,9.01000,9.40000,355000
11/21/2007,0000,9.38000,9.38000,9.12000,9.17000,237000
11/22/2007,0000,9.17000,9.20000,9.04000,9.15000,149000
11/23/2007,0000,9.08000,9.08000,8.85000,8.97000,208000
11/26/2007,0000,9.00000,9.19000,8.98000,9.00000,154000
11/27/2007,0000,8.85000,9.17000,8.41000,9.10000,293000
11/28/2007,0000,9.00000,9.12000,8.82000,8.90000,141000
11/29/2007,0000,9.01000,9.10000,8.90000,8.91000,213000
11/30/2007,0000,8.93000,9.14000,8.93000,9.05000,208000
12/03/2007,0000,9.08000,9.09000,8.96000,9.08000,106000
12/04/2007,0000,9.10000,9.40000,9.02000,9.20000,133000
12/05/2007,0000,9.20000,9.39000,9.13000,9.30000,209000
12/06/2007,0000,9.60000,9.70000,9.43000,9.60000,472000
12/07/2007,0000,9.78000,9.88000,9.66000,9.73000,411000
12/10/2007,0000,9.73000,9.99000,9.72000,9.87000,302000
12/11/2007,0000,9.95000,9.95000,9.64000,9.66000,270000
12/12/2007,0000,9.60000,9.76000,9.53000,9.74000,279000
12/13/2007,0000,9.70000,9.87000,9.44000,9.62000,430000
12/14/2007,0000,9.63000,10.25000,9.40000,10.25000,451000
12/17/2007,0000,9.80000,9.99000,9.55000,9.55000,505000
12/18/2007,0000,9.20000,9.32000,8.89000,9.20000,581000
12/19/2007,0000,9.10000,9.40000,9.02000,9.05000,1069000
12/20/2007,0000,9.10000,9.11000,8.80000,8.85000,396000
12/21/2007,0000,8.90000,8.99000,8.61000,8.83000,490000
12/24/2007,0000,8.63000,9.10000,8.63000,9.09000,322000
12/25/2007,0000,9.38000,9.38000,9.09000,9.25000,312000
12/26/2007,0000,9.10000,9.29000,9.02000,9.24000,248000
12/27/2007,0000,9.25000,9.55000,9.20000,9.40000,269000
12/28/2007,0000,9.01000,9.48000,9.01000,9.48000,286000
12/31/2007,0000,9.33000,9.67000,9.33000,9.50000,294000
01/02/2008,0000,9.49000,9.66000,9.40000,9.50000,261000
01/03/2008,0000,9.40000,9.40000,9.01000,9.29000,298000
01/04/2008,0000,9.10000,9.37000,9.10000,9.35000,169000
01/07/2008,0000,9.25000,9.42000,9.03000,9.33000,162000
01/08/2008,0000,9.15000,9.20000,9.12000,9.15000,39000
01/09/2008,0000,9.05000,9.29000,9.05000,9.24000,139000
01/10/2008,0000,9.12000,9.30000,9.12000,9.29000,136000
01/11/2008,0000,9.18000,9.36000,9.11000,9.28000,818000
01/14/2008,0000,9.27000,9.38000,9.14000,9.28000,983000
01/15/2008,0000,9.37000,9.38000,9.21000,9.21000,213000
01/16/2008,0000,9.11000,9.34000,9.01000,9.17000,227000
01/17/2008,0000,9.10000,9.17000,8.91000,9.00000,223000
01/18/2008,0000,8.93000,8.93000,8.77000,8.78000,282000
01/21/2008,0000,8.78000,8.93000,8.75000,8.80000,301000
01/22/2008,0000,8.70000,8.70000,8.19000,8.25000,256000
01/23/2008,0000,8.25000,8.36000,7.68000,7.68000,404000
01/24/2008,0000,7.70000,7.97000,7.26000,7.50000,389000
01/25/2008,0000,7.51000,7.84000,7.40000,7.72000,321000
01/28/2008,0000,7.81000,7.81000,7.51000,7.62000,83000
01/29/2008,0000,7.50000,7.78000,7.50000,7.66000,351000
01/30/2008,0000,7.74000,7.74000,7.50000,7.66000,217000
01/31/2008,0000,7.59000,7.60000,7.13000,7.50000,430000
02/01/2008,0000,7.43000,7.60000,7.40000,7.55000,313000
02/12/2008,0000,7.43000,7.49000,7.33000,7.33000,85000
02/13/2008,0000,7.40000,7.40000,7.30000,7.33000,90000
02/14/2008,0000,7.47000,7.47000,7.36000,7.45000,164000
02/15/2008,0000,7.40000,7.47000,7.34000,7.47000,176000
02/18/2008,0000,7.40000,7.67000,7.40000,7.60000,202000
02/19/2008,0000,7.60000,8.00000,7.60000,8.00000,498000
02/20/2008,0000,7.97000,7.97000,7.70000,7.72000,133000
02/21/2008,0000,7.77000,7.96000,7.77000,7.81000,150000
02/22/2008,0000,7.81000,8.03000,7.80000,7.87000,281000
02/25/2008,0000,7.91000,8.05000,7.91000,7.98000,229000
02/26/2008,0000,8.03000,8.18000,7.95000,8.01000,432000
02/27/2008,0000,8.19000,8.19000,8.01000,8.07000,238000
02/29/2008,0000,8.02000,8.30000,8.02000,8.30000,344000
03/03/2008,0000,8.07000,8.11000,7.99000,8.02000,201000
03/04/2008,0000,8.06000,8.37000,8.00000,8.37000,536000
03/05/2008,0000,8.40000,8.68000,8.37000,8.49000,587000
03/06/2008,0000,8.69000,8.69000,8.50000,8.60000,349000
03/07/2008,0000,8.69000,8.69000,8.50000,8.53000,248000
03/10/2008,0000,8.50000,8.50000,8.20000,8.22000,184000
03/11/2008,0000,8.20000,8.28000,8.20000,8.25000,97000
03/12/2008,0000,8.50000,8.50000,8.25000,8.25000,186000
03/13/2008,0000,8.31000,8.31000,8.12000,8.12000,131000
03/14/2008,0000,8.12000,8.22000,7.98000,7.99000,194000
03/17/2008,0000,7.91000,7.91000,7.79000,7.90000,97000
03/18/2008,0000,7.90000,7.90000,7.70000,7.85000,54000
03/19/2008,0000,7.95000,8.05000,7.80000,7.80000,145000
03/20/2008,0000,8.00000,8.29000,8.00000,8.12000,239000
03/21/2008,0000,8.20000,8.27000,8.12000,8.24000,217000
03/24/2008,0000,8.55000,8.58000,8.35000,8.39000,285000
03/25/2008,0000,8.58000,8.58000,8.40000,8.41000,219000
03/26/2008,0000,8.41000,8.55000,8.30000,8.55000,324000
03/27/2008,0000,8.56000,9.14000,8.56000,8.80000,2722000
03/28/2008,0000,8.85000,8.85000,8.57000,8.85000,270000
03/31/2008,0000,8.75000,8.80000,8.63000,8.70000,246000
04/01/2008,0000,8.66000,8.70000,8.51000,8.51000,160000
04/02/2008,0000,8.61000,8.67000,8.54000,8.60000,333000
04/03/2008,0000,8.56000,8.79000,8.56000,8.61000,604000
04/07/2008,0000,8.71000,8.76000,8.64000,8.66000,258000
04/08/2008,0000,8.69000,8.69000,8.51000,8.51000,335000
04/09/2008,0000,8.52000,8.55000,8.45000,8.55000,277000
04/10/2008,0000,8.55000,8.62000,8.48000,8.55000,227000
04/11/2008,0000,8.63000,8.63000,8.52000,8.52000,183000
04/14/2008,0000,8.49000,8.49000,8.32000,8.32000,147000
04/15/2008,0000,8.33000,8.40000,8.30000,8.33000,167000
04/16/2008,0000,8.40000,8.47000,8.33000,8.44000,234000
04/17/2008,0000,8.61000,8.89000,8.54000,8.76000,1483000
04/18/2008,0000,8.76000,8.80000,8.75000,8.80000,481000
04/21/2008,0000,8.90000,9.25000,8.90000,9.10000,804000
04/22/2008,0000,9.10000,9.18000,8.92000,8.92000,310000
04/23/2008,0000,8.92000,9.10000,8.82000,8.85000,227000
04/24/2008,0000,8.94000,9.00000,8.86000,8.90000,180000
04/25/2008,0000,8.90000,8.95000,8.85000,8.85000,216000
04/28/2008,0000,8.85000,8.90000,8.76000,8.81000,91000
04/29/2008,0000,8.73000,8.80000,8.60000,8.65000,184000
04/30/2008,0000,8.63000,8.89000,8.63000,8.86000,240000
05/02/2008,0000,9.46000,9.48000,9.15000,9.48000,1225000
05/05/2008,0000,10.05000,10.10000,9.70000,9.70000,3913000
05/06/2008,0000,9.50000,9.70000,9.26000,9.41000,1036000
05/07/2008,0000,9.41000,9.64000,9.40000,9.62000,864000
05/08/2008,0000,9.54000,9.63000,9.41000,9.54000,241000
05/09/2008,0000,9.56000,9.78000,9.45000,9.60000,295000
05/12/2008,0000,9.46000,9.55000,9.34000,9.37000,236000
05/13/2008,0000,9.37000,9.43000,9.30000,9.39000,307000
05/14/2008,0000,9.25000,9.35000,9.25000,9.35000,295000
05/15/2008,0000,9.30000,9.39000,9.22000,9.36000,440000
05/16/2008,0000,9.39000,9.55000,9.37000,9.50000,383000
05/19/2008,0000,9.50000,9.57000,9.39000,9.42000,321000
05/20/2008,0000,9.51000,9.80000,9.43000,9.44000,816000
05/21/2008,0000,9.42000,9.50000,9.23000,9.40000,475000
05/22/2008,0000,9.37000,9.40000,9.28000,9.33000,245000
05/23/2008,0000,9.33000,9.50000,9.29000,9.36000,331000
05/26/2008,0000,9.45000,9.45000,9.23000,9.34000,246000
05/27/2008,0000,9.35000,9.35000,8.70000,8.70000,223000
05/28/2008,0000,9.02000,9.02000,8.79000,8.79000,198000
05/29/2008,0000,8.90000,9.01000,8.80000,8.83000,162000
05/30/2008,0000,8.88000,8.90000,8.71000,8.80000,255000
06/02/2008,0000,8.85000,8.89000,8.72000,8.89000,76000
06/03/2008,0000,8.85000,8.97000,8.75000,8.95000,164000
06/04/2008,0000,8.90000,9.10000,8.90000,9.09000,177000
06/05/2008,0000,8.94000,9.18000,8.94000,9.18000,144000
06/06/2008,0000,9.20000,9.30000,9.08000,9.08000,181000
06/10/2008,0000,8.98000,9.05000,8.75000,8.75000,185000
06/11/2008,0000,8.58000,8.78000,8.55000,8.60000,110000
06/12/2008,0000,8.00000,8.30000,8.00000,8.00000,478000
06/13/2008,0000,7.90000,8.00000,7.75000,7.90000,217000
06/16/2008,0000,7.90000,8.15000,7.85000,7.89000,139000
06/17/2008,0000,7.80000,7.89000,7.66000,7.82000,78000
06/18/2008,0000,7.82000,8.06000,7.82000,7.85000,127000
06/19/2008,0000,7.85000,7.93000,7.61000,7.70000,130000
06/20/2008,0000,7.70000,7.83000,7.70000,7.80000,244000
06/23/2008,0000,7.35000,7.75000,7.35000,7.72000,66000
06/24/2008,0000,7.75000,7.80000,7.53000,7.65000,349000
06/25/2008,0000,7.46000,7.92000,7.46000,7.86000,204000
06/26/2008,0000,7.86000,8.00000,7.65000,7.65000,168000
06/27/2008,0000,7.25000,7.35000,7.12000,7.12000,643000
06/30/2008,0000,7.12000,7.12000,6.65000,6.65000,476000
07/01/2008,0000,6.65000,6.65000,6.19000,6.19000,568000
07/02/2008,0000,5.76000,6.62000,5.76000,6.45000,1347000
07/03/2008,0000,6.35000,6.84000,6.20000,6.80000,498000
07/04/2008,0000,6.80000,6.94000,6.66000,6.66000,320000
07/07/2008,0000,6.66000,6.88000,6.60000,6.79000,443000
07/08/2008,0000,6.61000,6.85000,6.32000,6.32000,422000
07/09/2008,0000,6.32000,6.47000,6.32000,6.37000,575000
07/10/2008,0000,6.28000,6.69000,6.28000,6.40000,156000
07/11/2008,0000,6.35000,6.55000,6.35000,6.50000,200000
07/14/2008,0000,6.48000,6.60000,6.40000,6.42000,270000
07/15/2008,0000,6.53000,6.53000,6.10000,6.12000,337000
07/16/2008,0000,6.13000,6.24000,5.88000,6.00000,378000
07/17/2008,0000,6.00000,6.42000,6.00000,6.40000,907000
07/18/2008,0000,6.35000,6.62000,5.96000,6.20000,548000
07/21/2008,0000,6.00000,6.45000,6.00000,6.40000,509000
07/22/2008,0000,6.30000,6.36000,6.15000,6.20000,281000
07/23/2008,0000,6.20000,6.60000,6.20000,6.50000,462000
07/24/2008,0000,6.52000,6.59000,6.38000,6.50000,274000
07/25/2008,0000,6.31000,6.38000,6.24000,6.38000,150000
07/29/2008,0000,6.21000,6.21000,6.12000,6.13000,449000
07/30/2008,0000,6.40000,6.40000,6.18000,6.19000,145000
07/31/2008,0000,6.21000,6.45000,6.13000,6.13000,447000
08/01/2008,0000,6.13000,6.15000,5.92000,6.01000,413000
08/04/2008,0000,6.01000,6.13000,5.91000,6.01000,308000
08/05/2008,0000,6.05000,6.12000,5.90000,6.01000,224000
08/06/2008,0000,6.02000,6.41000,6.02000,6.36000,455000
08/07/2008,0000,6.36000,6.68000,6.36000,6.50000,447000
08/08/2008,0000,6.35000,6.94000,6.35000,6.81000,641000
08/11/2008,0000,7.28000,7.28000,7.00000,7.05000,398000
08/12/2008,0000,7.05000,7.05000,6.86000,6.90000,332000
08/13/2008,0000,6.99000,7.00000,6.86000,7.00000,192000
08/14/2008,0000,7.00000,7.10000,6.87000,6.87000,164000
08/15/2008,0000,6.89000,6.90000,6.72000,6.72000,129000
08/18/2008,0000,6.62000,6.70000,6.51000,6.51000,165000
08/19/2008,0000,6.55000,6.55000,6.41000,6.47000,146000
08/20/2008,0000,6.40000,6.52000,6.32000,6.49000,157000
08/21/2008,0000,6.49000,6.49000,6.31000,6.33000,85000
08/22/2008,0000,6.44000,6.44000,6.25000,6.28000,59000
08/25/2008,0000,6.44000,6.57000,6.29000,6.34000,181000
08/26/2008,0000,6.26000,6.33000,6.24000,6.26000,61000
08/27/2008,0000,6.31000,6.45000,6.22000,6.40000,217000
08/28/2008,0000,6.43000,6.43000,6.32000,6.35000,39000
08/29/2008,0000,6.45000,6.45000,6.33000,6.34000,122000
09/01/2008,0000,6.30000,6.65000,6.12000,6.12000,256000
09/02/2008,0000,6.21000,6.21000,6.07000,6.16000,152000
09/03/2008,0000,6.00000,6.10000,5.82000,5.82000,211000
09/04/2008,0000,5.82000,5.87000,5.42000,5.42000,367000
09/05/2008,0000,5.40000,5.40000,5.05000,5.05000,632000
09/08/2008,0000,5.16000,5.40000,5.16000,5.32000,484000
09/09/2008,0000,5.40000,5.40000,4.95000,5.05000,257000
09/10/2008,0000,4.70000,5.15000,4.70000,5.15000,191000
09/11/2008,0000,5.29000,5.29000,4.81000,5.00000,251000
09/12/2008,0000,5.00000,5.21000,4.92000,5.06000,380000
09/15/2008,0000,5.00000,5.00000,4.71000,4.86000,234000
09/16/2008,0000,4.52000,4.67000,4.52000,4.52000,298000
09/17/2008,0000,4.23000,4.56000,4.21000,4.21000,490000
09/18/2008,0000,3.92000,3.99000,3.92000,3.92000,871000
09/19/2008,0000,3.99000,4.19000,3.99000,4.12000,627000
09/22/2008,0000,4.35000,4.40000,4.30000,4.40000,374000
09/23/2008,0000,4.24000,4.60000,4.24000,4.58000,223000
09/24/2008,0000,4.50000,4.90000,4.50000,4.90000,294000
09/25/2008,0000,5.10000,5.19000,4.90000,5.01000,245000
09/26/2008,0000,5.15000,5.15000,4.66000,4.99000,273000
09/30/2008,0000,4.65000,4.65000,4.65000,4.65000,128000
10/01/2008,0000,4.71000,4.86000,4.61000,4.86000,119000
10/02/2008,0000,4.52000,5.06000,4.52000,4.99000,216000
10/03/2008,0000,4.99000,5.00000,4.70000,4.99000,244000
10/06/2008,0000,4.95000,4.95000,4.75000,4.85000,96000
10/07/2008,0000,4.75000,4.90000,4.70000,4.90000,119000
10/08/2008,0000,4.90000,4.90000,4.56000,4.77000,172000
10/09/2008,0000,4.77000,4.77000,4.45000,4.45000,191000
10/13/2008,0000,4.30000,4.30000,4.30000,4.30000,65000
10/14/2008,0000,4.21000,4.57000,4.21000,4.57000,315000
10/15/2008,0000,4.60000,4.60000,4.41000,4.41000,228000
10/16/2008,0000,4.26000,4.62000,4.26000,4.51000,484000
10/17/2008,0000,4.51000,4.69000,4.40000,4.61000,348000
10/20/2008,0000,4.51000,4.59000,4.45000,4.59000,373000
10/21/2008,0000,4.60000,4.80000,4.60000,4.70000,170000
10/22/2008,0000,4.62000,4.84000,4.56000,4.69000,379000
10/23/2008,0000,4.54000,4.70000,4.53000,4.66000,328000
10/24/2008,0000,4.50000,4.66000,4.50000,4.55000,453000
10/27/2008,0000,4.33000,4.65000,4.33000,4.55000,476000
10/28/2008,0000,4.30000,4.66000,4.30000,4.63000,513000
10/29/2008,0000,4.81000,4.84000,4.45000,4.70000,276000
10/30/2008,0000,4.41000,4.97000,4.41000,4.85000,398000
10/31/2008,0000,4.90000,5.00000,4.81000,4.98000,411000
11/03/2008,0000,5.00000,5.26000,5.00000,5.21000,415000
11/04/2008,0000,5.21000,5.26000,5.10000,5.21000,281000
11/05/2008,0000,5.28000,5.40000,5.21000,5.32000,294000
11/06/2008,0000,5.30000,5.39000,5.02000,5.25000,403000
11/07/2008,0000,5.05000,5.37000,5.05000,5.28000,323000
11/10/2008,0000,5.10000,5.48000,5.10000,5.43000,260000
11/11/2008,0000,5.38000,5.53000,5.30000,5.43000,399000
11/12/2008,0000,5.38000,5.63000,5.38000,5.50000,294000
11/13/2008,0000,5.50000,5.50000,5.25000,5.38000,226000
11/14/2008,0000,5.35000,5.54000,5.27000,5.38000,277000
11/17/2008,0000,5.23000,5.49000,5.20000,5.31000,261000
11/18/2008,0000,5.20000,5.36000,5.03000,5.09000,265000
11/19/2008,0000,5.29000,5.29000,4.75000,5.08000,260000
11/20/2008,0000,4.90000,4.96000,4.80000,4.95000,129000
11/21/2008,0000,4.95000,5.10000,4.84000,4.99000,208000
11/24/2008,0000,4.89000,5.09000,4.72000,5.00000,145000
11/25/2008,0000,5.01000,5.14000,5.00000,5.00000,102000
11/26/2008,0000,4.98000,5.12000,4.88000,4.99000,129000
11/27/2008,0000,4.98000,5.12000,4.97000,5.11000,206000
11/28/2008,0000,5.10000,5.19000,5.00000,5.00000,232000
12/01/2008,0000,5.05000,5.21000,5.00000,5.09000,344000
12/02/2008,0000,4.99000,5.11000,4.86000,5.09000,166000
12/03/2008,0000,5.10000,5.10000,4.80000,4.80000,127000
12/04/2008,0000,5.13000,5.13000,4.90000,5.13000,720000
12/05/2008,0000,5.21000,5.21000,4.97000,5.11000,226000
12/08/2008,0000,5.13000,5.22000,5.03000,5.20000,366000
12/09/2008,0000,5.21000,5.21000,5.02000,5.15000,189000
12/10/2008,0000,5.10000,5.23000,5.10000,5.21000,405000
12/11/2008,0000,5.21000,5.21000,5.07000,5.07000,186000
12/12/2008,0000,4.90000,5.15000,4.90000,5.09000,132000
12/15/2008,0000,5.09000,5.20000,4.91000,5.10000,143000
12/16/2008,0000,4.96000,5.06000,4.95000,5.06000,35000
12/17/2008,0000,5.06000,5.13000,5.00000,5.00000,120000
12/18/2008,0000,5.00000,5.00000,5.00000,5.00000,68000
12/19/2008,0000,5.00000,5.19000,5.00000,5.04000,190000
12/22/2008,0000,5.05000,5.05000,4.94000,4.94000,46000
12/23/2008,0000,4.86000,4.90000,4.86000,4.90000,18000
12/24/2008,0000,4.91000,4.93000,4.81000,4.83000,54000
12/25/2008,0000,4.87000,4.98000,4.78000,4.83000,44000
12/26/2008,0000,4.83000,4.95000,4.83000,4.84000,41000
12/29/2008,0000,4.81000,4.85000,4.81000,4.85000,33000
12/30/2008,0000,4.89000,5.16000,4.89000,4.91000,113000
12/31/2008,0000,5.06000,5.10000,4.93000,5.10000,115000
01/05/2009,0000,5.21000,5.21000,5.06000,5.09000,154000
01/06/2009,0000,5.19000,5.19000,5.03000,5.05000,154000
01/07/2009,0000,5.06000,5.18000,5.02000,5.10000,162000
01/08/2009,0000,5.00000,5.20000,4.95000,5.00000,98000
01/09/2009,0000,4.98000,5.07000,4.87000,5.04000,66000
01/12/2009,0000,5.04000,5.08000,4.84000,5.00000,71000
01/13/2009,0000,5.00000,5.10000,4.91000,5.04000,51000
01/14/2009,0000,5.04000,5.19000,5.00000,5.00000,75000
01/15/2009,0000,4.90000,4.98000,4.90000,4.97000,27000
01/16/2009,0000,4.91000,5.00000,4.78000,4.97000,79000
01/19/2009,0000,5.03000,5.03000,5.03000,5.03000,4000
01/20/2009,0000,4.91000,4.93000,4.89000,4.89000,24000
01/21/2009,0000,4.71000,4.95000,4.71000,4.95000,49000
02/02/2009,0000,4.93000,4.95000,4.85000,4.95000,136000
02/03/2009,0000,5.05000,5.05000,5.00000,5.05000,164000
02/04/2009,0000,5.10000,5.10000,5.05000,5.09000,108000
02/05/2009,0000,5.01000,5.07000,5.00000,5.06000,119000
02/06/2009,0000,5.03000,5.05000,4.71000,5.05000,156000
02/09/2009,0000,4.98000,5.08000,4.95000,5.04000,143000
02/10/2009,0000,5.00000,5.03000,4.92000,5.02000,111000
02/11/2009,0000,4.93000,5.03000,4.90000,5.01000,32000
02/12/2009,0000,4.93000,5.00000,4.93000,5.00000,58000
02/13/2009,0000,4.92000,5.00000,4.91000,5.00000,141000
02/16/2009,0000,5.00000,5.00000,4.95000,4.95000,23000
02/17/2009,0000,4.93000,5.17000,4.87000,5.17000,205000
02/18/2009,0000,5.05000,5.50000,5.05000,5.20000,1184000
02/19/2009,0000,5.13000,5.28000,5.09000,5.19000,140000
02/20/2009,0000,5.10000,5.19000,5.00000,5.19000,183000
02/23/2009,0000,5.17000,5.17000,5.02000,5.17000,115000
02/24/2009,0000,5.02000,5.17000,5.01000,5.01000,163000
02/25/2009,0000,5.05000,5.11000,5.01000,5.05000,224000
02/26/2009,0000,5.01000,5.05000,4.92000,4.93000,178000
02/27/2009,0000,5.01000,5.06000,4.93000,5.06000,219000
03/02/2009,0000,5.06000,5.11000,4.95000,5.04000,208000
03/03/2009,0000,4.99000,5.06000,4.96000,5.04000,132000
03/04/2009,0000,5.09000,5.15000,5.01000,5.05000,275000
03/05/2009,0000,5.15000,5.40000,5.10000,5.20000,994000
03/06/2009,0000,5.18000,5.33000,5.16000,5.22000,399000
03/09/2009,0000,5.18000,5.28000,5.17000,5.23000,194000
03/10/2009,0000,5.23000,5.45000,5.23000,5.44000,459000
03/11/2009,0000,5.45000,5.82000,5.34000,5.75000,1808000
03/12/2009,0000,5.76000,5.76000,5.55000,5.63000,341000
03/13/2009,0000,5.70000,5.80000,5.61000,5.74000,302000
03/16/2009,0000,5.65000,5.74000,5.63000,5.70000,259000
03/17/2009,0000,5.70000,5.75000,5.62000,5.69000,218000
03/18/2009,0000,5.70000,5.80000,5.63000,5.77000,258000
03/19/2009,0000,5.95000,6.00000,5.75000,5.76000,234000
03/20/2009,0000,5.76000,5.76000,5.56000,5.69000,249000
03/23/2009,0000,5.56000,5.78000,5.56000,5.73000,222000
03/24/2009,0000,5.73000,5.87000,5.68000,5.77000,245000
03/25/2009,0000,5.73000,5.90000,5.72000,5.90000,298000
03/26/2009,0000,5.95000,6.15000,5.90000,6.10000,785000
03/27/2009,0000,6.18000,6.20000,6.00000,6.10000,214000
03/30/2009,0000,6.07000,6.07000,5.70000,5.70000,222000
03/31/2009,0000,5.70000,5.80000,5.67000,5.67000,346000
04/01/2009,0000,5.66000,6.05000,5.66000,5.97000,825000
04/02/2009,0000,6.00000,6.02000,5.87000,5.99000,339000
04/03/2009,0000,6.04000,6.20000,6.00000,6.03000,291000
04/06/2009,0000,6.10000,6.26000,6.10000,6.13000,422000
04/07/2009,0000,6.03000,6.08000,6.00000,6.08000,335000
04/08/2009,0000,6.00000,6.31000,6.00000,6.10000,449000
04/09/2009,0000,6.12000,6.30000,6.12000,6.30000,265000
04/10/2009,0000,6.35000,6.50000,6.31000,6.46000,573000
04/13/2009,0000,6.50000,6.50000,6.31000,6.34000,399000
04/14/2009,0000,6.48000,6.48000,6.28000,6.30000,447000
04/15/2009,0000,6.30000,6.40000,6.30000,6.31000,128000
04/16/2009,0000,6.40000,6.53000,6.32000,6.50000,355000
04/17/2009,0000,6.61000,6.70000,6.05000,6.07000,728000
04/20/2009,0000,6.01000,6.29000,5.75000,6.15000,403000
04/21/2009,0000,5.95000,6.58000,5.95000,6.53000,2121000
04/22/2009,0000,6.71000,6.83000,6.50000,6.61000,1741000
04/23/2009,0000,6.80000,6.80000,6.50000,6.60000,616000
04/24/2009,0000,6.60000,6.76000,6.35000,6.40000,527000
04/27/2009,0000,6.50000,6.50000,6.05000,6.07000,436000
04/28/2009,0000,5.90000,6.15000,5.65000,5.65000,502000
04/29/2009,0000,5.70000,5.70000,5.35000,5.40000,354000
04/30/2009,0000,5.51000,5.77000,5.51000,5.77000,419000
05/04/2009,0000,6.00000,6.06000,5.73000,5.97000,364000
05/05/2009,0000,6.01000,6.10000,5.84000,5.84000,310000
05/06/2009,0000,5.84000,5.97000,5.84000,5.95000,174000
05/07/2009,0000,5.96000,6.08000,5.90000,5.95000,368000
05/08/2009,0000,6.00000,6.05000,5.91000,6.01000,180000
05/11/2009,0000,5.98000,6.20000,5.91000,6.08000,1311000
05/12/2009,0000,6.08000,6.18000,5.85000,5.90000,363000
05/13/2009,0000,5.91000,6.31000,5.88000,6.19000,2729000
05/14/2009,0000,6.18000,6.19000,6.03000,6.05000,539000
05/15/2009,0000,6.06000,6.20000,6.03000,6.05000,541000
05/18/2009,0000,6.02000,6.23000,6.00000,6.10000,800000
05/19/2009,0000,6.12000,6.52000,6.12000,6.29000,2352000
05/20/2009,0000,6.14000,6.24000,6.12000,6.17000,565000
05/21/2009,0000,6.17000,6.20000,6.07000,6.11000,353000
05/22/2009,0000,6.11000,6.22000,6.07000,6.15000,364000
05/25/2009,0000,6.20000,6.40000,6.08000,6.40000,836000
05/26/2009,0000,6.35000,6.47000,6.18000,6.30000,2330000
05/27/2009,0000,6.30000,6.48000,6.22000,6.38000,1276000
06/01/2009,0000,6.45000,6.52000,6.19000,6.35000,1456000
06/02/2009,0000,6.35000,6.38000,6.12000,6.25000,831000
06/03/2009,0000,6.12000,6.19000,6.00000,6.01000,468000
06/04/2009,0000,6.01000,6.10000,5.95000,5.95000,190000
06/05/2009,0000,6.00000,6.18000,5.96000,6.11000,552000
06/08/2009,0000,6.28000,6.29000,6.00000,6.00000,440000
06/09/2009,0000,6.01000,6.07000,5.58000,5.58000,448000
06/10/2009,0000,5.58000,5.75000,5.58000,5.75000,559000
06/11/2009,0000,5.70000,5.92000,5.63000,5.91000,319000
06/12/2009,0000,5.81000,6.09000,5.77000,6.00000,358000
06/15/2009,0000,5.88000,5.98000,5.70000,5.84000,192000
06/16/2009,0000,5.84000,5.97000,5.77000,5.82000,301000
06/17/2009,0000,5.82000,5.88000,5.81000,5.88000,118000
06/18/2009,0000,5.80000,5.94000,5.80000,5.83000,281000
06/19/2009,0000,5.84000,5.94000,5.64000,5.85000,255000
06/22/2009,0000,5.85000,5.95000,5.80000,5.85000,202000
06/23/2009,0000,5.84000,5.93000,5.77000,5.78000,290000
06/24/2009,0000,5.73000,5.97000,5.73000,5.80000,346000
06/25/2009,0000,5.80000,5.96000,5.78000,5.83000,778000
06/26/2009,0000,5.83000,5.87000,5.80000,5.81000,126000
06/29/2009,0000,5.80000,5.85000,5.75000,5.85000,68000
06/30/2009,0000,5.87000,5.88000,5.80000,5.81000,82000
07/01/2009,0000,5.82000,5.87000,5.80000,5.83000,93000
07/02/2009,0000,5.83000,5.91000,5.83000,5.88000,224000
07/03/2009,0000,5.91000,6.04000,5.84000,5.92000,280000
07/06/2009,0000,5.98000,6.06000,5.93000,5.93000,225000
07/07/2009,0000,5.93000,6.06000,5.93000,6.00000,329000
07/08/2009,0000,5.98000,6.00000,5.95000,5.99000,160000
07/09/2009,0000,6.00000,6.40000,6.00000,6.32000,3438000
07/10/2009,0000,6.32000,6.36000,6.20000,6.28000,232000
07/13/2009,0000,6.30000,6.30000,6.05000,6.05000,229000
07/14/2009,0000,6.05000,6.13000,6.04000,6.06000,99000
07/15/2009,0000,6.15000,6.32000,6.12000,6.18000,296000
07/16/2009,0000,6.23000,6.34000,6.12000,6.12000,288000
07/17/2009,0000,6.12000,6.20000,6.10000,6.14000,341000
07/20/2009,0000,6.16000,6.23000,6.14000,6.18000,462000
07/21/2009,0000,6.20000,6.20000,5.84000,5.92000,879000
07/22/2009,0000,5.95000,6.00000,5.88000,5.97000,364000
07/23/2009,0000,6.00000,6.08000,5.96000,6.02000,315000
07/24/2009,0000,6.05000,6.13000,5.90000,5.90000,403000
07/27/2009,0000,5.93000,6.13000,5.93000,6.06000,643000
07/28/2009,0000,6.09000,6.19000,6.06000,6.15000,477000
07/29/2009,0000,6.20000,6.30000,6.17000,6.19000,541000
07/30/2009,0000,6.29000,6.29000,6.10000,6.16000,354000
07/31/2009,0000,6.19000,6.26000,6.11000,6.16000,559000
08/03/2009,0000,6.16000,6.44000,6.16000,6.36000,940000
08/04/2009,0000,6.42000,6.49000,6.20000,6.22000,407000
08/05/2009,0000,6.27000,6.27000,6.06000,6.06000,167000
08/06/2009,0000,6.06000,6.13000,5.94000,6.05000,277000
08/10/2009,0000,5.95000,6.03000,5.95000,5.96000,150000
08/11/2009,0000,5.96000,6.00000,5.93000,5.99000,153000
08/12/2009,0000,6.04000,6.07000,5.95000,5.99000,150000
08/13/2009,0000,6.01000,6.10000,6.01000,6.05000,215000
08/14/2009,0000,6.10000,6.15000,6.05000,6.12000,253000
08/17/2009,0000,6.12000,6.12000,6.02000,6.05000,249000
08/18/2009,0000,6.05000,6.05000,5.91000,5.92000,262000
08/19/2009,0000,5.93000,6.00000,5.90000,5.90000,163000
08/20/2009,0000,5.90000,5.90000,5.75000,5.79000,196000
08/21/2009,0000,5.80000,5.91000,5.76000,5.77000,161000
08/24/2009,0000,5.81000,5.90000,5.80000,5.84000,165000
08/25/2009,0000,5.87000,5.87000,5.80000,5.81000,254000
08/26/2009,0000,5.80000,5.85000,5.68000,5.69000,149000
08/27/2009,0000,5.69000,5.77000,5.69000,5.75000,75000
08/28/2009,0000,5.71000,5.75000,5.68000,5.73000,155000
08/31/2009,0000,5.71000,5.76000,5.69000,5.75000,84000
09/01/2009,0000,5.75000,5.85000,5.75000,5.81000,151000
09/02/2009,0000,5.79000,5.98000,5.78000,5.91000,185000
09/03/2009,0000,5.91000,5.97000,5.90000,5.95000,137000
09/04/2009,0000,5.95000,6.01000,5.92000,5.98000,197000
09/07/2009,0000,6.00000,6.19000,6.00000,6.04000,348000
09/08/2009,0000,6.20000,6.20000,6.08000,6.13000,393000
09/09/2009,0000,6.14000,6.14000,6.02000,6.02000,245000
09/10/2009,0000,6.10000,6.13000,5.98000,6.02000,334000
09/11/2009,0000,6.44000,6.44000,6.24000,6.44000,2524000
09/14/2009,0000,6.89000,6.89000,6.89000,6.89000,1860000
09/15/2009,0000,7.37000,7.37000,7.37000,7.37000,1112000
09/16/2009,0000,7.88000,7.88000,7.88000,7.88000,774000
09/17/2009,0000,8.43000,8.43000,8.43000,8.43000,1131000
09/18/2009,0000,8.90000,9.00000,8.53000,8.88000,8474000
09/21/2009,0000,8.76000,8.88000,8.60000,8.70000,3134000
09/22/2009,0000,8.80000,9.30000,8.70000,9.30000,3611000
09/23/2009,0000,9.50000,9.78000,8.65000,8.65000,4885000
09/24/2009,0000,8.65000,8.65000,8.10000,8.25000,1686000
09/25/2009,0000,8.01000,8.60000,8.01000,8.37000,1626000
09/28/2009,0000,8.37000,8.38000,8.09000,8.15000,1315000
09/29/2009,0000,8.20000,8.29000,7.79000,7.90000,1165000
09/30/2009,0000,7.90000,8.45000,7.90000,8.45000,1241000
10/01/2009,0000,8.88000,8.89000,8.50000,8.52000,2223000
10/02/2009,0000,8.32000,8.55000,8.13000,8.28000,543000
10/05/2009,0000,8.20000,8.52000,8.20000,8.41000,633000
10/06/2009,0000,8.61000,8.61000,8.32000,8.32000,917000
10/07/2009,0000,8.40000,8.50000,8.33000,8.36000,615000
10/08/2009,0000,8.31000,8.50000,8.02000,8.02000,915000
10/09/2009,0000,8.10000,8.48000,8.10000,8.26000,563000
10/12/2009,0000,8.40000,8.42000,8.21000,8.32000,424000
10/13/2009,0000,8.32000,8.51000,8.18000,8.39000,1088000
10/14/2009,0000,8.55000,8.59000,8.42000,8.50000,575000
10/15/2009,0000,8.55000,8.55000,8.31000,8.31000,531000
10/16/2009,0000,8.33000,8.50000,8.33000,8.40000,532000
10/19/2009,0000,8.22000,8.47000,8.22000,8.35000,1122000
10/20/2009,0000,8.25000,8.43000,8.25000,8.34000,701000
10/21/2009,0000,8.30000,8.67000,8.27000,8.57000,1156000
10/22/2009,0000,8.60000,9.00000,8.58000,8.67000,1778000
10/23/2009,0000,8.80000,8.80000,8.41000,8.45000,778000
10/26/2009,0000,8.60000,8.60000,8.31000,8.31000,902000
10/27/2009,0000,8.31000,8.50000,8.28000,8.42000,894000
10/28/2009,0000,8.80000,8.80000,8.36000,8.37000,789000
10/29/2009,0000,8.17000,8.17000,7.79000,8.10000,1004000
10/30/2009,0000,8.10000,8.35000,7.91000,8.01000,1574000
11/02/2009,0000,7.80000,7.96000,7.78000,7.80000,418000
11/03/2009,0000,7.85000,7.95000,7.72000,7.80000,375000
11/04/2009,0000,7.85000,8.34000,7.85000,8.34000,2031000
11/05/2009,0000,8.48000,8.60000,8.30000,8.40000,1304000
11/06/2009,0000,8.45000,8.50000,8.25000,8.45000,646000
11/09/2009,0000,8.50000,8.70000,8.33000,8.65000,1870000
11/10/2009,0000,8.80000,8.80000,8.48000,8.50000,639000
11/11/2009,0000,8.49000,8.50000,8.28000,8.28000,797000
11/12/2009,0000,8.28000,8.40000,8.25000,8.33000,360000
11/13/2009,0000,8.44000,8.44000,8.29000,8.33000,269000
11/16/2009,0000,8.33000,8.40000,8.32000,8.35000,578000
11/17/2009,0000,8.40000,8.84000,8.30000,8.69000,3002000
11/18/2009,0000,8.70000,9.00000,8.70000,8.76000,2276000
11/19/2009,0000,8.77000,9.18000,8.77000,8.88000,1999000
11/20/2009,0000,9.00000,9.50000,8.77000,9.50000,4486000
11/23/2009,0000,9.99000,10.15000,9.91000,10.15000,1334000
11/24/2009,0000,10.85000,10.85000,9.82000,9.83000,7114000
11/25/2009,0000,9.80000,10.20000,9.60000,9.70000,2011000
11/26/2009,0000,9.70000,9.90000,9.26000,9.30000,1416000
11/27/2009,0000,9.31000,9.95000,8.86000,9.60000,3384000
11/30/2009,0000,9.90000,10.25000,9.70000,10.25000,1685000
12/01/2009,0000,10.95000,10.95000,10.40000,10.75000,6398000
12/02/2009,0000,10.65000,11.50000,10.45000,11.50000,6168000
12/03/2009,0000,12.30000,12.30000,12.30000,12.30000,1567000
12/04/2009,0000,13.15000,13.15000,13.15000,13.15000,619000
12/07/2009,0000,14.05000,14.05000,14.00000,14.05000,18915000
12/08/2009,0000,14.25000,14.75000,13.50000,14.45000,18838000
12/09/2009,0000,14.25000,14.65000,13.85000,14.15000,8756000
12/11/2009,0000,14.20000,14.60000,13.90000,14.05000,6468000
12/14/2009,0000,13.80000,14.30000,13.55000,13.60000,5443000
12/15/2009,0000,13.60000,14.05000,13.60000,13.60000,3232000
12/16/2009,0000,13.60000,14.05000,13.50000,13.60000,3996000
12/17/2009,0000,13.90000,14.05000,13.25000,13.35000,6322000
12/18/2009,0000,13.05000,13.50000,12.50000,12.85000,3171000
12/21/2009,0000,12.85000,13.00000,12.50000,12.50000,2465000
12/22/2009,0000,12.65000,13.00000,12.40000,12.70000,2941000
12/23/2009,0000,13.00000,13.50000,12.95000,13.15000,3235000
12/25/2009,0000,12.70000,13.00000,12.40000,12.70000,2697000
12/25/2009,0000,12.70000,13.00000,12.40000,12.70000,2697000
12/28/2009,0000,12.80000,12.90000,12.60000,12.70000,2115000
12/29/2009,1230,12.85000,13.20000,12.60000,12.90000,2543958
