DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.10000,27.00000,25.60000,25.70000,14908000
04/03/2007,0000,26.00000,26.35000,24.95000,25.60000,6769000
04/04/2007,0000,26.15000,26.90000,25.65000,25.65000,8783000
04/09/2007,0000,26.00000,26.00000,24.00000,24.25000,4312000
04/10/2007,0000,24.10000,25.50000,24.10000,25.50000,4212000
04/11/2007,0000,25.70000,26.70000,25.60000,25.75000,6203000
04/12/2007,0000,25.00000,26.20000,25.00000,25.60000,2778000
04/13/2007,0000,25.70000,25.95000,24.50000,24.75000,3845000
04/16/2007,0000,25.30000,25.30000,24.20000,24.40000,1817000
04/17/2007,0000,24.40000,24.70000,23.00000,23.20000,2259000
04/18/2007,0000,23.20000,23.60000,22.60000,23.60000,1977000
04/19/2007,0000,23.60000,24.30000,23.50000,23.60000,2049000
04/20/2007,0000,23.70000,24.20000,23.70000,23.85000,1619000
04/23/2007,0000,24.00000,24.30000,23.40000,23.40000,1678000
04/24/2007,0000,23.40000,23.70000,22.75000,22.90000,2374000
04/26/2007,0000,23.10000,23.25000,22.30000,22.40000,1893000
04/27/2007,0000,22.45000,22.70000,22.20000,22.20000,1255000
04/30/2007,0000,22.00000,22.20000,20.65000,20.80000,2443000
05/02/2007,0000,20.80000,21.25000,20.20000,20.50000,1654000
05/03/2007,0000,20.50000,20.80000,19.20000,19.80000,2253000
05/04/2007,0000,20.00000,20.90000,19.90000,20.90000,1294000
05/07/2007,0000,21.35000,21.45000,20.80000,21.00000,998000
05/08/2007,0000,21.30000,21.60000,20.95000,21.20000,1491000
05/09/2007,0000,21.65000,21.65000,20.60000,20.80000,1131000
05/10/2007,0000,21.00000,21.10000,20.70000,21.00000,736000
05/11/2007,0000,20.80000,21.25000,20.80000,20.90000,883000
05/14/2007,0000,21.00000,21.35000,20.50000,20.50000,736000
05/15/2007,0000,20.70000,20.80000,20.25000,20.30000,398000
05/16/2007,0000,20.40000,21.70000,20.30000,21.70000,2882000
05/17/2007,0000,21.50000,21.70000,21.05000,21.05000,1777000
05/18/2007,0000,21.10000,21.30000,21.00000,21.05000,557000
05/21/2007,0000,21.55000,21.55000,21.15000,21.30000,657000
05/22/2007,0000,21.30000,21.50000,21.10000,21.30000,763000
05/23/2007,0000,21.45000,22.15000,21.35000,21.50000,1647000
05/24/2007,0000,21.50000,22.50000,21.40000,22.05000,2707000
05/25/2007,0000,21.55000,22.05000,21.55000,21.60000,1061000
05/28/2007,0000,21.50000,21.80000,21.05000,21.20000,679000
05/29/2007,0000,21.25000,21.60000,20.95000,21.05000,770000
05/30/2007,0000,21.05000,21.05000,20.55000,20.55000,1064000
05/31/2007,0000,21.00000,21.95000,20.80000,21.95000,2511000
06/04/2007,0000,22.40000,23.40000,22.40000,23.20000,3548000
06/05/2007,0000,23.20000,23.20000,22.60000,22.65000,1969000
06/06/2007,0000,22.75000,22.80000,21.70000,21.75000,1568000
06/07/2007,0000,21.80000,22.30000,21.55000,22.25000,1132000
06/08/2007,0000,22.10000,22.25000,21.70000,22.20000,1026000
06/11/2007,0000,22.90000,23.75000,22.50000,23.75000,4116000
06/12/2007,0000,25.40000,25.40000,24.80000,25.40000,5184000
06/13/2007,0000,25.90000,26.85000,24.85000,26.30000,19110000
06/14/2007,0000,27.35000,28.10000,27.00000,28.10000,22348000
06/15/2007,0000,28.00000,29.60000,27.45000,28.50000,18209000
06/20/2007,0000,28.80000,29.00000,27.40000,27.75000,6592000
06/21/2007,0000,27.60000,28.15000,27.25000,27.40000,5005000
06/22/2007,0000,27.50000,28.35000,27.50000,27.55000,5152000
06/25/2007,0000,28.50000,28.80000,27.70000,28.00000,7774000
06/26/2007,0000,28.00000,28.30000,26.50000,26.50000,2821000
06/27/2007,0000,26.50000,27.40000,26.50000,26.80000,2825000
06/28/2007,0000,27.20000,27.20000,26.45000,26.85000,2340000
06/29/2007,0000,27.00000,27.10000,25.80000,26.15000,3088000
07/02/2007,0000,26.50000,27.00000,26.25000,26.95000,2234000
07/03/2007,0000,27.20000,27.80000,26.90000,27.30000,3599000
07/04/2007,0000,27.50000,27.65000,26.80000,26.80000,2226000
07/05/2007,0000,26.95000,27.45000,26.85000,27.10000,2684000
07/06/2007,0000,27.30000,28.90000,27.20000,28.00000,8666000
07/09/2007,0000,28.60000,28.60000,27.30000,27.35000,3624000
07/10/2007,0000,27.80000,27.80000,27.00000,27.35000,2351000
07/11/2007,0000,27.00000,27.80000,27.00000,27.00000,2469000
07/12/2007,0000,27.50000,27.50000,26.50000,26.50000,2813000
07/13/2007,0000,27.00000,27.00000,25.90000,25.90000,2347000
07/16/2007,0000,26.10000,26.85000,26.10000,26.20000,1892000
07/17/2007,0000,26.50000,27.15000,26.25000,26.65000,2484000
07/18/2007,0000,26.75000,27.00000,25.60000,25.80000,2058000
07/19/2007,0000,25.80000,26.60000,25.80000,26.15000,1083000
07/20/2007,0000,26.40000,27.20000,26.40000,26.80000,2475000
07/23/2007,0000,27.30000,27.75000,27.00000,27.10000,2960000
07/24/2007,0000,27.50000,28.20000,27.10000,27.45000,5054000
07/25/2007,0000,27.45000,27.80000,26.90000,27.00000,2445000
07/26/2007,0000,27.60000,27.60000,25.55000,25.55000,3536000
07/27/2007,0000,25.00000,26.40000,24.70000,25.00000,2411000
07/31/2007,0000,26.00000,26.30000,25.40000,25.50000,1165000
08/01/2007,0000,25.50000,26.00000,25.30000,25.30000,1256000
08/02/2007,0000,26.00000,26.00000,23.55000,24.05000,2581000
08/03/2007,0000,24.50000,24.70000,23.70000,24.00000,892000
08/06/2007,0000,23.50000,24.00000,22.60000,23.50000,672000
08/07/2007,0000,23.90000,24.00000,23.10000,23.20000,499000
08/08/2007,0000,23.60000,24.00000,23.30000,23.80000,479000
08/09/2007,0000,24.30000,25.30000,24.20000,25.15000,1481000
08/10/2007,0000,24.00000,24.55000,24.00000,24.50000,573000
08/13/2007,0000,24.40000,24.70000,23.00000,23.20000,1407000
08/14/2007,0000,23.50000,23.50000,22.50000,22.70000,1627000
08/15/2007,0000,22.50000,22.50000,21.15000,22.00000,1012000
08/16/2007,0000,21.20000,21.50000,20.50000,20.50000,973000
08/17/2007,0000,20.50000,20.80000,19.10000,19.30000,1487000
08/20/2007,0000,20.40000,20.40000,19.60000,20.00000,1036000
08/21/2007,0000,20.00000,20.00000,18.60000,18.60000,1080000
08/22/2007,0000,18.20000,18.55000,17.30000,17.35000,2006000
08/23/2007,0000,17.55000,18.20000,17.50000,18.00000,871000
08/24/2007,0000,18.20000,19.25000,17.70000,19.05000,1094000
08/27/2007,0000,19.30000,19.70000,18.90000,18.90000,633000
08/28/2007,0000,18.90000,18.90000,18.30000,18.50000,438000
08/29/2007,0000,18.20000,18.30000,17.80000,18.15000,410000
08/30/2007,0000,18.35000,19.25000,18.30000,18.85000,749000
08/31/2007,0000,19.00000,19.40000,18.75000,19.00000,607000
09/03/2007,0000,19.40000,19.40000,19.00000,19.10000,394000
09/04/2007,0000,19.10000,19.40000,18.75000,18.95000,276000
09/05/2007,0000,19.00000,19.30000,18.75000,18.75000,396000
09/06/2007,0000,18.70000,18.90000,18.20000,18.55000,238000
09/07/2007,0000,18.80000,19.40000,18.70000,18.95000,544000
09/10/2007,0000,17.70000,18.70000,17.70000,18.50000,270000
09/11/2007,0000,18.70000,18.90000,18.50000,18.70000,351000
09/12/2007,0000,19.00000,19.30000,18.80000,19.20000,569000
09/13/2007,0000,19.30000,19.30000,18.70000,18.70000,216000
09/14/2007,0000,18.80000,18.90000,18.50000,18.80000,245000
09/17/2007,0000,19.35000,20.10000,19.20000,20.10000,1464000
09/19/2007,0000,20.00000,20.25000,18.80000,18.90000,1072000
09/20/2007,0000,18.80000,19.10000,18.80000,19.00000,414000
09/21/2007,0000,18.90000,19.15000,18.60000,19.15000,372000
09/26/2007,0000,19.15000,19.15000,18.50000,18.90000,378000
09/27/2007,0000,19.20000,19.30000,18.90000,19.25000,546000
09/28/2007,0000,19.50000,19.70000,19.15000,19.20000,581000
10/01/2007,0000,20.00000,20.40000,19.75000,19.85000,822000
10/02/2007,0000,20.30000,20.30000,19.50000,19.75000,338000
10/03/2007,0000,19.75000,19.75000,19.00000,19.30000,560000
10/04/2007,0000,19.30000,19.30000,19.00000,19.20000,179000
10/05/2007,0000,19.10000,19.50000,19.00000,19.00000,447000
10/08/2007,0000,19.50000,19.50000,18.70000,18.80000,311000
10/09/2007,0000,19.00000,19.00000,18.40000,18.55000,379000
10/11/2007,0000,18.50000,18.90000,18.50000,18.90000,128000
10/12/2007,0000,18.60000,18.85000,17.60000,17.60000,269000
10/15/2007,0000,17.60000,18.00000,17.50000,17.75000,341000
10/16/2007,0000,17.50000,17.95000,17.45000,17.45000,467000
10/17/2007,0000,17.45000,17.60000,16.90000,17.00000,742000
10/18/2007,0000,16.40000,17.30000,16.40000,17.20000,657000
10/19/2007,0000,17.10000,17.10000,16.80000,16.80000,320000
10/22/2007,0000,16.40000,16.60000,15.80000,15.90000,753000
10/23/2007,0000,15.85000,16.30000,15.85000,16.10000,586000
10/24/2007,0000,16.25000,16.25000,15.95000,15.95000,303000
10/25/2007,0000,16.00000,17.05000,15.90000,17.05000,487000
10/26/2007,0000,17.20000,17.50000,16.80000,16.95000,641000
10/29/2007,0000,16.95000,17.50000,16.90000,17.20000,290000
10/30/2007,0000,17.40000,17.40000,16.60000,16.60000,305000
10/31/2007,0000,16.70000,16.70000,16.10000,16.50000,328000
11/01/2007,0000,16.40000,16.55000,16.10000,16.15000,260000
11/02/2007,0000,15.70000,16.00000,15.50000,15.50000,420000
11/05/2007,0000,15.50000,15.55000,15.05000,15.15000,321000
11/06/2007,0000,15.10000,15.45000,15.10000,15.20000,277000
11/07/2007,0000,15.25000,15.40000,15.10000,15.10000,224000
11/08/2007,0000,14.10000,15.00000,14.05000,14.05000,1044000
11/09/2007,0000,13.10000,13.60000,13.10000,13.10000,1368000
11/12/2007,0000,12.20000,12.50000,12.20000,12.20000,1698000
11/13/2007,0000,11.60000,12.10000,11.50000,11.75000,1507000
11/14/2007,0000,12.40000,12.55000,12.25000,12.55000,440000
11/15/2007,0000,12.75000,13.20000,12.45000,13.10000,1083000
11/16/2007,0000,13.00000,13.30000,12.50000,13.10000,830000
11/19/2007,0000,13.60000,13.75000,13.30000,13.40000,574000
11/20/2007,0000,13.20000,13.70000,12.80000,13.30000,392000
11/21/2007,0000,13.50000,13.50000,13.05000,13.15000,294000
11/22/2007,0000,13.00000,13.25000,13.00000,13.10000,232000
11/23/2007,0000,13.25000,13.30000,12.50000,12.90000,253000
11/26/2007,0000,13.10000,13.25000,12.75000,12.90000,147000
11/27/2007,0000,12.50000,12.55000,12.00000,12.40000,518000
11/28/2007,0000,12.40000,12.50000,12.20000,12.20000,316000
11/29/2007,0000,12.50000,12.55000,12.20000,12.40000,246000
11/30/2007,0000,12.40000,13.00000,12.40000,12.60000,228000
12/03/2007,0000,12.60000,12.80000,12.40000,12.50000,241000
12/04/2007,0000,12.40000,12.60000,12.35000,12.55000,151000
12/05/2007,0000,12.65000,13.40000,12.65000,13.40000,905000
12/06/2007,0000,13.80000,13.95000,13.05000,13.05000,1104000
12/07/2007,0000,13.20000,13.35000,13.15000,13.30000,266000
12/10/2007,0000,13.20000,13.30000,13.10000,13.20000,146000
12/11/2007,0000,13.60000,13.60000,13.20000,13.25000,251000
12/12/2007,0000,13.10000,13.20000,12.60000,13.00000,284000
12/13/2007,0000,13.00000,13.00000,12.20000,12.80000,250000
12/14/2007,0000,12.30000,12.60000,11.95000,12.30000,626000
12/17/2007,0000,12.05000,12.10000,11.45000,11.45000,591000
12/18/2007,0000,10.65000,11.20000,10.65000,10.65000,1854000
12/19/2007,0000,10.10000,11.00000,10.10000,10.80000,975000
12/20/2007,0000,10.80000,10.80000,10.30000,10.30000,667000
12/21/2007,0000,10.30000,10.55000,10.20000,10.20000,789000
12/24/2007,0000,10.50000,10.60000,10.40000,10.60000,349000
12/25/2007,0000,10.80000,11.30000,10.70000,11.30000,573000
12/26/2007,0000,11.25000,11.30000,10.90000,11.30000,645000
12/27/2007,0000,11.20000,11.65000,11.20000,11.35000,444000
12/28/2007,0000,11.35000,11.55000,11.05000,11.50000,367000
12/31/2007,0000,11.55000,11.95000,11.50000,11.80000,379000
01/02/2008,0000,11.80000,12.50000,11.70000,11.95000,812000
01/03/2008,0000,11.90000,11.90000,11.35000,11.60000,308000
01/04/2008,0000,11.60000,11.65000,11.30000,11.50000,281000
01/07/2008,0000,11.15000,11.20000,10.85000,10.85000,315000
01/08/2008,0000,10.85000,11.15000,10.85000,11.10000,123000
01/09/2008,0000,10.65000,11.40000,10.65000,11.20000,289000
01/10/2008,0000,11.45000,11.95000,11.30000,11.70000,543000
01/11/2008,0000,11.50000,12.15000,11.50000,12.05000,435000
01/14/2008,0000,12.35000,12.45000,11.70000,11.70000,290000
01/15/2008,0000,12.00000,12.10000,11.80000,11.80000,302000
01/16/2008,0000,11.80000,11.80000,11.30000,11.60000,216000
01/17/2008,0000,11.80000,12.00000,11.40000,11.50000,180000
01/18/2008,0000,11.35000,11.70000,11.25000,11.65000,201000
01/21/2008,0000,11.60000,11.65000,11.40000,11.45000,164000
01/22/2008,0000,10.65000,11.20000,10.65000,10.65000,356000
01/23/2008,0000,10.70000,10.70000,9.91000,9.91000,892000
01/24/2008,0000,10.00000,10.20000,9.35000,9.85000,1025000
01/25/2008,0000,10.00000,10.30000,10.00000,10.30000,330000
01/28/2008,0000,10.20000,10.25000,10.00000,10.05000,277000
01/29/2008,0000,10.10000,10.25000,9.95000,10.10000,196000
01/30/2008,0000,9.75000,10.20000,9.75000,10.00000,159000
01/31/2008,0000,10.00000,10.05000,9.90000,9.95000,181000
02/01/2008,0000,10.10000,10.25000,10.00000,10.20000,268000
02/12/2008,0000,10.20000,10.25000,9.80000,9.82000,142000
02/13/2008,0000,9.82000,10.50000,9.82000,10.05000,1272000
02/14/2008,0000,10.10000,10.35000,10.10000,10.30000,289000
02/15/2008,0000,10.30000,10.50000,10.30000,10.50000,209000
02/18/2008,0000,10.40000,10.80000,10.40000,10.60000,225000
02/19/2008,0000,10.70000,10.90000,10.60000,10.80000,424000
02/20/2008,0000,11.00000,11.00000,10.70000,10.70000,359000
02/21/2008,0000,10.90000,11.00000,10.80000,11.00000,321000
02/22/2008,0000,10.95000,10.95000,10.80000,10.85000,129000
02/25/2008,0000,11.00000,11.40000,11.00000,11.00000,352000
02/26/2008,0000,11.30000,11.30000,10.85000,10.95000,388000
02/27/2008,0000,10.95000,11.40000,10.95000,11.25000,333000
02/29/2008,0000,11.10000,12.00000,11.05000,11.70000,795000
03/03/2008,0000,11.40000,11.50000,11.10000,11.30000,356000
03/04/2008,0000,11.45000,11.60000,11.20000,11.40000,380000
03/05/2008,0000,11.70000,11.70000,11.10000,11.15000,797000
03/06/2008,0000,11.20000,11.90000,11.20000,11.70000,1533000
03/07/2008,0000,11.50000,12.10000,11.40000,11.85000,685000
03/10/2008,0000,12.00000,12.00000,11.30000,11.35000,477000
03/11/2008,0000,11.25000,11.45000,11.15000,11.20000,645000
03/12/2008,0000,11.60000,11.65000,11.25000,11.30000,1056000
03/13/2008,0000,11.30000,11.50000,11.10000,11.15000,149000
03/14/2008,0000,11.20000,11.25000,10.80000,10.85000,485000
03/18/2008,0000,10.30000,10.40000,10.10000,10.25000,352000
03/19/2008,0000,10.50000,10.50000,10.15000,10.20000,258000
03/20/2008,0000,10.05000,10.40000,10.05000,10.25000,261000
03/21/2008,0000,10.50000,10.60000,10.35000,10.50000,393000
03/25/2008,0000,10.70000,10.90000,10.65000,10.70000,268000
03/26/2008,0000,10.75000,10.90000,10.70000,10.70000,321000
03/27/2008,0000,10.70000,10.80000,10.50000,10.50000,302000
03/28/2008,0000,10.50000,10.95000,10.50000,10.85000,233000
03/31/2008,0000,10.95000,10.95000,10.60000,10.65000,257000
04/01/2008,0000,10.65000,10.85000,10.65000,10.75000,287000
04/02/2008,0000,10.80000,11.20000,10.80000,11.20000,529000
04/03/2008,0000,11.30000,11.50000,11.05000,11.35000,562000
04/07/2008,0000,11.50000,11.70000,11.35000,11.55000,967000
04/08/2008,0000,11.60000,12.10000,11.60000,11.85000,1493000
04/09/2008,0000,11.85000,11.85000,11.50000,11.50000,688000
04/10/2008,0000,11.30000,11.60000,11.30000,11.45000,279000
04/11/2008,0000,11.60000,11.75000,11.30000,11.30000,283000
04/14/2008,0000,11.05000,11.30000,11.00000,11.25000,328000
04/15/2008,0000,11.25000,11.40000,11.10000,11.35000,264000
04/16/2008,0000,11.40000,11.60000,11.30000,11.50000,337000
04/17/2008,0000,11.80000,11.80000,11.60000,11.65000,1019000
04/18/2008,0000,11.80000,11.80000,11.50000,11.60000,286000
04/21/2008,0000,11.80000,12.40000,11.65000,12.20000,2017000
04/22/2008,0000,12.00000,12.10000,11.80000,11.95000,909000
04/23/2008,0000,12.20000,12.20000,11.80000,11.95000,736000
04/24/2008,0000,12.05000,12.10000,11.80000,11.80000,292000
04/25/2008,0000,11.80000,12.60000,11.80000,12.30000,3064000
04/28/2008,0000,12.60000,12.60000,12.15000,12.20000,969000
04/29/2008,0000,12.15000,12.40000,11.60000,11.70000,1100000
04/30/2008,0000,11.60000,11.90000,11.60000,11.60000,394000
05/02/2008,0000,11.60000,11.80000,11.35000,11.35000,468000
05/05/2008,0000,11.05000,11.25000,11.00000,11.05000,622000
05/06/2008,0000,11.00000,11.30000,11.00000,11.20000,160000
05/07/2008,0000,11.30000,11.45000,11.20000,11.20000,222000
05/08/2008,0000,11.20000,11.60000,11.15000,11.25000,815000
05/09/2008,0000,11.35000,11.40000,11.20000,11.20000,401000
05/12/2008,0000,11.20000,11.30000,11.05000,11.15000,248000
05/13/2008,0000,11.10000,11.35000,11.10000,11.35000,342000
05/14/2008,0000,11.20000,11.30000,11.05000,11.20000,423000
05/15/2008,0000,11.45000,11.50000,11.25000,11.35000,324000
05/16/2008,0000,11.40000,11.80000,11.35000,11.80000,573000
05/19/2008,0000,11.80000,12.20000,11.80000,11.85000,1835000
05/20/2008,0000,11.95000,12.00000,11.50000,11.50000,633000
05/21/2008,0000,11.45000,11.75000,11.40000,11.75000,351000
05/22/2008,0000,11.80000,11.95000,11.60000,11.80000,331000
05/23/2008,0000,12.00000,12.00000,11.60000,11.60000,273000
05/26/2008,0000,11.60000,11.60000,11.20000,11.20000,293000
05/27/2008,0000,11.50000,11.50000,11.25000,11.50000,178000
05/28/2008,0000,11.50000,11.85000,11.15000,11.20000,707000
05/29/2008,0000,11.25000,11.45000,11.05000,11.05000,98000
05/30/2008,0000,11.20000,11.35000,10.80000,10.85000,464000
06/02/2008,0000,10.85000,11.00000,10.80000,10.80000,349000
06/03/2008,0000,10.75000,10.85000,10.55000,10.55000,110000
06/04/2008,0000,10.70000,10.85000,10.50000,10.55000,246000
06/05/2008,0000,10.60000,10.85000,10.55000,10.75000,142000
06/06/2008,0000,10.80000,10.95000,10.70000,10.75000,90000
06/10/2008,0000,10.55000,10.75000,10.10000,10.10000,182000
06/11/2008,0000,10.05000,10.30000,9.99000,10.00000,431000
06/12/2008,0000,10.05000,10.10000,9.31000,9.40000,404000
06/13/2008,0000,9.20000,9.48000,8.95000,9.05000,521000
06/16/2008,0000,9.15000,9.25000,9.10000,9.20000,201000
06/17/2008,0000,9.25000,9.30000,9.00000,9.10000,277000
06/18/2008,0000,9.10000,9.56000,9.10000,9.56000,298000
06/19/2008,0000,9.56000,9.56000,9.10000,9.36000,295000
06/20/2008,0000,9.36000,9.40000,9.15000,9.16000,416000
06/23/2008,0000,9.00000,9.12000,8.96000,8.97000,174000
06/24/2008,0000,9.05000,9.25000,8.90000,8.90000,305000
06/25/2008,0000,8.90000,9.22000,8.90000,9.01000,216000
06/26/2008,0000,9.00000,9.09000,9.00000,9.05000,198000
06/27/2008,0000,8.45000,8.77000,8.42000,8.44000,457000
06/30/2008,0000,8.00000,8.20000,7.90000,7.90000,678000
07/01/2008,0000,7.51000,8.15000,7.51000,7.55000,456000
07/02/2008,0000,7.20000,7.69000,7.20000,7.50000,522000
07/03/2008,0000,7.50000,7.80000,7.25000,7.80000,170000
07/04/2008,0000,7.90000,7.91000,7.72000,7.80000,91000
07/07/2008,0000,7.85000,7.98000,7.80000,7.98000,86000
07/08/2008,0000,7.95000,8.00000,7.94000,7.94000,160000
07/09/2008,0000,7.95000,8.29000,7.95000,8.15000,202000
07/10/2008,0000,8.00000,8.09000,7.95000,8.01000,136000
07/11/2008,0000,8.00000,8.09000,8.00000,8.05000,85000
07/14/2008,0000,8.09000,8.09000,8.00000,8.00000,70000
07/15/2008,0000,7.90000,7.95000,7.44000,7.44000,587000
07/16/2008,0000,7.50000,7.52000,7.01000,7.01000,244000
07/17/2008,0000,7.04000,7.33000,7.04000,7.11000,256000
07/18/2008,0000,7.14000,7.28000,7.00000,7.03000,276000
07/21/2008,0000,7.03000,7.30000,7.03000,7.30000,128000
07/22/2008,0000,7.28000,7.28000,7.02000,7.10000,462000
07/23/2008,0000,7.20000,7.40000,7.13000,7.38000,572000
07/24/2008,0000,7.44000,7.64000,7.29000,7.56000,669000
07/25/2008,0000,7.50000,7.50000,7.25000,7.30000,229000
07/29/2008,0000,7.10000,7.38000,7.10000,7.27000,185000
07/30/2008,0000,7.34000,7.35000,7.21000,7.27000,254000
07/31/2008,0000,7.29000,7.39000,7.20000,7.30000,399000
08/01/2008,0000,7.20000,7.30000,7.13000,7.20000,227000
08/04/2008,0000,7.05000,7.35000,7.05000,7.35000,78000
08/05/2008,0000,7.33000,7.35000,7.20000,7.22000,149000
08/06/2008,0000,7.26000,7.46000,7.26000,7.30000,123000
08/07/2008,0000,7.32000,7.40000,7.26000,7.32000,92000
08/08/2008,0000,7.30000,7.50000,7.25000,7.50000,203000
08/11/2008,0000,7.69000,7.90000,7.69000,7.72000,214000
08/12/2008,0000,7.64000,7.85000,7.64000,7.74000,258000
08/13/2008,0000,7.74000,8.09000,7.74000,8.09000,340000
08/14/2008,0000,8.10000,8.10000,7.93000,8.00000,217000
08/15/2008,0000,8.20000,8.20000,8.00000,8.00000,282000
08/18/2008,0000,7.90000,7.90000,7.61000,7.70000,64000
08/19/2008,0000,7.50000,7.65000,7.40000,7.65000,103000
08/20/2008,0000,7.53000,7.80000,7.51000,7.67000,79000
08/21/2008,0000,7.68000,7.70000,7.52000,7.60000,169000
08/22/2008,0000,7.70000,7.70000,7.59000,7.70000,82000
08/25/2008,0000,7.80000,7.80000,7.65000,7.70000,87000
08/26/2008,0000,7.52000,7.65000,7.51000,7.60000,93000
08/27/2008,0000,7.60000,7.75000,7.60000,7.68000,87000
08/28/2008,0000,7.68000,7.83000,7.62000,7.80000,23000
08/29/2008,0000,7.80000,7.80000,7.70000,7.79000,100000
09/01/2008,0000,7.60000,7.70000,7.41000,7.65000,279000
09/02/2008,0000,7.70000,7.79000,7.58000,7.79000,238000
09/03/2008,0000,7.79000,7.79000,7.35000,7.40000,348000
09/04/2008,0000,7.20000,7.40000,6.89000,6.89000,256000
09/05/2008,0000,6.50000,6.89000,6.42000,6.42000,217000
09/08/2008,0000,6.45000,6.80000,6.45000,6.79000,217000
09/09/2008,0000,6.83000,6.83000,6.51000,6.71000,78000
09/10/2008,0000,6.52000,6.98000,6.52000,6.85000,101000
09/11/2008,0000,6.75000,6.84000,6.38000,6.38000,180000
09/12/2008,0000,6.26000,6.63000,6.26000,6.63000,171000
09/15/2008,0000,6.63000,6.63000,6.17000,6.17000,166000
09/16/2008,0000,5.74000,5.74000,5.74000,5.74000,216000
09/17/2008,0000,5.36000,5.67000,5.34000,5.35000,684000
09/18/2008,0000,5.10000,5.50000,4.98000,5.50000,1246000
09/19/2008,0000,5.60000,5.86000,5.38000,5.84000,664000
09/22/2008,0000,5.88000,5.98000,5.51000,5.80000,476000
09/23/2008,0000,5.60000,6.10000,5.51000,6.10000,268000
09/24/2008,0000,5.81000,6.21000,5.81000,6.06000,268000
09/25/2008,0000,6.12000,6.12000,5.81000,6.00000,438000
09/26/2008,0000,5.83000,6.10000,5.60000,5.60000,197000
09/30/2008,0000,5.08000,5.23000,5.08000,5.23000,361000
10/01/2008,0000,5.43000,5.54000,5.23000,5.39000,217000
10/02/2008,0000,5.57000,5.57000,5.39000,5.45000,192000
10/03/2008,0000,5.45000,5.78000,5.45000,5.75000,124000
10/06/2008,0000,5.80000,5.80000,5.56000,5.75000,39000
10/07/2008,0000,5.60000,6.15000,5.41000,6.15000,239000
10/08/2008,0000,6.10000,6.20000,5.72000,5.73000,638000
10/09/2008,0000,5.85000,5.95000,5.41000,5.50000,362000
10/13/2008,0000,5.31000,5.80000,5.31000,5.80000,401000
10/14/2008,0000,6.19000,6.19000,6.01000,6.15000,269000
10/15/2008,0000,6.17000,6.20000,6.00000,6.10000,125000
10/16/2008,0000,5.89000,6.03000,5.89000,6.03000,132000
10/17/2008,0000,6.05000,6.05000,5.85000,5.93000,161000
10/20/2008,0000,5.88000,5.90000,5.73000,5.88000,145000
10/21/2008,0000,6.09000,6.09000,5.82000,5.90000,74000
10/22/2008,0000,5.90000,5.90000,5.77000,5.84000,67000
10/23/2008,0000,5.64000,5.64000,5.64000,5.64000,35000
10/24/2008,0000,5.45000,5.45000,5.45000,5.45000,174000
10/27/2008,0000,5.07000,5.45000,5.07000,5.45000,327000
10/28/2008,0000,5.45000,5.60000,5.07000,5.45000,283000
10/29/2008,0000,5.60000,5.83000,5.40000,5.60000,396000
10/30/2008,0000,5.56000,5.73000,5.21000,5.71000,319000
10/31/2008,0000,5.71000,5.76000,5.51000,5.70000,328000
11/03/2008,0000,5.75000,5.91000,5.74000,5.86000,221000
11/04/2008,0000,5.86000,5.86000,5.62000,5.70000,112000
11/05/2008,0000,5.76000,5.78000,5.69000,5.69000,286000
11/06/2008,0000,5.35000,5.45000,5.30000,5.30000,304000
11/07/2008,0000,5.20000,5.30000,5.00000,5.29000,401000
11/10/2008,0000,5.25000,5.25000,4.98000,4.98000,402000
11/11/2008,0000,4.70000,4.82000,4.64000,4.64000,362000
11/12/2008,0000,4.46000,4.69000,4.40000,4.64000,263000
11/13/2008,0000,4.50000,4.50000,4.32000,4.45000,302000
11/14/2008,0000,4.65000,4.65000,4.14000,4.45000,664000
11/17/2008,0000,4.35000,4.35000,4.14000,4.24000,289000
11/18/2008,0000,4.28000,4.39000,4.10000,4.30000,470000
11/19/2008,0000,4.25000,4.60000,4.25000,4.60000,216000
11/20/2008,0000,4.52000,4.54000,4.40000,4.52000,307000
11/21/2008,0000,4.38000,4.75000,4.21000,4.74000,552000
11/24/2008,0000,4.80000,4.80000,4.52000,4.56000,140000
11/25/2008,0000,4.59000,4.73000,4.59000,4.71000,114000
11/26/2008,0000,4.70000,4.70000,4.56000,4.56000,339000
11/27/2008,0000,4.60000,4.77000,4.60000,4.74000,217000
11/28/2008,0000,4.79000,4.87000,4.77000,4.84000,186000
12/01/2008,0000,4.90000,4.99000,4.75000,4.99000,248000
12/02/2008,0000,4.90000,5.13000,4.80000,5.13000,476000
12/03/2008,0000,5.10000,5.15000,4.88000,5.00000,279000
12/04/2008,0000,5.00000,5.00000,4.70000,4.70000,81000
12/05/2008,0000,4.88000,4.88000,4.65000,4.80000,116000
12/08/2008,0000,4.90000,4.98000,4.81000,4.95000,179000
12/09/2008,0000,5.10000,5.10000,4.94000,4.97000,188000
12/10/2008,0000,4.98000,5.06000,4.95000,5.04000,418000
12/11/2008,0000,4.98000,5.13000,4.88000,5.13000,318000
12/12/2008,0000,5.13000,5.13000,4.89000,5.09000,190000
12/15/2008,0000,5.09000,5.13000,5.00000,5.05000,216000
12/16/2008,0000,5.00000,5.00000,4.80000,4.85000,157000
12/17/2008,0000,4.85000,4.98000,4.81000,4.89000,138000
12/18/2008,0000,4.87000,4.99000,4.78000,4.99000,179000
12/19/2008,0000,5.00000,5.14000,5.00000,5.10000,594000
12/22/2008,0000,5.14000,5.14000,4.89000,4.89000,54000
12/23/2008,0000,4.81000,4.81000,4.71000,4.77000,115000
12/24/2008,0000,4.83000,4.85000,4.82000,4.84000,9000
12/25/2008,0000,4.96000,4.99000,4.76000,4.98000,175000
12/26/2008,0000,4.80000,5.03000,4.80000,4.98000,181000
12/29/2008,0000,5.32000,5.32000,5.32000,5.32000,561000
12/30/2008,0000,5.69000,5.69000,5.69000,5.69000,132000
12/31/2008,0000,6.08000,6.08000,6.08000,6.08000,682000
01/05/2009,0000,6.50000,6.50000,6.28000,6.30000,2999000
01/06/2009,0000,6.03000,6.70000,6.03000,6.66000,1661000
01/07/2009,0000,6.66000,6.66000,6.23000,6.46000,730000
01/08/2009,0000,6.15000,6.29000,6.01000,6.01000,281000
01/09/2009,0000,6.01000,6.20000,5.91000,6.05000,308000
01/12/2009,0000,5.70000,6.10000,5.70000,5.91000,172000
01/13/2009,0000,5.79000,6.20000,5.79000,5.93000,194000
01/14/2009,0000,5.96000,6.02000,5.81000,5.84000,126000
01/15/2009,0000,5.68000,5.83000,5.56000,5.83000,429000
01/16/2009,0000,5.84000,6.14000,5.83000,5.98000,645000
01/19/2009,0000,5.98000,5.98000,5.71000,5.71000,209000
01/20/2009,0000,5.60000,5.69000,5.56000,5.59000,166000
01/21/2009,0000,5.41000,5.57000,5.41000,5.56000,97000
02/02/2009,0000,5.56000,5.56000,5.20000,5.20000,249000
02/03/2009,0000,5.36000,5.49000,5.27000,5.38000,135000
02/04/2009,0000,5.38000,5.49000,5.30000,5.35000,107000
02/05/2009,0000,5.35000,5.45000,5.35000,5.35000,117000
02/06/2009,0000,5.46000,5.54000,5.40000,5.42000,152000
02/09/2009,0000,5.70000,5.70000,5.40000,5.54000,216000
02/10/2009,0000,5.53000,5.59000,5.50000,5.55000,160000
02/11/2009,0000,5.17000,5.50000,5.17000,5.43000,255000
02/12/2009,0000,5.58000,5.58000,5.31000,5.41000,312000
02/13/2009,0000,5.41000,5.53000,5.35000,5.53000,403000
02/16/2009,0000,5.60000,5.91000,5.54000,5.91000,835000
02/17/2009,0000,5.99000,5.99000,5.65000,5.73000,735000
02/18/2009,0000,5.65000,5.72000,5.60000,5.60000,454000
02/19/2009,0000,5.60000,5.65000,5.54000,5.63000,143000
02/20/2009,0000,5.60000,5.60000,5.32000,5.46000,208000
02/23/2009,0000,5.31000,5.46000,5.30000,5.44000,104000
02/24/2009,0000,5.35000,5.75000,5.35000,5.50000,324000
02/25/2009,0000,5.59000,5.80000,5.55000,5.55000,639000
02/26/2009,0000,5.69000,5.89000,5.53000,5.70000,707000
02/27/2009,0000,5.70000,6.00000,5.70000,6.00000,612000
03/02/2009,0000,6.00000,6.20000,5.90000,6.00000,624000
03/03/2009,0000,6.00000,6.11000,5.90000,5.95000,435000
03/04/2009,0000,6.00000,6.35000,6.00000,6.14000,838000
03/05/2009,0000,6.20000,6.30000,6.00000,6.08000,664000
03/06/2009,0000,5.86000,6.30000,5.86000,6.19000,556000
03/09/2009,0000,6.30000,6.62000,6.22000,6.62000,1701000
03/10/2009,0000,6.85000,7.07000,6.82000,6.85000,1165000
03/11/2009,0000,6.88000,7.06000,6.62000,6.73000,1353000
03/12/2009,0000,6.77000,6.83000,6.55000,6.70000,662000
03/13/2009,0000,6.72000,6.85000,6.61000,6.70000,483000
03/16/2009,0000,6.60000,6.70000,6.53000,6.60000,667000
03/17/2009,0000,6.60000,6.60000,6.40000,6.55000,267000
03/18/2009,0000,6.63000,6.85000,6.62000,6.65000,736000
03/19/2009,0000,6.75000,6.80000,6.45000,6.45000,480000
03/20/2009,0000,6.55000,6.55000,6.31000,6.31000,212000
03/23/2009,0000,6.42000,6.58000,6.26000,6.52000,427000
03/24/2009,0000,6.60000,6.70000,6.58000,6.68000,422000
03/25/2009,0000,7.14000,7.14000,7.14000,7.14000,499000
03/26/2009,0000,7.63000,7.63000,7.63000,7.63000,311000
03/27/2009,0000,8.16000,8.16000,7.91000,7.99000,2422000
03/30/2009,0000,8.10000,8.15000,7.50000,7.51000,1015000
03/31/2009,0000,7.45000,7.89000,7.45000,7.71000,520000
04/01/2009,0000,7.72000,8.09000,7.72000,7.87000,661000
04/02/2009,0000,7.91000,7.99000,7.55000,7.76000,625000
04/03/2009,0000,8.00000,8.00000,7.81000,7.83000,494000
04/06/2009,0000,7.39000,8.00000,7.39000,7.65000,1011000
04/07/2009,0000,7.70000,7.98000,7.65000,7.94000,579000
04/08/2009,0000,7.90000,8.49000,7.90000,8.49000,2466000
04/09/2009,0000,8.59000,8.65000,8.30000,8.31000,2035000
04/10/2009,0000,8.44000,8.65000,8.32000,8.47000,1188000
04/13/2009,0000,8.47000,8.80000,8.44000,8.53000,926000
04/14/2009,0000,8.66000,8.72000,8.41000,8.53000,830000
04/15/2009,0000,8.53000,9.00000,8.53000,8.88000,1120000
04/16/2009,0000,9.10000,9.20000,8.86000,8.86000,747000
04/17/2009,0000,8.88000,8.88000,8.24000,8.24000,652000
04/20/2009,0000,7.90000,8.10000,7.67000,7.67000,879000
04/21/2009,0000,7.60000,7.84000,7.40000,7.84000,285000
04/22/2009,0000,7.84000,8.04000,7.84000,7.98000,643000
04/23/2009,0000,7.98000,8.53000,7.82000,8.53000,3811000
04/24/2009,0000,8.60000,8.70000,8.10000,8.35000,1246000
04/27/2009,0000,8.50000,8.50000,7.77000,7.80000,507000
04/28/2009,0000,7.60000,7.82000,7.26000,7.35000,863000
04/29/2009,0000,7.35000,7.45000,7.06000,7.35000,349000
04/30/2009,0000,7.49000,7.86000,7.41000,7.80000,669000
05/04/2009,0000,7.80000,8.34000,7.80000,8.22000,1634000
05/05/2009,0000,8.20000,8.42000,7.65000,7.65000,909000
05/06/2009,0000,7.61000,7.90000,7.59000,7.68000,1388000
05/07/2009,0000,7.75000,8.21000,7.74000,7.82000,1632000
05/08/2009,0000,7.90000,8.18000,7.85000,8.03000,653000
05/11/2009,0000,8.20000,8.38000,8.00000,8.03000,1079000
05/12/2009,0000,7.99000,8.03000,7.81000,7.95000,375000
05/13/2009,0000,7.81000,8.08000,7.81000,8.00000,260000
05/14/2009,0000,7.90000,8.56000,7.71000,8.09000,1741000
05/15/2009,0000,8.19000,8.50000,8.13000,8.13000,798000
05/18/2009,0000,8.30000,8.30000,8.13000,8.18000,403000
05/19/2009,0000,8.25000,8.34000,8.08000,8.08000,575000
05/20/2009,0000,8.10000,8.15000,7.82000,7.95000,756000
05/21/2009,0000,8.00000,8.04000,7.90000,8.00000,541000
05/22/2009,0000,7.99000,8.35000,7.94000,8.25000,1263000
05/25/2009,0000,8.49000,8.82000,8.21000,8.82000,5547000
05/26/2009,0000,9.43000,9.43000,8.90000,8.91000,3050000
05/27/2009,0000,9.20000,9.20000,8.91000,8.95000,764000
06/01/2009,0000,9.01000,9.19000,8.66000,8.73000,494000
06/02/2009,0000,9.23000,9.23000,8.40000,8.45000,769000
06/03/2009,0000,8.45000,8.64000,8.30000,8.44000,1125000
06/04/2009,0000,8.44000,8.50000,8.27000,8.30000,847000
06/05/2009,0000,8.33000,8.45000,8.33000,8.34000,438000
06/08/2009,0000,8.89000,8.89000,8.43000,8.43000,653000
06/09/2009,0000,8.45000,8.50000,7.85000,7.85000,671000
06/10/2009,0000,7.85000,7.99000,7.75000,7.87000,315000
06/11/2009,0000,7.88000,8.01000,7.86000,7.98000,161000
06/12/2009,0000,8.05000,8.15000,7.78000,7.78000,363000
06/15/2009,0000,7.70000,7.70000,7.24000,7.24000,526000
06/16/2009,0000,7.25000,7.25000,6.82000,7.00000,434000
06/17/2009,0000,7.02000,7.24000,7.02000,7.06000,366000
06/18/2009,0000,7.10000,7.18000,6.92000,6.92000,226000
06/19/2009,0000,6.91000,7.10000,6.91000,7.02000,85000
06/22/2009,0000,7.03000,7.20000,7.00000,7.06000,138000
06/23/2009,0000,7.02000,7.11000,7.02000,7.09000,93000
06/24/2009,0000,7.10000,7.33000,7.10000,7.27000,168000
06/25/2009,0000,7.20000,7.45000,7.20000,7.30000,258000
06/26/2009,0000,7.35000,7.40000,7.29000,7.29000,196000
06/29/2009,0000,7.25000,7.25000,7.12000,7.18000,89000
06/30/2009,0000,7.22000,7.25000,7.18000,7.19000,91000
07/01/2009,0000,7.34000,7.69000,7.34000,7.52000,828000
07/02/2009,0000,7.53000,7.60000,7.45000,7.52000,100000
07/03/2009,0000,7.50000,8.04000,7.31000,7.66000,2498000
07/06/2009,0000,7.97000,7.97000,7.71000,7.72000,260000
07/07/2009,0000,7.70000,7.87000,7.70000,7.77000,333000
07/08/2009,0000,7.76000,7.93000,7.76000,7.81000,353000
07/09/2009,0000,8.00000,8.10000,7.88000,8.02000,542000
07/10/2009,0000,8.10000,8.30000,8.08000,8.15000,705000
07/13/2009,0000,8.15000,8.20000,7.74000,7.75000,431000
07/14/2009,0000,7.83000,7.93000,7.75000,7.85000,266000
07/15/2009,0000,7.95000,8.15000,7.95000,8.03000,564000
07/16/2009,0000,8.10000,8.25000,8.00000,8.03000,2208000
07/17/2009,0000,8.00000,8.12000,7.99000,8.03000,449000
07/20/2009,0000,8.15000,8.30000,8.10000,8.24000,793000
07/21/2009,0000,8.32000,8.44000,8.24000,8.34000,747000
07/22/2009,0000,8.38000,8.48000,8.30000,8.32000,772000
07/23/2009,0000,8.32000,8.68000,8.32000,8.47000,613000
07/24/2009,0000,8.50000,8.60000,8.33000,8.35000,719000
07/27/2009,0000,8.45000,8.60000,8.41000,8.42000,481000
07/28/2009,0000,8.52000,8.95000,8.52000,8.85000,1191000
07/29/2009,0000,9.10000,9.10000,8.72000,8.81000,899000
07/30/2009,0000,8.80000,9.10000,8.66000,8.81000,429000
07/31/2009,0000,8.98000,9.20000,8.91000,8.95000,750000
08/03/2009,0000,9.50000,9.57000,9.50000,9.57000,742000
08/04/2009,0000,10.20000,10.20000,9.57000,9.60000,3491000
08/05/2009,0000,9.54000,9.90000,9.45000,9.46000,1440000
08/06/2009,0000,9.46000,10.10000,9.46000,10.10000,2666000
08/10/2009,0000,10.80000,10.80000,10.70000,10.80000,2213000
08/11/2009,0000,11.00000,11.20000,10.35000,10.90000,3306000
08/12/2009,0000,10.90000,11.65000,10.70000,11.30000,2980000
08/13/2009,0000,11.50000,12.05000,11.00000,12.05000,8097000
08/14/2009,0000,12.25000,12.85000,12.25000,12.85000,7867000
08/17/2009,0000,13.40000,13.50000,12.80000,13.15000,8383000
08/18/2009,0000,12.70000,13.10000,12.25000,13.10000,7223000
08/19/2009,0000,12.95000,13.20000,12.70000,13.00000,7076000
08/20/2009,0000,12.80000,12.90000,12.10000,12.10000,3707000
08/21/2009,0000,12.10000,12.30000,11.30000,11.30000,4974000
08/24/2009,0000,11.45000,11.75000,11.20000,11.60000,5175000
08/25/2009,0000,11.85000,12.25000,11.70000,12.10000,6927000
08/26/2009,0000,12.30000,12.50000,11.80000,11.95000,5241000
08/27/2009,0000,11.80000,12.15000,11.15000,11.15000,2759000
08/28/2009,0000,11.25000,11.80000,11.05000,11.60000,5424000
08/31/2009,0000,10.80000,11.20000,10.80000,10.80000,3327000
09/01/2009,0000,10.50000,11.15000,10.20000,10.75000,5647000
09/02/2009,0000,10.60000,11.10000,10.60000,10.85000,2041000
09/03/2009,0000,11.00000,11.10000,10.75000,10.80000,1888000
09/04/2009,0000,10.95000,11.25000,10.75000,11.10000,3103000
09/07/2009,0000,11.10000,11.30000,10.80000,10.90000,1441000
09/08/2009,0000,11.00000,11.15000,10.80000,10.80000,1974000
09/09/2009,0000,10.80000,11.20000,10.70000,11.00000,3090000
09/10/2009,0000,11.20000,11.20000,10.40000,10.50000,2103000
09/11/2009,0000,10.50000,10.70000,10.40000,10.45000,785000
09/14/2009,0000,10.40000,10.45000,10.25000,10.30000,738000
09/15/2009,0000,10.35000,10.80000,10.35000,10.70000,1375000
09/16/2009,0000,10.85000,10.85000,10.65000,10.75000,1029000
09/17/2009,0000,10.85000,11.50000,10.70000,11.50000,6390000
09/18/2009,0000,11.65000,11.90000,11.50000,11.50000,5679000
09/21/2009,0000,11.80000,12.20000,11.55000,11.55000,6454000
09/22/2009,0000,11.90000,11.95000,11.50000,11.60000,2935000
09/23/2009,0000,11.70000,11.80000,10.80000,10.90000,2563000
09/24/2009,0000,10.65000,11.25000,10.65000,11.05000,943000
09/25/2009,0000,10.90000,11.20000,10.85000,11.00000,804000
09/28/2009,0000,11.00000,11.20000,10.80000,11.20000,1504000
09/29/2009,0000,11.45000,11.45000,11.00000,11.05000,826000
09/30/2009,0000,11.00000,11.35000,11.00000,11.15000,933000
10/01/2009,0000,11.25000,11.50000,10.85000,11.30000,3147000
10/02/2009,0000,10.95000,11.50000,10.95000,11.30000,1611000
10/05/2009,0000,11.30000,12.05000,11.30000,12.05000,4924000
10/06/2009,0000,12.20000,12.75000,12.10000,12.75000,7621000
10/07/2009,0000,12.90000,12.95000,12.20000,12.40000,3946000
10/08/2009,0000,12.45000,12.60000,11.60000,11.70000,2807000
10/09/2009,0000,11.95000,12.10000,11.70000,11.85000,1535000
10/12/2009,0000,12.10000,12.20000,11.85000,12.00000,1529000
10/13/2009,0000,12.00000,12.05000,11.80000,11.95000,1048000
10/14/2009,0000,12.10000,12.35000,12.00000,12.05000,2542000
10/15/2009,0000,12.15000,12.25000,11.65000,11.65000,1342000
10/16/2009,0000,11.75000,12.10000,11.75000,11.75000,1611000
10/19/2009,0000,11.80000,12.10000,11.80000,11.95000,1052000
10/20/2009,0000,12.10000,12.20000,11.95000,12.05000,1270000
10/21/2009,0000,12.20000,12.45000,12.15000,12.15000,2470000
10/22/2009,0000,12.25000,12.25000,11.60000,11.60000,1684000
10/23/2009,0000,11.80000,11.80000,11.60000,11.60000,621000
10/26/2009,0000,11.70000,11.80000,11.30000,11.30000,1184000
10/27/2009,0000,11.30000,11.45000,11.25000,11.35000,728000
10/28/2009,0000,11.35000,11.45000,11.20000,11.40000,744000
10/29/2009,0000,11.30000,11.30000,10.65000,10.85000,1311000
10/30/2009,0000,10.90000,11.00000,10.80000,10.85000,506000
11/02/2009,0000,10.50000,10.60000,10.30000,10.50000,778000
11/03/2009,0000,10.60000,10.60000,10.30000,10.30000,579000
11/04/2009,0000,10.40000,10.65000,10.40000,10.55000,857000
11/05/2009,0000,10.60000,10.85000,10.45000,10.80000,865000
11/06/2009,0000,11.10000,11.55000,10.90000,10.90000,3652000
11/09/2009,0000,10.50000,10.85000,10.50000,10.70000,840000
11/10/2009,0000,10.70000,10.80000,10.60000,10.70000,661000
11/11/2009,0000,10.70000,10.80000,10.60000,10.70000,255000
11/12/2009,0000,10.80000,10.90000,10.60000,10.60000,601000
11/13/2009,0000,10.60000,10.90000,10.60000,10.90000,460000
11/16/2009,0000,11.00000,11.00000,10.80000,10.90000,440000
11/17/2009,0000,11.00000,11.25000,10.75000,11.05000,1748000
11/18/2009,0000,11.15000,11.15000,10.90000,10.95000,465000
11/19/2009,0000,11.05000,11.25000,10.95000,11.10000,574000
11/20/2009,0000,11.00000,11.15000,10.95000,11.00000,501000
11/23/2009,0000,11.00000,11.10000,10.85000,10.85000,538000
11/24/2009,0000,11.00000,11.15000,10.90000,10.90000,880000
11/25/2009,0000,11.00000,11.00000,10.90000,10.90000,293000
11/26/2009,0000,11.05000,11.55000,11.00000,11.25000,2515000
11/27/2009,0000,11.10000,11.10000,10.55000,10.60000,1188000
11/30/2009,0000,10.65000,10.80000,10.65000,10.65000,732000
12/01/2009,0000,10.80000,10.90000,10.65000,10.75000,505000
12/02/2009,0000,10.90000,11.25000,10.80000,11.10000,2865000
12/03/2009,0000,11.20000,11.40000,10.95000,11.15000,3306000
12/04/2009,0000,11.15000,11.40000,10.90000,11.00000,1328000
12/07/2009,0000,11.10000,11.65000,11.10000,11.55000,2117000
12/08/2009,0000,11.70000,11.80000,11.45000,11.55000,2219000
12/09/2009,0000,11.55000,11.80000,11.50000,11.65000,2282000
12/11/2009,0000,11.50000,11.70000,11.35000,11.55000,1570000
12/14/2009,0000,11.60000,12.15000,11.60000,11.95000,3225000
12/15/2009,0000,12.25000,12.75000,12.25000,12.75000,8262000
12/16/2009,0000,13.20000,13.60000,12.85000,13.60000,10381000
12/17/2009,0000,13.85000,14.35000,12.90000,12.90000,8577000
12/18/2009,0000,13.10000,13.80000,13.10000,13.80000,2098000
12/21/2009,0000,14.75000,14.75000,14.75000,14.75000,1894000
12/22/2009,0000,15.75000,15.75000,15.00000,15.00000,12076000
12/23/2009,0000,15.60000,16.05000,15.60000,16.05000,2919000
12/25/2009,0000,17.30000,17.90000,17.00000,17.60000,12876000
04/02/2007,0000,26.10000,27.00000,25.60000,25.70000,14908000
04/03/2007,0000,26.00000,26.35000,24.95000,25.60000,6769000
04/04/2007,0000,26.15000,26.90000,25.65000,25.65000,8783000
04/09/2007,0000,26.00000,26.00000,24.00000,24.25000,4312000
04/10/2007,0000,24.10000,25.50000,24.10000,25.50000,4212000
04/11/2007,0000,25.70000,26.70000,25.60000,25.75000,6203000
04/12/2007,0000,25.00000,26.20000,25.00000,25.60000,2778000
04/13/2007,0000,25.70000,25.95000,24.50000,24.75000,3845000
04/16/2007,0000,25.30000,25.30000,24.20000,24.40000,1817000
04/17/2007,0000,24.40000,24.70000,23.00000,23.20000,2259000
04/18/2007,0000,23.20000,23.60000,22.60000,23.60000,1977000
04/19/2007,0000,23.60000,24.30000,23.50000,23.60000,2049000
04/20/2007,0000,23.70000,24.20000,23.70000,23.85000,1619000
04/23/2007,0000,24.00000,24.30000,23.40000,23.40000,1678000
04/24/2007,0000,23.40000,23.70000,22.75000,22.90000,2374000
04/26/2007,0000,23.10000,23.25000,22.30000,22.40000,1893000
04/27/2007,0000,22.45000,22.70000,22.20000,22.20000,1255000
04/30/2007,0000,22.00000,22.20000,20.65000,20.80000,2443000
05/02/2007,0000,20.80000,21.25000,20.20000,20.50000,1654000
05/03/2007,0000,20.50000,20.80000,19.20000,19.80000,2253000
05/04/2007,0000,20.00000,20.90000,19.90000,20.90000,1294000
05/07/2007,0000,21.35000,21.45000,20.80000,21.00000,998000
05/08/2007,0000,21.30000,21.60000,20.95000,21.20000,1491000
05/09/2007,0000,21.65000,21.65000,20.60000,20.80000,1131000
05/10/2007,0000,21.00000,21.10000,20.70000,21.00000,736000
05/11/2007,0000,20.80000,21.25000,20.80000,20.90000,883000
05/14/2007,0000,21.00000,21.35000,20.50000,20.50000,736000
05/15/2007,0000,20.70000,20.80000,20.25000,20.30000,398000
05/16/2007,0000,20.40000,21.70000,20.30000,21.70000,2882000
05/17/2007,0000,21.50000,21.70000,21.05000,21.05000,1777000
05/18/2007,0000,21.10000,21.30000,21.00000,21.05000,557000
05/21/2007,0000,21.55000,21.55000,21.15000,21.30000,657000
05/22/2007,0000,21.30000,21.50000,21.10000,21.30000,763000
05/23/2007,0000,21.45000,22.15000,21.35000,21.50000,1647000
05/24/2007,0000,21.50000,22.50000,21.40000,22.05000,2707000
05/25/2007,0000,21.55000,22.05000,21.55000,21.60000,1061000
05/28/2007,0000,21.50000,21.80000,21.05000,21.20000,679000
05/29/2007,0000,21.25000,21.60000,20.95000,21.05000,770000
05/30/2007,0000,21.05000,21.05000,20.55000,20.55000,1064000
05/31/2007,0000,21.00000,21.95000,20.80000,21.95000,2511000
06/04/2007,0000,22.40000,23.40000,22.40000,23.20000,3548000
06/05/2007,0000,23.20000,23.20000,22.60000,22.65000,1969000
06/06/2007,0000,22.75000,22.80000,21.70000,21.75000,1568000
06/07/2007,0000,21.80000,22.30000,21.55000,22.25000,1132000
06/08/2007,0000,22.10000,22.25000,21.70000,22.20000,1026000
06/11/2007,0000,22.90000,23.75000,22.50000,23.75000,4116000
06/12/2007,0000,25.40000,25.40000,24.80000,25.40000,5184000
06/13/2007,0000,25.90000,26.85000,24.85000,26.30000,19110000
06/14/2007,0000,27.35000,28.10000,27.00000,28.10000,22348000
06/15/2007,0000,28.00000,29.60000,27.45000,28.50000,18209000
06/20/2007,0000,28.80000,29.00000,27.40000,27.75000,6592000
06/21/2007,0000,27.60000,28.15000,27.25000,27.40000,5005000
06/22/2007,0000,27.50000,28.35000,27.50000,27.55000,5152000
06/25/2007,0000,28.50000,28.80000,27.70000,28.00000,7774000
06/26/2007,0000,28.00000,28.30000,26.50000,26.50000,2821000
06/27/2007,0000,26.50000,27.40000,26.50000,26.80000,2825000
06/28/2007,0000,27.20000,27.20000,26.45000,26.85000,2340000
06/29/2007,0000,27.00000,27.10000,25.80000,26.15000,3088000
07/02/2007,0000,26.50000,27.00000,26.25000,26.95000,2234000
07/03/2007,0000,27.20000,27.80000,26.90000,27.30000,3599000
07/04/2007,0000,27.50000,27.65000,26.80000,26.80000,2226000
07/05/2007,0000,26.95000,27.45000,26.85000,27.10000,2684000
07/06/2007,0000,27.30000,28.90000,27.20000,28.00000,8666000
07/09/2007,0000,28.60000,28.60000,27.30000,27.35000,3624000
07/10/2007,0000,27.80000,27.80000,27.00000,27.35000,2351000
07/11/2007,0000,27.00000,27.80000,27.00000,27.00000,2469000
07/12/2007,0000,27.50000,27.50000,26.50000,26.50000,2813000
07/13/2007,0000,27.00000,27.00000,25.90000,25.90000,2347000
07/16/2007,0000,26.10000,26.85000,26.10000,26.20000,1892000
07/17/2007,0000,26.50000,27.15000,26.25000,26.65000,2484000
07/18/2007,0000,26.75000,27.00000,25.60000,25.80000,2058000
07/19/2007,0000,25.80000,26.60000,25.80000,26.15000,1083000
07/20/2007,0000,26.40000,27.20000,26.40000,26.80000,2475000
07/23/2007,0000,27.30000,27.75000,27.00000,27.10000,2960000
07/24/2007,0000,27.50000,28.20000,27.10000,27.45000,5054000
07/25/2007,0000,27.45000,27.80000,26.90000,27.00000,2445000
07/26/2007,0000,27.60000,27.60000,25.55000,25.55000,3536000
07/27/2007,0000,25.00000,26.40000,24.70000,25.00000,2411000
07/31/2007,0000,26.00000,26.30000,25.40000,25.50000,1165000
08/01/2007,0000,25.50000,26.00000,25.30000,25.30000,1256000
08/02/2007,0000,26.00000,26.00000,23.55000,24.05000,2581000
08/03/2007,0000,24.50000,24.70000,23.70000,24.00000,892000
08/06/2007,0000,23.50000,24.00000,22.60000,23.50000,672000
08/07/2007,0000,23.90000,24.00000,23.10000,23.20000,499000
08/08/2007,0000,23.60000,24.00000,23.30000,23.80000,479000
08/09/2007,0000,24.30000,25.30000,24.20000,25.15000,1481000
08/10/2007,0000,24.00000,24.55000,24.00000,24.50000,573000
08/13/2007,0000,24.40000,24.70000,23.00000,23.20000,1407000
08/14/2007,0000,23.50000,23.50000,22.50000,22.70000,1627000
08/15/2007,0000,22.50000,22.50000,21.15000,22.00000,1012000
08/16/2007,0000,21.20000,21.50000,20.50000,20.50000,973000
08/17/2007,0000,20.50000,20.80000,19.10000,19.30000,1487000
08/20/2007,0000,20.40000,20.40000,19.60000,20.00000,1036000
08/21/2007,0000,20.00000,20.00000,18.60000,18.60000,1080000
08/22/2007,0000,18.20000,18.55000,17.30000,17.35000,2006000
08/23/2007,0000,17.55000,18.20000,17.50000,18.00000,871000
08/24/2007,0000,18.20000,19.25000,17.70000,19.05000,1094000
08/27/2007,0000,19.30000,19.70000,18.90000,18.90000,633000
08/28/2007,0000,18.90000,18.90000,18.30000,18.50000,438000
08/29/2007,0000,18.20000,18.30000,17.80000,18.15000,410000
08/30/2007,0000,18.35000,19.25000,18.30000,18.85000,749000
08/31/2007,0000,19.00000,19.40000,18.75000,19.00000,607000
09/03/2007,0000,19.40000,19.40000,19.00000,19.10000,394000
09/04/2007,0000,19.10000,19.40000,18.75000,18.95000,276000
09/05/2007,0000,19.00000,19.30000,18.75000,18.75000,396000
09/06/2007,0000,18.70000,18.90000,18.20000,18.55000,238000
09/07/2007,0000,18.80000,19.40000,18.70000,18.95000,544000
09/10/2007,0000,17.70000,18.70000,17.70000,18.50000,270000
09/11/2007,0000,18.70000,18.90000,18.50000,18.70000,351000
09/12/2007,0000,19.00000,19.30000,18.80000,19.20000,569000
09/13/2007,0000,19.30000,19.30000,18.70000,18.70000,216000
09/14/2007,0000,18.80000,18.90000,18.50000,18.80000,245000
09/17/2007,0000,19.35000,20.10000,19.20000,20.10000,1464000
09/19/2007,0000,20.00000,20.25000,18.80000,18.90000,1072000
09/20/2007,0000,18.80000,19.10000,18.80000,19.00000,414000
09/21/2007,0000,18.90000,19.15000,18.60000,19.15000,372000
09/26/2007,0000,19.15000,19.15000,18.50000,18.90000,378000
09/27/2007,0000,19.20000,19.30000,18.90000,19.25000,546000
09/28/2007,0000,19.50000,19.70000,19.15000,19.20000,581000
10/01/2007,0000,20.00000,20.40000,19.75000,19.85000,822000
10/02/2007,0000,20.30000,20.30000,19.50000,19.75000,338000
10/03/2007,0000,19.75000,19.75000,19.00000,19.30000,560000
10/04/2007,0000,19.30000,19.30000,19.00000,19.20000,179000
10/05/2007,0000,19.10000,19.50000,19.00000,19.00000,447000
10/08/2007,0000,19.50000,19.50000,18.70000,18.80000,311000
10/09/2007,0000,19.00000,19.00000,18.40000,18.55000,379000
10/11/2007,0000,18.50000,18.90000,18.50000,18.90000,128000
10/12/2007,0000,18.60000,18.85000,17.60000,17.60000,269000
10/15/2007,0000,17.60000,18.00000,17.50000,17.75000,341000
10/16/2007,0000,17.50000,17.95000,17.45000,17.45000,467000
10/17/2007,0000,17.45000,17.60000,16.90000,17.00000,742000
10/18/2007,0000,16.40000,17.30000,16.40000,17.20000,657000
10/19/2007,0000,17.10000,17.10000,16.80000,16.80000,320000
10/22/2007,0000,16.40000,16.60000,15.80000,15.90000,753000
10/23/2007,0000,15.85000,16.30000,15.85000,16.10000,586000
10/24/2007,0000,16.25000,16.25000,15.95000,15.95000,303000
10/25/2007,0000,16.00000,17.05000,15.90000,17.05000,487000
10/26/2007,0000,17.20000,17.50000,16.80000,16.95000,641000
10/29/2007,0000,16.95000,17.50000,16.90000,17.20000,290000
10/30/2007,0000,17.40000,17.40000,16.60000,16.60000,305000
10/31/2007,0000,16.70000,16.70000,16.10000,16.50000,328000
11/01/2007,0000,16.40000,16.55000,16.10000,16.15000,260000
11/02/2007,0000,15.70000,16.00000,15.50000,15.50000,420000
11/05/2007,0000,15.50000,15.55000,15.05000,15.15000,321000
11/06/2007,0000,15.10000,15.45000,15.10000,15.20000,277000
11/07/2007,0000,15.25000,15.40000,15.10000,15.10000,224000
11/08/2007,0000,14.10000,15.00000,14.05000,14.05000,1044000
11/09/2007,0000,13.10000,13.60000,13.10000,13.10000,1368000
11/12/2007,0000,12.20000,12.50000,12.20000,12.20000,1698000
11/13/2007,0000,11.60000,12.10000,11.50000,11.75000,1507000
11/14/2007,0000,12.40000,12.55000,12.25000,12.55000,440000
11/15/2007,0000,12.75000,13.20000,12.45000,13.10000,1083000
11/16/2007,0000,13.00000,13.30000,12.50000,13.10000,830000
11/19/2007,0000,13.60000,13.75000,13.30000,13.40000,574000
11/20/2007,0000,13.20000,13.70000,12.80000,13.30000,392000
11/21/2007,0000,13.50000,13.50000,13.05000,13.15000,294000
11/22/2007,0000,13.00000,13.25000,13.00000,13.10000,232000
11/23/2007,0000,13.25000,13.30000,12.50000,12.90000,253000
11/26/2007,0000,13.10000,13.25000,12.75000,12.90000,147000
11/27/2007,0000,12.50000,12.55000,12.00000,12.40000,518000
11/28/2007,0000,12.40000,12.50000,12.20000,12.20000,316000
11/29/2007,0000,12.50000,12.55000,12.20000,12.40000,246000
11/30/2007,0000,12.40000,13.00000,12.40000,12.60000,228000
12/03/2007,0000,12.60000,12.80000,12.40000,12.50000,241000
12/04/2007,0000,12.40000,12.60000,12.35000,12.55000,151000
12/05/2007,0000,12.65000,13.40000,12.65000,13.40000,905000
12/06/2007,0000,13.80000,13.95000,13.05000,13.05000,1104000
12/07/2007,0000,13.20000,13.35000,13.15000,13.30000,266000
12/10/2007,0000,13.20000,13.30000,13.10000,13.20000,146000
12/11/2007,0000,13.60000,13.60000,13.20000,13.25000,251000
12/12/2007,0000,13.10000,13.20000,12.60000,13.00000,284000
12/13/2007,0000,13.00000,13.00000,12.20000,12.80000,250000
12/14/2007,0000,12.30000,12.60000,11.95000,12.30000,626000
12/17/2007,0000,12.05000,12.10000,11.45000,11.45000,591000
12/18/2007,0000,10.65000,11.20000,10.65000,10.65000,1854000
12/19/2007,0000,10.10000,11.00000,10.10000,10.80000,975000
12/20/2007,0000,10.80000,10.80000,10.30000,10.30000,667000
12/21/2007,0000,10.30000,10.55000,10.20000,10.20000,789000
12/24/2007,0000,10.50000,10.60000,10.40000,10.60000,349000
12/25/2007,0000,10.80000,11.30000,10.70000,11.30000,573000
12/26/2007,0000,11.25000,11.30000,10.90000,11.30000,645000
12/27/2007,0000,11.20000,11.65000,11.20000,11.35000,444000
12/28/2007,0000,11.35000,11.55000,11.05000,11.50000,367000
12/31/2007,0000,11.55000,11.95000,11.50000,11.80000,379000
01/02/2008,0000,11.80000,12.50000,11.70000,11.95000,812000
01/03/2008,0000,11.90000,11.90000,11.35000,11.60000,308000
01/04/2008,0000,11.60000,11.65000,11.30000,11.50000,281000
01/07/2008,0000,11.15000,11.20000,10.85000,10.85000,315000
01/08/2008,0000,10.85000,11.15000,10.85000,11.10000,123000
01/09/2008,0000,10.65000,11.40000,10.65000,11.20000,289000
01/10/2008,0000,11.45000,11.95000,11.30000,11.70000,543000
01/11/2008,0000,11.50000,12.15000,11.50000,12.05000,435000
01/14/2008,0000,12.35000,12.45000,11.70000,11.70000,290000
01/15/2008,0000,12.00000,12.10000,11.80000,11.80000,302000
01/16/2008,0000,11.80000,11.80000,11.30000,11.60000,216000
01/17/2008,0000,11.80000,12.00000,11.40000,11.50000,180000
01/18/2008,0000,11.35000,11.70000,11.25000,11.65000,201000
01/21/2008,0000,11.60000,11.65000,11.40000,11.45000,164000
01/22/2008,0000,10.65000,11.20000,10.65000,10.65000,356000
01/23/2008,0000,10.70000,10.70000,9.91000,9.91000,892000
01/24/2008,0000,10.00000,10.20000,9.35000,9.85000,1025000
01/25/2008,0000,10.00000,10.30000,10.00000,10.30000,330000
01/28/2008,0000,10.20000,10.25000,10.00000,10.05000,277000
01/29/2008,0000,10.10000,10.25000,9.95000,10.10000,196000
01/30/2008,0000,9.75000,10.20000,9.75000,10.00000,159000
01/31/2008,0000,10.00000,10.05000,9.90000,9.95000,181000
02/01/2008,0000,10.10000,10.25000,10.00000,10.20000,268000
02/12/2008,0000,10.20000,10.25000,9.80000,9.82000,142000
02/13/2008,0000,9.82000,10.50000,9.82000,10.05000,1272000
02/14/2008,0000,10.10000,10.35000,10.10000,10.30000,289000
02/15/2008,0000,10.30000,10.50000,10.30000,10.50000,209000
02/18/2008,0000,10.40000,10.80000,10.40000,10.60000,225000
02/19/2008,0000,10.70000,10.90000,10.60000,10.80000,424000
02/20/2008,0000,11.00000,11.00000,10.70000,10.70000,359000
02/21/2008,0000,10.90000,11.00000,10.80000,11.00000,321000
02/22/2008,0000,10.95000,10.95000,10.80000,10.85000,129000
02/25/2008,0000,11.00000,11.40000,11.00000,11.00000,352000
02/26/2008,0000,11.30000,11.30000,10.85000,10.95000,388000
02/27/2008,0000,10.95000,11.40000,10.95000,11.25000,333000
02/29/2008,0000,11.10000,12.00000,11.05000,11.70000,795000
03/03/2008,0000,11.40000,11.50000,11.10000,11.30000,356000
03/04/2008,0000,11.45000,11.60000,11.20000,11.40000,380000
03/05/2008,0000,11.70000,11.70000,11.10000,11.15000,797000
03/06/2008,0000,11.20000,11.90000,11.20000,11.70000,1533000
03/07/2008,0000,11.50000,12.10000,11.40000,11.85000,685000
03/10/2008,0000,12.00000,12.00000,11.30000,11.35000,477000
03/11/2008,0000,11.25000,11.45000,11.15000,11.20000,645000
03/12/2008,0000,11.60000,11.65000,11.25000,11.30000,1056000
03/13/2008,0000,11.30000,11.50000,11.10000,11.15000,149000
03/14/2008,0000,11.20000,11.25000,10.80000,10.85000,485000
03/18/2008,0000,10.30000,10.40000,10.10000,10.25000,352000
03/19/2008,0000,10.50000,10.50000,10.15000,10.20000,258000
03/20/2008,0000,10.05000,10.40000,10.05000,10.25000,261000
03/21/2008,0000,10.50000,10.60000,10.35000,10.50000,393000
03/25/2008,0000,10.70000,10.90000,10.65000,10.70000,268000
03/26/2008,0000,10.75000,10.90000,10.70000,10.70000,321000
03/27/2008,0000,10.70000,10.80000,10.50000,10.50000,302000
03/28/2008,0000,10.50000,10.95000,10.50000,10.85000,233000
03/31/2008,0000,10.95000,10.95000,10.60000,10.65000,257000
04/01/2008,0000,10.65000,10.85000,10.65000,10.75000,287000
04/02/2008,0000,10.80000,11.20000,10.80000,11.20000,529000
04/03/2008,0000,11.30000,11.50000,11.05000,11.35000,562000
04/07/2008,0000,11.50000,11.70000,11.35000,11.55000,967000
04/08/2008,0000,11.60000,12.10000,11.60000,11.85000,1493000
04/09/2008,0000,11.85000,11.85000,11.50000,11.50000,688000
04/10/2008,0000,11.30000,11.60000,11.30000,11.45000,279000
04/11/2008,0000,11.60000,11.75000,11.30000,11.30000,283000
04/14/2008,0000,11.05000,11.30000,11.00000,11.25000,328000
04/15/2008,0000,11.25000,11.40000,11.10000,11.35000,264000
04/16/2008,0000,11.40000,11.60000,11.30000,11.50000,337000
04/17/2008,0000,11.80000,11.80000,11.60000,11.65000,1019000
04/18/2008,0000,11.80000,11.80000,11.50000,11.60000,286000
04/21/2008,0000,11.80000,12.40000,11.65000,12.20000,2017000
04/22/2008,0000,12.00000,12.10000,11.80000,11.95000,909000
04/23/2008,0000,12.20000,12.20000,11.80000,11.95000,736000
04/24/2008,0000,12.05000,12.10000,11.80000,11.80000,292000
04/25/2008,0000,11.80000,12.60000,11.80000,12.30000,3064000
04/28/2008,0000,12.60000,12.60000,12.15000,12.20000,969000
04/29/2008,0000,12.15000,12.40000,11.60000,11.70000,1100000
04/30/2008,0000,11.60000,11.90000,11.60000,11.60000,394000
05/02/2008,0000,11.60000,11.80000,11.35000,11.35000,468000
05/05/2008,0000,11.05000,11.25000,11.00000,11.05000,622000
05/06/2008,0000,11.00000,11.30000,11.00000,11.20000,160000
05/07/2008,0000,11.30000,11.45000,11.20000,11.20000,222000
05/08/2008,0000,11.20000,11.60000,11.15000,11.25000,815000
05/09/2008,0000,11.35000,11.40000,11.20000,11.20000,401000
05/12/2008,0000,11.20000,11.30000,11.05000,11.15000,248000
05/13/2008,0000,11.10000,11.35000,11.10000,11.35000,342000
05/14/2008,0000,11.20000,11.30000,11.05000,11.20000,423000
05/15/2008,0000,11.45000,11.50000,11.25000,11.35000,324000
05/16/2008,0000,11.40000,11.80000,11.35000,11.80000,573000
05/19/2008,0000,11.80000,12.20000,11.80000,11.85000,1835000
05/20/2008,0000,11.95000,12.00000,11.50000,11.50000,633000
05/21/2008,0000,11.45000,11.75000,11.40000,11.75000,351000
05/22/2008,0000,11.80000,11.95000,11.60000,11.80000,331000
05/23/2008,0000,12.00000,12.00000,11.60000,11.60000,273000
05/26/2008,0000,11.60000,11.60000,11.20000,11.20000,293000
05/27/2008,0000,11.50000,11.50000,11.25000,11.50000,178000
05/28/2008,0000,11.50000,11.85000,11.15000,11.20000,707000
05/29/2008,0000,11.25000,11.45000,11.05000,11.05000,98000
05/30/2008,0000,11.20000,11.35000,10.80000,10.85000,464000
06/02/2008,0000,10.85000,11.00000,10.80000,10.80000,349000
06/03/2008,0000,10.75000,10.85000,10.55000,10.55000,110000
06/04/2008,0000,10.70000,10.85000,10.50000,10.55000,246000
06/05/2008,0000,10.60000,10.85000,10.55000,10.75000,142000
06/06/2008,0000,10.80000,10.95000,10.70000,10.75000,90000
06/10/2008,0000,10.55000,10.75000,10.10000,10.10000,182000
06/11/2008,0000,10.05000,10.30000,9.99000,10.00000,431000
06/12/2008,0000,10.05000,10.10000,9.31000,9.40000,404000
06/13/2008,0000,9.20000,9.48000,8.95000,9.05000,521000
06/16/2008,0000,9.15000,9.25000,9.10000,9.20000,201000
06/17/2008,0000,9.25000,9.30000,9.00000,9.10000,277000
06/18/2008,0000,9.10000,9.56000,9.10000,9.56000,298000
06/19/2008,0000,9.56000,9.56000,9.10000,9.36000,295000
06/20/2008,0000,9.36000,9.40000,9.15000,9.16000,416000
06/23/2008,0000,9.00000,9.12000,8.96000,8.97000,174000
06/24/2008,0000,9.05000,9.25000,8.90000,8.90000,305000
06/25/2008,0000,8.90000,9.22000,8.90000,9.01000,216000
06/26/2008,0000,9.00000,9.09000,9.00000,9.05000,198000
06/27/2008,0000,8.45000,8.77000,8.42000,8.44000,457000
06/30/2008,0000,8.00000,8.20000,7.90000,7.90000,678000
07/01/2008,0000,7.51000,8.15000,7.51000,7.55000,456000
07/02/2008,0000,7.20000,7.69000,7.20000,7.50000,522000
07/03/2008,0000,7.50000,7.80000,7.25000,7.80000,170000
07/04/2008,0000,7.90000,7.91000,7.72000,7.80000,91000
07/07/2008,0000,7.85000,7.98000,7.80000,7.98000,86000
07/08/2008,0000,7.95000,8.00000,7.94000,7.94000,160000
07/09/2008,0000,7.95000,8.29000,7.95000,8.15000,202000
07/10/2008,0000,8.00000,8.09000,7.95000,8.01000,136000
07/11/2008,0000,8.00000,8.09000,8.00000,8.05000,85000
07/14/2008,0000,8.09000,8.09000,8.00000,8.00000,70000
07/15/2008,0000,7.90000,7.95000,7.44000,7.44000,587000
07/16/2008,0000,7.50000,7.52000,7.01000,7.01000,244000
07/17/2008,0000,7.04000,7.33000,7.04000,7.11000,256000
07/18/2008,0000,7.14000,7.28000,7.00000,7.03000,276000
07/21/2008,0000,7.03000,7.30000,7.03000,7.30000,128000
07/22/2008,0000,7.28000,7.28000,7.02000,7.10000,462000
07/23/2008,0000,7.20000,7.40000,7.13000,7.38000,572000
07/24/2008,0000,7.44000,7.64000,7.29000,7.56000,669000
07/25/2008,0000,7.50000,7.50000,7.25000,7.30000,229000
07/29/2008,0000,7.10000,7.38000,7.10000,7.27000,185000
07/30/2008,0000,7.34000,7.35000,7.21000,7.27000,254000
07/31/2008,0000,7.29000,7.39000,7.20000,7.30000,399000
08/01/2008,0000,7.20000,7.30000,7.13000,7.20000,227000
08/04/2008,0000,7.05000,7.35000,7.05000,7.35000,78000
08/05/2008,0000,7.33000,7.35000,7.20000,7.22000,149000
08/06/2008,0000,7.26000,7.46000,7.26000,7.30000,123000
08/07/2008,0000,7.32000,7.40000,7.26000,7.32000,92000
08/08/2008,0000,7.30000,7.50000,7.25000,7.50000,203000
08/11/2008,0000,7.69000,7.90000,7.69000,7.72000,214000
08/12/2008,0000,7.64000,7.85000,7.64000,7.74000,258000
08/13/2008,0000,7.74000,8.09000,7.74000,8.09000,340000
08/14/2008,0000,8.10000,8.10000,7.93000,8.00000,217000
08/15/2008,0000,8.20000,8.20000,8.00000,8.00000,282000
08/18/2008,0000,7.90000,7.90000,7.61000,7.70000,64000
08/19/2008,0000,7.50000,7.65000,7.40000,7.65000,103000
08/20/2008,0000,7.53000,7.80000,7.51000,7.67000,79000
08/21/2008,0000,7.68000,7.70000,7.52000,7.60000,169000
08/22/2008,0000,7.70000,7.70000,7.59000,7.70000,82000
08/25/2008,0000,7.80000,7.80000,7.65000,7.70000,87000
08/26/2008,0000,7.52000,7.65000,7.51000,7.60000,93000
08/27/2008,0000,7.60000,7.75000,7.60000,7.68000,87000
08/28/2008,0000,7.68000,7.83000,7.62000,7.80000,23000
08/29/2008,0000,7.80000,7.80000,7.70000,7.79000,100000
09/01/2008,0000,7.60000,7.70000,7.41000,7.65000,279000
09/02/2008,0000,7.70000,7.79000,7.58000,7.79000,238000
09/03/2008,0000,7.79000,7.79000,7.35000,7.40000,348000
09/04/2008,0000,7.20000,7.40000,6.89000,6.89000,256000
09/05/2008,0000,6.50000,6.89000,6.42000,6.42000,217000
09/08/2008,0000,6.45000,6.80000,6.45000,6.79000,217000
09/09/2008,0000,6.83000,6.83000,6.51000,6.71000,78000
09/10/2008,0000,6.52000,6.98000,6.52000,6.85000,101000
09/11/2008,0000,6.75000,6.84000,6.38000,6.38000,180000
09/12/2008,0000,6.26000,6.63000,6.26000,6.63000,171000
09/15/2008,0000,6.63000,6.63000,6.17000,6.17000,166000
09/16/2008,0000,5.74000,5.74000,5.74000,5.74000,216000
09/17/2008,0000,5.36000,5.67000,5.34000,5.35000,684000
09/18/2008,0000,5.10000,5.50000,4.98000,5.50000,1246000
09/19/2008,0000,5.60000,5.86000,5.38000,5.84000,664000
09/22/2008,0000,5.88000,5.98000,5.51000,5.80000,476000
09/23/2008,0000,5.60000,6.10000,5.51000,6.10000,268000
09/24/2008,0000,5.81000,6.21000,5.81000,6.06000,268000
09/25/2008,0000,6.12000,6.12000,5.81000,6.00000,438000
09/26/2008,0000,5.83000,6.10000,5.60000,5.60000,197000
09/30/2008,0000,5.08000,5.23000,5.08000,5.23000,361000
10/01/2008,0000,5.43000,5.54000,5.23000,5.39000,217000
10/02/2008,0000,5.57000,5.57000,5.39000,5.45000,192000
10/03/2008,0000,5.45000,5.78000,5.45000,5.75000,124000
10/06/2008,0000,5.80000,5.80000,5.56000,5.75000,39000
10/07/2008,0000,5.60000,6.15000,5.41000,6.15000,239000
10/08/2008,0000,6.10000,6.20000,5.72000,5.73000,638000
10/09/2008,0000,5.85000,5.95000,5.41000,5.50000,362000
10/13/2008,0000,5.31000,5.80000,5.31000,5.80000,401000
10/14/2008,0000,6.19000,6.19000,6.01000,6.15000,269000
10/15/2008,0000,6.17000,6.20000,6.00000,6.10000,125000
10/16/2008,0000,5.89000,6.03000,5.89000,6.03000,132000
10/17/2008,0000,6.05000,6.05000,5.85000,5.93000,161000
10/20/2008,0000,5.88000,5.90000,5.73000,5.88000,145000
10/21/2008,0000,6.09000,6.09000,5.82000,5.90000,74000
10/22/2008,0000,5.90000,5.90000,5.77000,5.84000,67000
10/23/2008,0000,5.64000,5.64000,5.64000,5.64000,35000
10/24/2008,0000,5.45000,5.45000,5.45000,5.45000,174000
10/27/2008,0000,5.07000,5.45000,5.07000,5.45000,327000
10/28/2008,0000,5.45000,5.60000,5.07000,5.45000,283000
10/29/2008,0000,5.60000,5.83000,5.40000,5.60000,396000
10/30/2008,0000,5.56000,5.73000,5.21000,5.71000,319000
10/31/2008,0000,5.71000,5.76000,5.51000,5.70000,328000
11/03/2008,0000,5.75000,5.91000,5.74000,5.86000,221000
11/04/2008,0000,5.86000,5.86000,5.62000,5.70000,112000
11/05/2008,0000,5.76000,5.78000,5.69000,5.69000,286000
11/06/2008,0000,5.35000,5.45000,5.30000,5.30000,304000
11/07/2008,0000,5.20000,5.30000,5.00000,5.29000,401000
11/10/2008,0000,5.25000,5.25000,4.98000,4.98000,402000
11/11/2008,0000,4.70000,4.82000,4.64000,4.64000,362000
11/12/2008,0000,4.46000,4.69000,4.40000,4.64000,263000
11/13/2008,0000,4.50000,4.50000,4.32000,4.45000,302000
11/14/2008,0000,4.65000,4.65000,4.14000,4.45000,664000
11/17/2008,0000,4.35000,4.35000,4.14000,4.24000,289000
11/18/2008,0000,4.28000,4.39000,4.10000,4.30000,470000
11/19/2008,0000,4.25000,4.60000,4.25000,4.60000,216000
11/20/2008,0000,4.52000,4.54000,4.40000,4.52000,307000
11/21/2008,0000,4.38000,4.75000,4.21000,4.74000,552000
11/24/2008,0000,4.80000,4.80000,4.52000,4.56000,140000
11/25/2008,0000,4.59000,4.73000,4.59000,4.71000,114000
11/26/2008,0000,4.70000,4.70000,4.56000,4.56000,339000
11/27/2008,0000,4.60000,4.77000,4.60000,4.74000,217000
11/28/2008,0000,4.79000,4.87000,4.77000,4.84000,186000
12/01/2008,0000,4.90000,4.99000,4.75000,4.99000,248000
12/02/2008,0000,4.90000,5.13000,4.80000,5.13000,476000
12/03/2008,0000,5.10000,5.15000,4.88000,5.00000,279000
12/04/2008,0000,5.00000,5.00000,4.70000,4.70000,81000
12/05/2008,0000,4.88000,4.88000,4.65000,4.80000,116000
12/08/2008,0000,4.90000,4.98000,4.81000,4.95000,179000
12/09/2008,0000,5.10000,5.10000,4.94000,4.97000,188000
12/10/2008,0000,4.98000,5.06000,4.95000,5.04000,418000
12/11/2008,0000,4.98000,5.13000,4.88000,5.13000,318000
12/12/2008,0000,5.13000,5.13000,4.89000,5.09000,190000
12/15/2008,0000,5.09000,5.13000,5.00000,5.05000,216000
12/16/2008,0000,5.00000,5.00000,4.80000,4.85000,157000
12/17/2008,0000,4.85000,4.98000,4.81000,4.89000,138000
12/18/2008,0000,4.87000,4.99000,4.78000,4.99000,179000
12/19/2008,0000,5.00000,5.14000,5.00000,5.10000,594000
12/22/2008,0000,5.14000,5.14000,4.89000,4.89000,54000
12/23/2008,0000,4.81000,4.81000,4.71000,4.77000,115000
12/24/2008,0000,4.83000,4.85000,4.82000,4.84000,9000
12/25/2008,0000,4.96000,4.99000,4.76000,4.98000,175000
12/26/2008,0000,4.80000,5.03000,4.80000,4.98000,181000
12/29/2008,0000,5.32000,5.32000,5.32000,5.32000,561000
12/30/2008,0000,5.69000,5.69000,5.69000,5.69000,132000
12/31/2008,0000,6.08000,6.08000,6.08000,6.08000,682000
01/05/2009,0000,6.50000,6.50000,6.28000,6.30000,2999000
01/06/2009,0000,6.03000,6.70000,6.03000,6.66000,1661000
01/07/2009,0000,6.66000,6.66000,6.23000,6.46000,730000
01/08/2009,0000,6.15000,6.29000,6.01000,6.01000,281000
01/09/2009,0000,6.01000,6.20000,5.91000,6.05000,308000
01/12/2009,0000,5.70000,6.10000,5.70000,5.91000,172000
01/13/2009,0000,5.79000,6.20000,5.79000,5.93000,194000
01/14/2009,0000,5.96000,6.02000,5.81000,5.84000,126000
01/15/2009,0000,5.68000,5.83000,5.56000,5.83000,429000
01/16/2009,0000,5.84000,6.14000,5.83000,5.98000,645000
01/19/2009,0000,5.98000,5.98000,5.71000,5.71000,209000
01/20/2009,0000,5.60000,5.69000,5.56000,5.59000,166000
01/21/2009,0000,5.41000,5.57000,5.41000,5.56000,97000
02/02/2009,0000,5.56000,5.56000,5.20000,5.20000,249000
02/03/2009,0000,5.36000,5.49000,5.27000,5.38000,135000
02/04/2009,0000,5.38000,5.49000,5.30000,5.35000,107000
02/05/2009,0000,5.35000,5.45000,5.35000,5.35000,117000
02/06/2009,0000,5.46000,5.54000,5.40000,5.42000,152000
02/09/2009,0000,5.70000,5.70000,5.40000,5.54000,216000
02/10/2009,0000,5.53000,5.59000,5.50000,5.55000,160000
02/11/2009,0000,5.17000,5.50000,5.17000,5.43000,255000
02/12/2009,0000,5.58000,5.58000,5.31000,5.41000,312000
02/13/2009,0000,5.41000,5.53000,5.35000,5.53000,403000
02/16/2009,0000,5.60000,5.91000,5.54000,5.91000,835000
02/17/2009,0000,5.99000,5.99000,5.65000,5.73000,735000
02/18/2009,0000,5.65000,5.72000,5.60000,5.60000,454000
02/19/2009,0000,5.60000,5.65000,5.54000,5.63000,143000
02/20/2009,0000,5.60000,5.60000,5.32000,5.46000,208000
02/23/2009,0000,5.31000,5.46000,5.30000,5.44000,104000
02/24/2009,0000,5.35000,5.75000,5.35000,5.50000,324000
02/25/2009,0000,5.59000,5.80000,5.55000,5.55000,639000
02/26/2009,0000,5.69000,5.89000,5.53000,5.70000,707000
02/27/2009,0000,5.70000,6.00000,5.70000,6.00000,612000
03/02/2009,0000,6.00000,6.20000,5.90000,6.00000,624000
03/03/2009,0000,6.00000,6.11000,5.90000,5.95000,435000
03/04/2009,0000,6.00000,6.35000,6.00000,6.14000,838000
03/05/2009,0000,6.20000,6.30000,6.00000,6.08000,664000
03/06/2009,0000,5.86000,6.30000,5.86000,6.19000,556000
03/09/2009,0000,6.30000,6.62000,6.22000,6.62000,1701000
03/10/2009,0000,6.85000,7.07000,6.82000,6.85000,1165000
03/11/2009,0000,6.88000,7.06000,6.62000,6.73000,1353000
03/12/2009,0000,6.77000,6.83000,6.55000,6.70000,662000
03/13/2009,0000,6.72000,6.85000,6.61000,6.70000,483000
03/16/2009,0000,6.60000,6.70000,6.53000,6.60000,667000
03/17/2009,0000,6.60000,6.60000,6.40000,6.55000,267000
03/18/2009,0000,6.63000,6.85000,6.62000,6.65000,736000
03/19/2009,0000,6.75000,6.80000,6.45000,6.45000,480000
03/20/2009,0000,6.55000,6.55000,6.31000,6.31000,212000
03/23/2009,0000,6.42000,6.58000,6.26000,6.52000,427000
03/24/2009,0000,6.60000,6.70000,6.58000,6.68000,422000
03/25/2009,0000,7.14000,7.14000,7.14000,7.14000,499000
03/26/2009,0000,7.63000,7.63000,7.63000,7.63000,311000
03/27/2009,0000,8.16000,8.16000,7.91000,7.99000,2422000
03/30/2009,0000,8.10000,8.15000,7.50000,7.51000,1015000
03/31/2009,0000,7.45000,7.89000,7.45000,7.71000,520000
04/01/2009,0000,7.72000,8.09000,7.72000,7.87000,661000
04/02/2009,0000,7.91000,7.99000,7.55000,7.76000,625000
04/03/2009,0000,8.00000,8.00000,7.81000,7.83000,494000
04/06/2009,0000,7.39000,8.00000,7.39000,7.65000,1011000
04/07/2009,0000,7.70000,7.98000,7.65000,7.94000,579000
04/08/2009,0000,7.90000,8.49000,7.90000,8.49000,2466000
04/09/2009,0000,8.59000,8.65000,8.30000,8.31000,2035000
04/10/2009,0000,8.44000,8.65000,8.32000,8.47000,1188000
04/13/2009,0000,8.47000,8.80000,8.44000,8.53000,926000
04/14/2009,0000,8.66000,8.72000,8.41000,8.53000,830000
04/15/2009,0000,8.53000,9.00000,8.53000,8.88000,1120000
04/16/2009,0000,9.10000,9.20000,8.86000,8.86000,747000
04/17/2009,0000,8.88000,8.88000,8.24000,8.24000,652000
04/20/2009,0000,7.90000,8.10000,7.67000,7.67000,879000
04/21/2009,0000,7.60000,7.84000,7.40000,7.84000,285000
04/22/2009,0000,7.84000,8.04000,7.84000,7.98000,643000
04/23/2009,0000,7.98000,8.53000,7.82000,8.53000,3811000
04/24/2009,0000,8.60000,8.70000,8.10000,8.35000,1246000
04/27/2009,0000,8.50000,8.50000,7.77000,7.80000,507000
04/28/2009,0000,7.60000,7.82000,7.26000,7.35000,863000
04/29/2009,0000,7.35000,7.45000,7.06000,7.35000,349000
04/30/2009,0000,7.49000,7.86000,7.41000,7.80000,669000
05/04/2009,0000,7.80000,8.34000,7.80000,8.22000,1634000
05/05/2009,0000,8.20000,8.42000,7.65000,7.65000,909000
05/06/2009,0000,7.61000,7.90000,7.59000,7.68000,1388000
05/07/2009,0000,7.75000,8.21000,7.74000,7.82000,1632000
05/08/2009,0000,7.90000,8.18000,7.85000,8.03000,653000
05/11/2009,0000,8.20000,8.38000,8.00000,8.03000,1079000
05/12/2009,0000,7.99000,8.03000,7.81000,7.95000,375000
05/13/2009,0000,7.81000,8.08000,7.81000,8.00000,260000
05/14/2009,0000,7.90000,8.56000,7.71000,8.09000,1741000
05/15/2009,0000,8.19000,8.50000,8.13000,8.13000,798000
05/18/2009,0000,8.30000,8.30000,8.13000,8.18000,403000
05/19/2009,0000,8.25000,8.34000,8.08000,8.08000,575000
05/20/2009,0000,8.10000,8.15000,7.82000,7.95000,756000
05/21/2009,0000,8.00000,8.04000,7.90000,8.00000,541000
05/22/2009,0000,7.99000,8.35000,7.94000,8.25000,1263000
05/25/2009,0000,8.49000,8.82000,8.21000,8.82000,5547000
05/26/2009,0000,9.43000,9.43000,8.90000,8.91000,3050000
05/27/2009,0000,9.20000,9.20000,8.91000,8.95000,764000
06/01/2009,0000,9.01000,9.19000,8.66000,8.73000,494000
06/02/2009,0000,9.23000,9.23000,8.40000,8.45000,769000
06/03/2009,0000,8.45000,8.64000,8.30000,8.44000,1125000
06/04/2009,0000,8.44000,8.50000,8.27000,8.30000,847000
06/05/2009,0000,8.33000,8.45000,8.33000,8.34000,438000
06/08/2009,0000,8.89000,8.89000,8.43000,8.43000,653000
06/09/2009,0000,8.45000,8.50000,7.85000,7.85000,671000
06/10/2009,0000,7.85000,7.99000,7.75000,7.87000,315000
06/11/2009,0000,7.88000,8.01000,7.86000,7.98000,161000
06/12/2009,0000,8.05000,8.15000,7.78000,7.78000,363000
06/15/2009,0000,7.70000,7.70000,7.24000,7.24000,526000
06/16/2009,0000,7.25000,7.25000,6.82000,7.00000,434000
06/17/2009,0000,7.02000,7.24000,7.02000,7.06000,366000
06/18/2009,0000,7.10000,7.18000,6.92000,6.92000,226000
06/19/2009,0000,6.91000,7.10000,6.91000,7.02000,85000
06/22/2009,0000,7.03000,7.20000,7.00000,7.06000,138000
06/23/2009,0000,7.02000,7.11000,7.02000,7.09000,93000
06/24/2009,0000,7.10000,7.33000,7.10000,7.27000,168000
06/25/2009,0000,7.20000,7.45000,7.20000,7.30000,258000
06/26/2009,0000,7.35000,7.40000,7.29000,7.29000,196000
06/29/2009,0000,7.25000,7.25000,7.12000,7.18000,89000
06/30/2009,0000,7.22000,7.25000,7.18000,7.19000,91000
07/01/2009,0000,7.34000,7.69000,7.34000,7.52000,828000
07/02/2009,0000,7.53000,7.60000,7.45000,7.52000,100000
07/03/2009,0000,7.50000,8.04000,7.31000,7.66000,2498000
07/06/2009,0000,7.97000,7.97000,7.71000,7.72000,260000
07/07/2009,0000,7.70000,7.87000,7.70000,7.77000,333000
07/08/2009,0000,7.76000,7.93000,7.76000,7.81000,353000
07/09/2009,0000,8.00000,8.10000,7.88000,8.02000,542000
07/10/2009,0000,8.10000,8.30000,8.08000,8.15000,705000
07/13/2009,0000,8.15000,8.20000,7.74000,7.75000,431000
07/14/2009,0000,7.83000,7.93000,7.75000,7.85000,266000
07/15/2009,0000,7.95000,8.15000,7.95000,8.03000,564000
07/16/2009,0000,8.10000,8.25000,8.00000,8.03000,2208000
07/17/2009,0000,8.00000,8.12000,7.99000,8.03000,449000
07/20/2009,0000,8.15000,8.30000,8.10000,8.24000,793000
07/21/2009,0000,8.32000,8.44000,8.24000,8.34000,747000
07/22/2009,0000,8.38000,8.48000,8.30000,8.32000,772000
07/23/2009,0000,8.32000,8.68000,8.32000,8.47000,613000
07/24/2009,0000,8.50000,8.60000,8.33000,8.35000,719000
07/27/2009,0000,8.45000,8.60000,8.41000,8.42000,481000
07/28/2009,0000,8.52000,8.95000,8.52000,8.85000,1191000
07/29/2009,0000,9.10000,9.10000,8.72000,8.81000,899000
07/30/2009,0000,8.80000,9.10000,8.66000,8.81000,429000
07/31/2009,0000,8.98000,9.20000,8.91000,8.95000,750000
08/03/2009,0000,9.50000,9.57000,9.50000,9.57000,742000
08/04/2009,0000,10.20000,10.20000,9.57000,9.60000,3491000
08/05/2009,0000,9.54000,9.90000,9.45000,9.46000,1440000
08/06/2009,0000,9.46000,10.10000,9.46000,10.10000,2666000
08/10/2009,0000,10.80000,10.80000,10.70000,10.80000,2213000
08/11/2009,0000,11.00000,11.20000,10.35000,10.90000,3306000
08/12/2009,0000,10.90000,11.65000,10.70000,11.30000,2980000
08/13/2009,0000,11.50000,12.05000,11.00000,12.05000,8097000
08/14/2009,0000,12.25000,12.85000,12.25000,12.85000,7867000
08/17/2009,0000,13.40000,13.50000,12.80000,13.15000,8383000
08/18/2009,0000,12.70000,13.10000,12.25000,13.10000,7223000
08/19/2009,0000,12.95000,13.20000,12.70000,13.00000,7076000
08/20/2009,0000,12.80000,12.90000,12.10000,12.10000,3707000
08/21/2009,0000,12.10000,12.30000,11.30000,11.30000,4974000
08/24/2009,0000,11.45000,11.75000,11.20000,11.60000,5175000
08/25/2009,0000,11.85000,12.25000,11.70000,12.10000,6927000
08/26/2009,0000,12.30000,12.50000,11.80000,11.95000,5241000
08/27/2009,0000,11.80000,12.15000,11.15000,11.15000,2759000
08/28/2009,0000,11.25000,11.80000,11.05000,11.60000,5424000
08/31/2009,0000,10.80000,11.20000,10.80000,10.80000,3327000
09/01/2009,0000,10.50000,11.15000,10.20000,10.75000,5647000
09/02/2009,0000,10.60000,11.10000,10.60000,10.85000,2041000
09/03/2009,0000,11.00000,11.10000,10.75000,10.80000,1888000
09/04/2009,0000,10.95000,11.25000,10.75000,11.10000,3103000
09/07/2009,0000,11.10000,11.30000,10.80000,10.90000,1441000
09/08/2009,0000,11.00000,11.15000,10.80000,10.80000,1974000
09/09/2009,0000,10.80000,11.20000,10.70000,11.00000,3090000
09/10/2009,0000,11.20000,11.20000,10.40000,10.50000,2103000
09/11/2009,0000,10.50000,10.70000,10.40000,10.45000,785000
09/14/2009,0000,10.40000,10.45000,10.25000,10.30000,738000
09/15/2009,0000,10.35000,10.80000,10.35000,10.70000,1375000
09/16/2009,0000,10.85000,10.85000,10.65000,10.75000,1029000
09/17/2009,0000,10.85000,11.50000,10.70000,11.50000,6390000
09/18/2009,0000,11.65000,11.90000,11.50000,11.50000,5679000
09/21/2009,0000,11.80000,12.20000,11.55000,11.55000,6454000
09/22/2009,0000,11.90000,11.95000,11.50000,11.60000,2935000
09/23/2009,0000,11.70000,11.80000,10.80000,10.90000,2563000
09/24/2009,0000,10.65000,11.25000,10.65000,11.05000,943000
09/25/2009,0000,10.90000,11.20000,10.85000,11.00000,804000
09/28/2009,0000,11.00000,11.20000,10.80000,11.20000,1504000
09/29/2009,0000,11.45000,11.45000,11.00000,11.05000,826000
09/30/2009,0000,11.00000,11.35000,11.00000,11.15000,933000
10/01/2009,0000,11.25000,11.50000,10.85000,11.30000,3147000
10/02/2009,0000,10.95000,11.50000,10.95000,11.30000,1611000
10/05/2009,0000,11.30000,12.05000,11.30000,12.05000,4924000
10/06/2009,0000,12.20000,12.75000,12.10000,12.75000,7621000
10/07/2009,0000,12.90000,12.95000,12.20000,12.40000,3946000
10/08/2009,0000,12.45000,12.60000,11.60000,11.70000,2807000
10/09/2009,0000,11.95000,12.10000,11.70000,11.85000,1535000
10/12/2009,0000,12.10000,12.20000,11.85000,12.00000,1529000
10/13/2009,0000,12.00000,12.05000,11.80000,11.95000,1048000
10/14/2009,0000,12.10000,12.35000,12.00000,12.05000,2542000
10/15/2009,0000,12.15000,12.25000,11.65000,11.65000,1342000
10/16/2009,0000,11.75000,12.10000,11.75000,11.75000,1611000
10/19/2009,0000,11.80000,12.10000,11.80000,11.95000,1052000
10/20/2009,0000,12.10000,12.20000,11.95000,12.05000,1270000
10/21/2009,0000,12.20000,12.45000,12.15000,12.15000,2470000
10/22/2009,0000,12.25000,12.25000,11.60000,11.60000,1684000
10/23/2009,0000,11.80000,11.80000,11.60000,11.60000,621000
10/26/2009,0000,11.70000,11.80000,11.30000,11.30000,1184000
10/27/2009,0000,11.30000,11.45000,11.25000,11.35000,728000
10/28/2009,0000,11.35000,11.45000,11.20000,11.40000,744000
10/29/2009,0000,11.30000,11.30000,10.65000,10.85000,1311000
10/30/2009,0000,10.90000,11.00000,10.80000,10.85000,506000
11/02/2009,0000,10.50000,10.60000,10.30000,10.50000,778000
11/03/2009,0000,10.60000,10.60000,10.30000,10.30000,579000
11/04/2009,0000,10.40000,10.65000,10.40000,10.55000,857000
11/05/2009,0000,10.60000,10.85000,10.45000,10.80000,865000
11/06/2009,0000,11.10000,11.55000,10.90000,10.90000,3652000
11/09/2009,0000,10.50000,10.85000,10.50000,10.70000,840000
11/10/2009,0000,10.70000,10.80000,10.60000,10.70000,661000
11/11/2009,0000,10.70000,10.80000,10.60000,10.70000,255000
11/12/2009,0000,10.80000,10.90000,10.60000,10.60000,601000
11/13/2009,0000,10.60000,10.90000,10.60000,10.90000,460000
11/16/2009,0000,11.00000,11.00000,10.80000,10.90000,440000
11/17/2009,0000,11.00000,11.25000,10.75000,11.05000,1748000
11/18/2009,0000,11.15000,11.15000,10.90000,10.95000,465000
11/19/2009,0000,11.05000,11.25000,10.95000,11.10000,574000
11/20/2009,0000,11.00000,11.15000,10.95000,11.00000,501000
11/23/2009,0000,11.00000,11.10000,10.85000,10.85000,538000
11/24/2009,0000,11.00000,11.15000,10.90000,10.90000,880000
11/25/2009,0000,11.00000,11.00000,10.90000,10.90000,293000
11/26/2009,0000,11.05000,11.55000,11.00000,11.25000,2515000
11/27/2009,0000,11.10000,11.10000,10.55000,10.60000,1188000
11/30/2009,0000,10.65000,10.80000,10.65000,10.65000,732000
12/01/2009,0000,10.80000,10.90000,10.65000,10.75000,505000
12/02/2009,0000,10.90000,11.25000,10.80000,11.10000,2865000
12/03/2009,0000,11.20000,11.40000,10.95000,11.15000,3306000
12/04/2009,0000,11.15000,11.40000,10.90000,11.00000,1328000
12/07/2009,0000,11.10000,11.65000,11.10000,11.55000,2117000
12/08/2009,0000,11.70000,11.80000,11.45000,11.55000,2219000
12/09/2009,0000,11.55000,11.80000,11.50000,11.65000,2282000
12/11/2009,0000,11.50000,11.70000,11.35000,11.55000,1570000
12/14/2009,0000,11.60000,12.15000,11.60000,11.95000,3225000
12/15/2009,0000,12.25000,12.75000,12.25000,12.75000,8262000
12/16/2009,0000,13.20000,13.60000,12.85000,13.60000,10381000
12/17/2009,0000,13.85000,14.35000,12.90000,12.90000,8577000
12/18/2009,0000,13.10000,13.80000,13.10000,13.80000,2098000
12/21/2009,0000,14.75000,14.75000,14.75000,14.75000,1894000
12/22/2009,0000,15.75000,15.75000,15.00000,15.00000,12076000
12/23/2009,0000,15.60000,16.05000,15.60000,16.05000,2919000
12/25/2009,0000,17.30000,17.90000,17.00000,17.60000,12876000
12/25/2009,0000,17.30000,17.90000,17.00000,17.60000,12876000
12/28/2009,0000,17.20000,17.50000,16.80000,17.10000,5479000
12/29/2009,1230,16.90000,17.60000,16.90000,17.00000,5521023
