DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.00000,21.00000,20.40000,20.80000,1634800
04/03/2007,0000,20.95000,21.80000,20.95000,21.45000,4060100
04/04/2007,0000,21.70000,21.70000,19.95000,20.10000,5020000
04/09/2007,0000,19.50000,20.05000,18.70000,18.70000,2866200
04/10/2007,0000,18.10000,18.50000,17.45000,18.30000,3768900
04/11/2007,0000,18.20000,19.15000,18.10000,18.80000,2135100
04/12/2007,0000,18.75000,18.80000,18.25000,18.80000,1375900
04/13/2007,0000,18.85000,19.20000,18.65000,19.10000,1981200
04/16/2007,0000,19.20000,19.35000,18.75000,18.85000,1049300
04/17/2007,0000,18.90000,18.95000,18.00000,18.20000,932800
04/18/2007,0000,18.20000,18.85000,18.15000,18.50000,892300
04/19/2007,0000,18.30000,18.65000,18.30000,18.50000,741500
04/20/2007,0000,18.40000,18.70000,18.20000,18.40000,1009800
04/23/2007,0000,18.40000,18.45000,18.00000,18.05000,958800
04/24/2007,0000,18.05000,18.10000,17.45000,17.65000,1527700
04/25/2007,0000,17.65000,17.90000,17.45000,17.65000,1360300
04/26/2007,0000,17.90000,18.10000,17.70000,17.70000,767500
04/27/2007,0000,17.85000,18.00000,17.40000,17.55000,783100
04/30/2007,0000,17.55000,17.55000,16.85000,16.90000,709200
05/02/2007,0000,16.90000,17.70000,16.90000,17.60000,997300
05/03/2007,0000,17.80000,17.80000,16.70000,17.10000,531400
05/04/2007,0000,17.50000,17.50000,17.00000,17.15000,579200
05/07/2007,0000,17.30000,17.40000,17.10000,17.25000,450300
05/08/2007,0000,17.30000,17.85000,17.30000,17.30000,1955200
05/09/2007,0000,17.60000,17.70000,17.20000,17.25000,1248000
05/10/2007,0000,17.40000,17.40000,17.05000,17.05000,782000
05/11/2007,0000,17.10000,17.10000,16.80000,16.90000,537600
05/14/2007,0000,16.90000,17.00000,16.50000,16.55000,833000
05/15/2007,0000,16.60000,16.75000,16.40000,16.55000,580300
05/16/2007,0000,16.60000,16.70000,16.40000,16.55000,364000
05/17/2007,0000,16.70000,16.80000,16.50000,16.50000,485600
05/18/2007,0000,16.50000,16.70000,16.50000,16.65000,267200
05/21/2007,0000,16.80000,17.25000,16.70000,17.10000,1116900
05/22/2007,0000,17.20000,17.60000,17.20000,17.35000,1022300
05/23/2007,0000,17.50000,17.50000,17.00000,17.30000,591700
05/24/2007,0000,17.30000,17.50000,17.00000,17.10000,750800
05/25/2007,0000,17.05000,17.40000,17.05000,17.15000,882900
05/28/2007,0000,17.20000,17.45000,17.00000,17.05000,1241700
05/29/2007,0000,17.10000,17.20000,16.90000,16.90000,624000
05/30/2007,0000,17.00000,17.10000,16.50000,16.55000,1757600
05/31/2007,0000,16.75000,16.85000,16.55000,16.60000,876700
06/01/2007,0000,16.70000,17.20000,16.70000,17.05000,1440400
06/04/2007,0000,17.30000,17.30000,17.10000,17.30000,1413300
06/05/2007,0000,17.30000,18.50000,17.30000,18.50000,6520800
06/06/2007,0000,19.00000,19.10000,18.10000,18.10000,5677300
06/07/2007,0000,18.00000,18.35000,17.80000,18.20000,1574500
06/08/2007,0000,18.10000,18.20000,17.80000,17.95000,1476800
06/11/2007,0000,18.05000,18.25000,17.95000,18.00000,1890700
06/12/2007,0000,18.05000,18.50000,18.00000,18.10000,1539200
06/13/2007,0000,18.15000,18.60000,17.85000,18.20000,3400800
06/14/2007,0000,18.30000,18.50000,18.05000,18.15000,2580200
06/15/2007,0000,18.15000,18.40000,18.00000,18.00000,1305200
06/20/2007,0000,18.05000,18.15000,17.60000,17.60000,1369600
06/21/2007,0000,17.60000,17.80000,17.60000,17.80000,495000
06/22/2007,0000,18.60000,18.95000,18.10000,18.95000,3597300
06/25/2007,0000,19.50000,19.65000,18.95000,18.95000,2668600
06/26/2007,0000,19.00000,19.65000,19.00000,19.00000,3690900
06/27/2007,0000,19.35000,20.10000,19.20000,19.55000,6036100
06/28/2007,0000,19.75000,20.55000,19.35000,20.55000,6400100
06/29/2007,0000,20.80000,21.30000,20.40000,20.45000,9040700
07/02/2007,0000,20.40000,20.60000,19.80000,20.00000,2582300
07/03/2007,0000,20.20000,20.30000,19.60000,19.65000,2736200
07/04/2007,0000,19.70000,20.30000,19.65000,19.80000,3100200
07/05/2007,0000,20.20000,20.20000,19.70000,19.80000,1602600
07/06/2007,0000,20.00000,20.20000,19.40000,19.50000,3100200
07/09/2007,0000,19.80000,20.05000,19.60000,19.65000,3205200
07/10/2007,0000,19.70000,19.80000,19.25000,19.30000,2324400
07/11/2007,0000,19.30000,19.65000,19.20000,19.55000,2463700
07/12/2007,0000,19.60000,19.80000,19.50000,19.75000,2356600
07/13/2007,0000,19.95000,19.95000,19.20000,19.20000,2297300
07/16/2007,0000,19.20000,19.35000,18.70000,18.70000,2042500
07/17/2007,0000,19.05000,19.15000,18.70000,18.95000,946400
07/18/2007,0000,19.10000,19.20000,18.85000,19.15000,1090900
07/19/2007,0000,19.30000,19.90000,19.15000,19.40000,3276000
07/20/2007,0000,19.80000,19.80000,19.15000,19.30000,1252100
07/23/2007,0000,19.50000,19.50000,18.75000,19.00000,1800200
07/24/2007,0000,19.00000,19.30000,18.60000,18.65000,2042500
07/25/2007,0000,18.65000,18.85000,18.50000,18.65000,1241700
07/26/2007,0000,18.70000,19.00000,18.30000,18.30000,1584900
07/27/2007,0000,17.50000,18.10000,17.40000,17.90000,1241700
07/31/2007,0000,17.85000,17.90000,17.30000,17.50000,3027000
08/01/2007,0000,17.50000,17.60000,17.05000,17.05000,932000
08/02/2007,0000,17.35000,17.35000,16.10000,16.55000,790000
08/03/2007,0000,16.65000,17.30000,16.65000,16.85000,1321000
08/06/2007,0000,16.80000,17.15000,16.60000,16.60000,777000
08/07/2007,0000,16.80000,17.10000,16.70000,16.70000,967000
08/08/2007,0000,16.90000,17.20000,16.80000,16.90000,1105000
08/09/2007,0000,17.10000,18.05000,16.95000,18.05000,3969000
08/10/2007,0000,17.75000,18.80000,17.50000,18.05000,7202000
08/13/2007,0000,18.25000,18.25000,17.50000,17.50000,1489000
08/14/2007,0000,17.70000,17.70000,17.30000,17.50000,911000
08/15/2007,0000,17.40000,17.40000,16.35000,16.95000,1118000
08/16/2007,0000,15.80000,16.50000,15.80000,15.80000,1292000
08/17/2007,0000,15.80000,16.00000,14.70000,14.80000,1360000
08/20/2007,0000,15.20000,15.60000,14.95000,15.55000,998000
08/21/2007,0000,15.75000,15.75000,15.10000,15.10000,470000
08/22/2007,0000,15.10000,15.35000,14.75000,15.35000,356000
08/23/2007,0000,15.65000,15.90000,15.45000,15.80000,897000
08/24/2007,0000,15.80000,16.40000,15.60000,16.15000,1039000
08/27/2007,0000,16.40000,16.40000,15.85000,16.00000,423000
08/28/2007,0000,15.95000,16.40000,15.80000,16.40000,1102000
08/29/2007,0000,16.00000,16.80000,15.90000,16.50000,1401000
08/30/2007,0000,17.00000,17.00000,16.40000,16.45000,629000
08/31/2007,0000,16.60000,16.60000,16.20000,16.50000,483000
09/03/2007,0000,16.50000,16.55000,16.20000,16.40000,431000
09/04/2007,0000,16.30000,16.40000,16.00000,16.30000,271000
09/05/2007,0000,16.40000,16.50000,16.10000,16.35000,725000
09/06/2007,0000,16.30000,16.40000,16.15000,16.25000,658000
09/07/2007,0000,16.25000,16.70000,16.15000,16.20000,742000
09/10/2007,0000,16.05000,16.30000,15.90000,16.20000,270000
09/11/2007,0000,16.35000,16.35000,15.80000,16.20000,726000
09/12/2007,0000,16.30000,16.30000,16.00000,16.00000,265000
09/13/2007,0000,16.15000,16.15000,15.80000,15.80000,205000
09/14/2007,0000,15.95000,16.50000,15.90000,16.05000,1067000
09/17/2007,0000,16.25000,16.30000,15.80000,16.00000,248000
09/19/2007,0000,16.05000,16.10000,15.50000,15.90000,642000
09/20/2007,0000,15.80000,16.00000,15.55000,15.90000,480000
09/21/2007,0000,15.80000,15.80000,15.60000,15.70000,304000
09/26/2007,0000,15.70000,16.00000,15.70000,16.00000,511000
09/27/2007,0000,16.05000,16.80000,16.00000,16.65000,2212000
09/28/2007,0000,16.90000,16.90000,16.35000,16.60000,583000
10/01/2007,0000,16.80000,16.80000,16.50000,16.50000,383000
10/02/2007,0000,16.60000,16.65000,16.35000,16.40000,442000
10/03/2007,0000,16.35000,16.45000,16.20000,16.25000,355000
10/04/2007,0000,16.20000,16.30000,16.10000,16.20000,266000
10/05/2007,0000,16.25000,16.40000,16.15000,16.40000,358000
10/08/2007,0000,16.30000,16.55000,16.30000,16.40000,270000
10/09/2007,0000,16.35000,16.35000,16.00000,16.25000,307000
10/11/2007,0000,16.25000,16.35000,16.05000,16.10000,570000
10/12/2007,0000,16.00000,16.10000,15.70000,16.05000,424000
10/15/2007,0000,16.05000,16.05000,15.60000,15.60000,369000
10/16/2007,0000,15.50000,15.60000,15.30000,15.60000,547000
10/17/2007,0000,15.55000,15.60000,15.20000,15.30000,476000
10/18/2007,0000,15.40000,15.60000,15.25000,15.50000,451000
10/19/2007,0000,15.50000,15.50000,15.20000,15.25000,278000
10/22/2007,0000,15.05000,15.05000,14.65000,14.75000,303000
10/23/2007,0000,15.00000,15.00000,14.75000,14.90000,423000
10/24/2007,0000,15.05000,15.10000,14.65000,14.70000,547000
10/25/2007,0000,14.70000,14.80000,14.60000,14.75000,331000
10/26/2007,0000,14.75000,14.85000,14.75000,14.80000,257000
10/29/2007,0000,14.95000,15.05000,14.85000,14.90000,411000
10/30/2007,0000,14.90000,15.25000,14.80000,14.90000,1359000
10/31/2007,0000,14.90000,14.90000,14.55000,14.65000,500000
11/01/2007,0000,14.35000,14.50000,14.20000,14.20000,607000
11/02/2007,0000,14.00000,14.00000,13.40000,13.40000,576000
11/05/2007,0000,13.40000,13.40000,12.85000,13.20000,450000
11/06/2007,0000,13.30000,13.30000,13.00000,13.20000,194000
11/07/2007,0000,13.20000,13.55000,12.95000,13.30000,1151000
11/08/2007,0000,13.00000,13.10000,12.40000,12.60000,818000
11/09/2007,0000,12.20000,12.55000,11.75000,11.75000,883000
11/12/2007,0000,10.95000,11.20000,10.95000,11.05000,1588000
11/13/2007,0000,11.00000,11.35000,10.85000,11.05000,842000
11/14/2007,0000,11.15000,11.50000,11.10000,11.40000,721000
11/15/2007,0000,11.40000,11.75000,11.05000,11.70000,1838000
11/16/2007,0000,11.60000,11.60000,11.35000,11.55000,266000
11/19/2007,0000,11.55000,11.80000,11.55000,11.60000,344000
11/20/2007,0000,11.50000,11.50000,11.30000,11.50000,256000
11/21/2007,0000,11.50000,11.90000,11.50000,11.75000,387000
11/22/2007,0000,11.50000,11.70000,11.50000,11.55000,278000
11/23/2007,0000,11.65000,11.65000,11.30000,11.30000,251000
11/26/2007,0000,11.35000,11.40000,10.80000,10.95000,634000
11/27/2007,0000,10.70000,10.70000,10.20000,10.40000,1080000
11/28/2007,0000,10.20000,10.40000,10.00000,10.00000,318000
11/29/2007,0000,10.15000,10.30000,10.05000,10.10000,363000
11/30/2007,0000,10.20000,10.40000,10.20000,10.30000,328000
12/03/2007,0000,10.40000,11.00000,10.40000,10.80000,892000
12/04/2007,0000,10.80000,11.10000,10.80000,10.95000,504000
12/05/2007,0000,11.00000,11.15000,10.90000,11.15000,298000
12/06/2007,0000,11.10000,11.30000,11.05000,11.05000,324000
12/07/2007,0000,11.05000,11.20000,10.85000,10.95000,258000
12/10/2007,0000,10.80000,11.25000,10.80000,11.10000,330000
12/11/2007,0000,11.20000,11.25000,10.85000,10.95000,253000
12/12/2007,0000,10.70000,11.05000,10.70000,10.95000,259000
12/13/2007,0000,11.05000,11.20000,10.70000,10.70000,472000
12/14/2007,0000,10.70000,10.70000,10.20000,10.30000,776000
12/17/2007,0000,10.25000,10.50000,9.58000,9.58000,969000
12/18/2007,0000,9.03000,9.25000,8.91000,8.91000,1200000
12/19/2007,0000,8.95000,9.30000,8.92000,9.15000,1910000
12/20/2007,0000,9.35000,9.40000,8.53000,8.90000,558000
12/21/2007,0000,8.90000,8.96000,8.56000,8.70000,397000
12/24/2007,0000,8.85000,9.10000,8.84000,9.06000,221000
12/25/2007,0000,9.00000,9.50000,9.00000,9.23000,526000
12/26/2007,0000,9.25000,9.25000,9.10000,9.16000,183000
12/27/2007,0000,9.16000,9.35000,9.16000,9.28000,489000
12/28/2007,0000,9.11000,9.28000,9.11000,9.28000,524000
12/31/2007,0000,9.35000,9.80000,9.31000,9.80000,454000
01/02/2008,0000,9.75000,9.95000,9.55000,9.95000,626000
01/03/2008,0000,9.78000,9.78000,9.50000,9.65000,396000
01/04/2008,0000,9.61000,9.85000,9.61000,9.84000,258000
01/07/2008,0000,9.64000,9.64000,9.33000,9.45000,186000
01/08/2008,0000,9.45000,9.55000,9.27000,9.45000,229000
01/09/2008,0000,9.30000,9.49000,9.30000,9.47000,146000
01/10/2008,0000,9.50000,9.71000,9.50000,9.71000,191000
01/11/2008,0000,9.70000,9.90000,9.62000,9.79000,749000
01/14/2008,0000,9.65000,9.76000,9.34000,9.34000,555000
01/15/2008,0000,9.47000,9.62000,9.40000,9.55000,407000
01/16/2008,0000,9.43000,9.49000,9.32000,9.34000,200000
01/17/2008,0000,9.30000,9.50000,9.21000,9.50000,295000
01/18/2008,0000,9.28000,9.50000,9.28000,9.50000,132000
01/21/2008,0000,9.50000,9.50000,9.35000,9.35000,186000
01/22/2008,0000,9.30000,9.30000,8.70000,8.70000,510000
01/23/2008,0000,8.70000,8.85000,8.10000,8.11000,552000
01/24/2008,0000,8.11000,8.32000,7.60000,8.10000,828000
01/25/2008,0000,8.20000,8.30000,7.82000,8.22000,233000
01/28/2008,0000,8.15000,8.15000,7.80000,8.00000,135000
01/29/2008,0000,8.00000,8.10000,7.71000,7.98000,153000
01/30/2008,0000,7.80000,8.01000,7.80000,7.87000,314000
01/31/2008,0000,7.87000,7.95000,7.82000,7.85000,259000
02/01/2008,0000,8.00000,8.21000,7.85000,7.95000,499000
02/12/2008,0000,7.94000,7.94000,7.61000,7.71000,221000
02/13/2008,0000,7.75000,7.80000,7.61000,7.64000,284000
02/14/2008,0000,7.81000,7.91000,7.80000,7.90000,235000
02/15/2008,0000,7.90000,7.93000,7.80000,7.84000,163000
02/18/2008,0000,7.84000,8.20000,7.84000,8.20000,392000
02/19/2008,0000,8.34000,8.35000,8.20000,8.30000,419000
02/20/2008,0000,8.30000,8.30000,8.06000,8.20000,173000
02/21/2008,0000,8.29000,8.30000,8.20000,8.26000,286000
02/22/2008,0000,8.26000,8.70000,8.26000,8.59000,369000
02/25/2008,0000,8.69000,8.69000,8.50000,8.61000,198000
02/26/2008,0000,8.62000,8.69000,8.50000,8.64000,744000
02/27/2008,0000,8.65000,8.95000,8.65000,8.80000,391000
02/29/2008,0000,8.79000,9.00000,8.73000,8.94000,1119000
03/03/2008,0000,8.67000,8.84000,8.60000,8.63000,253000
03/04/2008,0000,8.68000,9.23000,8.63000,9.12000,1928000
03/05/2008,0000,9.05000,9.10000,8.92000,8.96000,539000
03/06/2008,0000,9.03000,9.40000,9.01000,9.36000,846000
03/07/2008,0000,9.25000,9.25000,9.12000,9.25000,323000
03/10/2008,0000,9.44000,9.44000,9.01000,9.09000,283000
03/11/2008,0000,9.00000,9.20000,9.00000,9.20000,129000
03/12/2008,0000,9.40000,9.46000,9.18000,9.46000,478000
03/13/2008,0000,9.51000,9.78000,9.30000,9.33000,1309000
03/14/2008,0000,9.40000,9.40000,9.01000,9.05000,257000
03/18/2008,0000,8.85000,8.85000,8.64000,8.73000,257000
03/19/2008,0000,8.80000,8.85000,8.70000,8.81000,172000
03/20/2008,0000,8.78000,9.00000,8.69000,9.00000,149000
03/21/2008,0000,9.00000,9.29000,8.88000,9.12000,1005000
03/25/2008,0000,9.41000,9.50000,9.21000,9.48000,477000
03/26/2008,0000,9.48000,9.48000,9.20000,9.25000,228000
03/27/2008,0000,9.16000,9.18000,9.15000,9.17000,99000
03/28/2008,0000,9.20000,9.47000,9.17000,9.23000,541000
03/31/2008,0000,9.23000,9.27000,9.14000,9.16000,101000
04/01/2008,0000,9.19000,9.40000,9.19000,9.21000,1339000
04/02/2008,0000,9.28000,9.40000,9.28000,9.38000,376000
04/03/2008,0000,9.41000,9.41000,9.31000,9.37000,239000
04/07/2008,0000,9.38000,9.40000,9.30000,9.37000,233000
04/08/2008,0000,9.39000,9.39000,9.23000,9.23000,136000
04/09/2008,0000,9.23000,9.31000,9.16000,9.20000,193000
04/10/2008,0000,9.20000,9.26000,9.17000,9.24000,163000
04/11/2008,0000,9.24000,9.40000,9.20000,9.21000,1781000
04/14/2008,0000,9.16000,9.20000,8.92000,8.95000,270000
04/15/2008,0000,8.95000,9.10000,8.90000,9.01000,377000
04/16/2008,0000,9.01000,9.10000,8.99000,9.09000,602000
04/17/2008,0000,9.23000,9.30000,9.09000,9.20000,540000
04/18/2008,0000,9.25000,9.38000,9.10000,9.38000,612000
04/21/2008,0000,9.49000,9.70000,9.42000,9.42000,2702000
04/22/2008,0000,9.49000,9.49000,9.21000,9.23000,417000
04/23/2008,0000,9.16000,9.27000,9.02000,9.17000,578000
04/24/2008,0000,9.19000,9.28000,9.10000,9.10000,229000
04/25/2008,0000,9.12000,9.20000,9.05000,9.09000,220000
04/28/2008,0000,9.20000,9.20000,9.07000,9.08000,130000
04/29/2008,0000,9.05000,9.09000,8.94000,8.96000,252000
04/30/2008,0000,8.90000,9.15000,8.90000,8.90000,672000
05/02/2008,0000,8.95000,8.99000,8.82000,8.82000,276000
05/05/2008,0000,8.85000,8.92000,8.70000,8.84000,228000
05/06/2008,0000,8.71000,8.81000,8.68000,8.77000,142000
05/07/2008,0000,8.80000,8.89000,8.76000,8.77000,258000
05/08/2008,0000,8.77000,8.77000,8.60000,8.70000,127000
05/09/2008,0000,8.71000,8.88000,8.60000,8.64000,504000
05/12/2008,0000,8.60000,8.60000,8.48000,8.51000,203000
05/13/2008,0000,8.50000,8.64000,8.50000,8.52000,299000
05/14/2008,0000,8.62000,8.63000,8.55000,8.61000,87000
05/15/2008,0000,8.65000,9.00000,8.63000,9.00000,525000
05/16/2008,0000,9.15000,9.19000,8.91000,8.98000,1242000
05/19/2008,0000,8.98000,9.02000,8.91000,8.91000,356000
05/20/2008,0000,8.98000,9.14000,8.91000,9.00000,1565000
05/21/2008,0000,9.05000,9.08000,8.92000,8.92000,433000
05/22/2008,0000,8.95000,8.95000,8.80000,8.83000,385000
05/23/2008,0000,8.83000,8.90000,8.72000,8.73000,383000
05/26/2008,0000,8.70000,8.71000,8.50000,8.50000,152000
05/27/2008,0000,8.52000,8.55000,8.20000,8.24000,313000
05/28/2008,0000,8.36000,8.36000,8.10000,8.30000,166000
05/29/2008,0000,8.30000,8.35000,7.90000,7.92000,428000
05/30/2008,0000,7.99000,8.07000,7.73000,7.79000,416000
06/02/2008,0000,7.85000,7.88000,7.71000,7.80000,160000
06/03/2008,0000,7.80000,7.80000,7.67000,7.70000,99000
06/04/2008,0000,7.70000,7.85000,7.66000,7.85000,288000
06/05/2008,0000,7.86000,8.10000,7.86000,7.96000,201000
06/06/2008,0000,8.08000,8.08000,7.90000,7.92000,183000
06/10/2008,0000,7.98000,7.98000,7.80000,7.80000,149000
06/11/2008,0000,7.90000,7.90000,7.75000,7.75000,133000
06/12/2008,0000,7.70000,7.70000,7.21000,7.21000,412000
06/13/2008,0000,7.21000,7.27000,7.00000,7.10000,207000
06/16/2008,0000,7.23000,7.23000,7.10000,7.10000,89000
06/17/2008,0000,7.03000,7.17000,6.80000,7.10000,158000
06/18/2008,0000,7.09000,7.20000,7.00000,7.19000,127000
06/19/2008,0000,7.06000,7.50000,7.00000,7.30000,818000
06/20/2008,0000,7.41000,7.41000,7.08000,7.08000,144000
06/23/2008,0000,6.90000,6.95000,6.70000,6.90000,254000
06/24/2008,0000,6.90000,6.90000,6.70000,6.89000,250000
06/25/2008,0000,6.75000,6.81000,6.70000,6.80000,191000
06/26/2008,0000,6.86000,6.86000,6.76000,6.79000,160000
06/27/2008,0000,6.60000,6.60000,6.32000,6.32000,397000
06/30/2008,0000,6.31000,6.31000,5.88000,5.88000,649000
07/01/2008,0000,5.56000,5.60000,5.47000,5.47000,1393000
07/02/2008,0000,5.30000,5.79000,5.20000,5.55000,756000
07/03/2008,0000,5.80000,5.93000,5.65000,5.93000,820000
07/04/2008,0000,6.34000,6.34000,6.34000,6.34000,522000
07/07/2008,0000,6.70000,6.70000,6.35000,6.38000,1389000
07/08/2008,0000,6.30000,6.58000,6.10000,6.21000,920000
07/09/2008,0000,6.45000,6.48000,6.15000,6.39000,523000
07/10/2008,0000,6.37000,6.37000,6.20000,6.30000,214000
07/11/2008,0000,6.22000,6.39000,6.22000,6.27000,236000
07/14/2008,0000,6.21000,6.33000,6.21000,6.30000,161000
07/15/2008,0000,6.31000,6.31000,5.86000,6.00000,290000
07/16/2008,0000,5.59000,5.85000,5.59000,5.80000,201000
07/17/2008,0000,5.80000,6.00000,5.66000,5.75000,263000
07/18/2008,0000,5.81000,6.00000,5.50000,5.79000,410000
07/21/2008,0000,5.79000,5.90000,5.54000,5.85000,300000
07/22/2008,0000,5.71000,6.05000,5.64000,5.88000,640000
07/23/2008,0000,5.72000,6.06000,5.72000,6.01000,398000
07/24/2008,0000,6.10000,6.14000,5.93000,6.14000,354000
07/25/2008,0000,6.10000,6.10000,5.99000,6.05000,186000
07/29/2008,0000,5.72000,6.14000,5.71000,6.12000,382000
07/30/2008,0000,6.37000,6.38000,6.10000,6.17000,404000
07/31/2008,0000,6.20000,6.25000,5.99000,5.99000,305000
08/01/2008,0000,5.93000,6.07000,5.60000,5.95000,304000
08/04/2008,0000,5.95000,5.98000,5.80000,5.95000,99000
08/05/2008,0000,5.90000,5.92000,5.70000,5.72000,192000
08/06/2008,0000,5.80000,5.96000,5.80000,5.96000,134000
08/07/2008,0000,6.04000,6.05000,5.98000,6.00000,145000
08/08/2008,0000,6.00000,6.28000,6.00000,6.28000,389000
08/11/2008,0000,6.39000,6.39000,6.22000,6.29000,259000
08/12/2008,0000,6.30000,6.31000,6.15000,6.25000,230000
08/13/2008,0000,6.20000,6.35000,6.20000,6.33000,355000
08/14/2008,0000,6.26000,6.59000,6.26000,6.55000,471000
08/15/2008,0000,6.58000,6.59000,6.35000,6.41000,255000
08/18/2008,0000,6.30000,6.38000,6.26000,6.28000,276000
08/19/2008,0000,6.28000,6.35000,6.28000,6.31000,178000
08/20/2008,0000,6.30000,6.43000,6.30000,6.40000,222000
08/21/2008,0000,6.50000,6.50000,6.35000,6.38000,283000
08/22/2008,0000,6.31000,6.50000,6.20000,6.23000,166000
08/25/2008,0000,6.23000,6.34000,6.23000,6.34000,102000
08/26/2008,0000,6.28000,6.34000,6.25000,6.28000,118000
08/27/2008,0000,6.32000,6.39000,6.30000,6.39000,91000
08/28/2008,0000,6.21000,6.44000,6.21000,6.43000,151000
08/29/2008,0000,6.36000,6.43000,6.28000,6.43000,153000
09/01/2008,0000,6.40000,6.40000,6.20000,6.40000,339000
09/02/2008,0000,6.24000,6.24000,6.00000,6.00000,155000
09/03/2008,0000,6.03000,6.10000,5.58000,5.76000,390000
09/04/2008,0000,5.37000,5.75000,5.36000,5.50000,262000
09/05/2008,0000,5.13000,5.30000,5.12000,5.13000,537000
09/08/2008,0000,5.40000,5.40000,5.01000,5.30000,196000
09/09/2008,0000,5.20000,5.23000,5.00000,5.23000,149000
09/10/2008,0000,5.00000,5.28000,5.00000,5.10000,66000
09/11/2008,0000,5.19000,5.23000,5.00000,5.10000,266000
09/12/2008,0000,5.11000,5.11000,4.80000,5.10000,183000
09/15/2008,0000,4.90000,5.00000,4.75000,4.97000,278000
09/16/2008,0000,4.63000,4.63000,4.63000,4.63000,273000
09/17/2008,0000,4.31000,4.65000,4.31000,4.31000,562000
09/18/2008,0000,4.01000,4.01000,4.01000,4.01000,196000
09/19/2008,0000,4.01000,4.29000,4.01000,4.10000,394000
09/22/2008,0000,4.30000,4.38000,4.28000,4.38000,325000
09/23/2008,0000,4.67000,4.68000,4.40000,4.68000,375000
09/24/2008,0000,4.79000,5.00000,4.70000,5.00000,282000
09/25/2008,0000,5.10000,5.25000,4.90000,5.01000,379000
09/26/2008,0000,5.10000,5.10000,4.80000,4.89000,185000
09/30/2008,0000,4.55000,4.65000,4.55000,4.65000,128000
10/01/2008,0000,4.70000,4.97000,4.70000,4.97000,210000
10/02/2008,0000,5.09000,5.25000,4.90000,5.00000,177000
10/03/2008,0000,5.00000,5.06000,4.81000,5.05000,111000
10/06/2008,0000,4.95000,5.00000,4.83000,4.86000,75000
10/07/2008,0000,4.72000,4.90000,4.72000,4.86000,61000
10/08/2008,0000,4.70000,4.84000,4.56000,4.61000,122000
10/09/2008,0000,4.58000,4.67000,4.49000,4.50000,155000
10/13/2008,0000,4.35000,4.40000,4.35000,4.35000,125000
10/14/2008,0000,4.65000,4.65000,4.40000,4.53000,127000
10/15/2008,0000,4.53000,4.53000,4.38000,4.38000,156000
10/16/2008,0000,4.23000,4.32000,4.23000,4.32000,84000
10/17/2008,0000,4.40000,4.40000,4.17000,4.21000,238000
10/20/2008,0000,4.11000,4.40000,4.08000,4.40000,130000
10/21/2008,0000,4.60000,4.60000,4.36000,4.39000,156000
10/22/2008,0000,4.38000,4.39000,4.24000,4.24000,90000
10/23/2008,0000,4.10000,4.20000,4.10000,4.19000,173000
10/24/2008,0000,4.13000,4.13000,4.05000,4.05000,131000
10/27/2008,0000,3.77000,3.80000,3.77000,3.77000,295000
10/28/2008,0000,3.51000,3.98000,3.51000,3.80000,132000
10/29/2008,0000,3.54000,3.95000,3.54000,3.77000,197000
10/30/2008,0000,3.70000,4.02000,3.67000,3.98000,133000
10/31/2008,0000,4.00000,4.25000,4.00000,4.25000,342000
11/03/2008,0000,4.54000,4.54000,4.25000,4.49000,264000
11/04/2008,0000,4.49000,4.49000,4.32000,4.33000,130000
11/05/2008,0000,4.35000,4.52000,4.33000,4.33000,123000
11/06/2008,0000,4.25000,4.25000,4.03000,4.03000,199000
11/07/2008,0000,3.76000,4.09000,3.76000,4.09000,89000
11/10/2008,0000,3.86000,4.13000,3.86000,4.09000,94000
11/11/2008,0000,4.01000,4.06000,3.90000,4.06000,114000
11/12/2008,0000,4.00000,4.18000,3.98000,4.00000,117000
11/13/2008,0000,3.72000,3.93000,3.72000,3.89000,184000
11/14/2008,0000,3.98000,4.04000,3.95000,4.00000,148000
11/17/2008,0000,3.98000,4.00000,3.75000,3.89000,101000
11/18/2008,0000,3.75000,4.00000,3.62000,4.00000,182000
11/19/2008,0000,3.80000,3.95000,3.80000,3.82000,77000
11/20/2008,0000,3.75000,3.75000,3.56000,3.56000,235000
11/21/2008,0000,3.50000,3.64000,3.32000,3.59000,267000
11/24/2008,0000,3.34000,3.45000,3.34000,3.36000,244000
11/25/2008,0000,3.58000,3.59000,3.40000,3.42000,226000
11/26/2008,0000,3.42000,3.53000,3.35000,3.43000,107000
11/27/2008,0000,3.44000,3.65000,3.44000,3.64000,129000
11/28/2008,0000,3.69000,3.76000,3.60000,3.60000,44000
12/01/2008,0000,3.61000,3.85000,3.61000,3.85000,274000
12/02/2008,0000,3.80000,4.11000,3.80000,3.92000,939000
12/03/2008,0000,3.98000,4.10000,3.72000,3.85000,644000
12/04/2008,0000,3.85000,3.93000,3.61000,3.61000,324000
12/05/2008,0000,3.63000,3.63000,3.55000,3.61000,83000
12/08/2008,0000,3.69000,3.79000,3.62000,3.77000,74000
12/09/2008,0000,3.90000,3.90000,3.67000,3.67000,119000
12/10/2008,0000,3.61000,3.85000,3.60000,3.81000,299000
12/11/2008,0000,3.89000,3.95000,3.79000,3.80000,155000
12/12/2008,0000,3.80000,3.86000,3.54000,3.57000,261000
12/15/2008,0000,3.63000,3.73000,3.63000,3.67000,131000
12/16/2008,0000,3.67000,3.69000,3.59000,3.61000,86000
12/17/2008,0000,3.70000,3.74000,3.63000,3.65000,211000
12/18/2008,0000,3.70000,3.70000,3.63000,3.66000,47000
12/19/2008,0000,3.66000,3.73000,3.65000,3.70000,98000
12/22/2008,0000,3.70000,3.88000,3.65000,3.75000,378000
12/23/2008,0000,3.75000,3.75000,3.49000,3.49000,241000
12/24/2008,0000,3.48000,3.58000,3.35000,3.56000,190000
12/25/2008,0000,3.50000,3.58000,3.50000,3.51000,69000
12/26/2008,0000,3.75000,3.75000,3.67000,3.75000,334000
12/29/2008,0000,3.70000,3.70000,3.50000,3.58000,174000
12/30/2008,0000,3.58000,3.74000,3.58000,3.65000,116000
12/31/2008,0000,3.75000,3.75000,3.59000,3.59000,114000
01/05/2009,0000,3.69000,3.71000,3.60000,3.70000,175000
01/06/2009,0000,3.67000,3.87000,3.67000,3.81000,316000
01/07/2009,0000,3.82000,3.88000,3.75000,3.86000,314000
01/08/2009,0000,3.76000,3.77000,3.63000,3.63000,186000
01/09/2009,0000,3.60000,3.73000,3.56000,3.69000,113000
01/12/2009,0000,3.70000,3.76000,3.63000,3.69000,120000
01/13/2009,0000,3.72000,3.76000,3.67000,3.73000,91000
01/14/2009,0000,3.70000,3.75000,3.70000,3.70000,61000
01/15/2009,0000,3.68000,3.68000,3.61000,3.63000,61000
01/16/2009,0000,3.71000,3.72000,3.60000,3.60000,54000
01/19/2009,0000,3.62000,3.70000,3.60000,3.62000,38000
01/20/2009,0000,3.61000,3.63000,3.51000,3.56000,50000
01/21/2009,0000,3.40000,3.73000,3.40000,3.50000,156000
02/02/2009,0000,3.50000,3.65000,3.32000,3.32000,136000
02/03/2009,0000,3.45000,3.52000,3.42000,3.47000,139000
02/04/2009,0000,3.59000,3.59000,3.50000,3.54000,91000
02/05/2009,0000,3.50000,3.54000,3.40000,3.48000,154000
02/06/2009,0000,3.43000,3.52000,3.43000,3.51000,82000
02/09/2009,0000,3.51000,3.58000,3.50000,3.51000,68000
02/10/2009,0000,3.46000,3.52000,3.46000,3.50000,38000
02/11/2009,0000,3.49000,3.55000,3.49000,3.55000,48000
02/12/2009,0000,3.58000,3.58000,3.50000,3.56000,129000
02/13/2009,0000,3.54000,3.78000,3.54000,3.69000,328000
02/16/2009,0000,3.82000,3.90000,3.78000,3.84000,317000
02/17/2009,0000,3.84000,3.99000,3.75000,3.88000,407000
02/18/2009,0000,3.87000,3.87000,3.72000,3.73000,154000
02/19/2009,0000,3.73000,3.84000,3.71000,3.84000,52000
02/20/2009,0000,3.79000,3.79000,3.66000,3.74000,204000
02/23/2009,0000,3.74000,3.87000,3.72000,3.87000,243000
02/24/2009,0000,3.79000,3.95000,3.79000,3.87000,330000
02/25/2009,0000,3.95000,4.09000,3.95000,3.98000,811000
02/26/2009,0000,4.20000,4.25000,4.10000,4.25000,752000
02/27/2009,0000,4.35000,4.50000,4.26000,4.47000,827000
03/02/2009,0000,4.47000,4.50000,4.26000,4.31000,466000
03/03/2009,0000,4.25000,4.38000,4.16000,4.38000,307000
03/04/2009,0000,4.48000,4.48000,4.31000,4.33000,558000
03/05/2009,0000,4.36000,4.50000,4.36000,4.45000,369000
03/06/2009,0000,4.28000,4.60000,4.28000,4.60000,472000
03/09/2009,0000,4.66000,4.81000,4.51000,4.79000,282000
03/10/2009,0000,4.79000,5.03000,4.77000,4.93000,436000
03/11/2009,0000,5.10000,5.10000,4.95000,4.95000,303000
03/12/2009,0000,4.95000,5.05000,4.93000,5.00000,304000
03/13/2009,0000,5.05000,5.18000,5.01000,5.04000,281000
03/16/2009,0000,5.05000,5.10000,5.01000,5.08000,371000
03/17/2009,0000,5.00000,5.14000,4.95000,5.03000,370000
03/18/2009,0000,5.04000,5.05000,5.00000,5.04000,334000
03/19/2009,0000,5.07000,5.07000,4.95000,4.96000,186000
03/20/2009,0000,4.95000,4.96000,4.76000,4.76000,230000
03/23/2009,0000,4.76000,5.09000,4.76000,5.09000,308000
03/24/2009,0000,5.30000,5.30000,5.15000,5.30000,527000
03/25/2009,0000,5.28000,5.45000,5.20000,5.41000,433000
03/26/2009,0000,5.42000,5.78000,5.42000,5.78000,505000
03/27/2009,0000,6.18000,6.18000,6.09000,6.18000,1266000
03/30/2009,0000,6.29000,6.60000,6.18000,6.22000,1329000
03/31/2009,0000,6.22000,6.65000,6.22000,6.65000,1980000
04/01/2009,0000,7.11000,7.11000,7.11000,7.11000,883000
04/02/2009,0000,7.60000,7.60000,7.60000,7.60000,853000
04/03/2009,0000,8.13000,8.13000,7.62000,7.80000,4581000
04/06/2009,0000,7.90000,7.90000,7.50000,7.78000,1158000
04/07/2009,0000,7.80000,8.20000,7.73000,8.10000,1429000
04/08/2009,0000,7.98000,8.10000,7.81000,7.92000,888000
04/09/2009,0000,8.01000,8.21000,7.96000,8.16000,1741000
04/10/2009,0000,8.20000,8.29000,7.86000,7.92000,1138000
04/13/2009,0000,8.00000,8.00000,7.61000,7.72000,673000
04/14/2009,0000,7.70000,8.05000,7.50000,8.00000,911000
04/15/2009,0000,8.00000,8.24000,7.81000,8.07000,1102000
04/16/2009,0000,8.25000,8.28000,8.10000,8.12000,1595000
04/17/2009,0000,8.25000,8.25000,7.56000,7.58000,1452000
04/20/2009,0000,7.60000,7.72000,7.05000,7.54000,902000
04/21/2009,0000,7.28000,7.90000,7.28000,7.90000,453000
04/22/2009,0000,7.91000,8.00000,7.71000,7.89000,908000
04/23/2009,0000,7.97000,7.97000,7.71000,7.91000,727000
04/24/2009,0000,8.00000,8.16000,7.85000,8.00000,1361000
04/27/2009,0000,8.00000,8.08000,7.48000,7.48000,1018000
04/28/2009,0000,7.45000,7.45000,7.00000,7.10000,606000
04/29/2009,0000,7.00000,7.10000,6.70000,6.70000,593000
04/30/2009,0000,7.09000,7.16000,7.00000,7.16000,1013000
05/04/2009,0000,7.02000,7.40000,7.00000,7.26000,586000
05/05/2009,0000,7.24000,7.24000,6.83000,6.85000,543000
05/06/2009,0000,6.77000,7.14000,6.77000,7.01000,869000
05/07/2009,0000,6.95000,7.14000,6.90000,7.08000,630000
05/08/2009,0000,7.08000,7.14000,7.03000,7.14000,284000
05/11/2009,0000,7.16000,7.30000,7.01000,7.01000,755000
05/12/2009,0000,7.10000,7.10000,6.67000,6.80000,426000
05/13/2009,0000,6.50000,6.97000,6.50000,6.94000,939000
05/14/2009,0000,6.88000,7.10000,6.70000,6.95000,972000
05/15/2009,0000,7.10000,7.10000,6.80000,6.92000,518000
05/18/2009,0000,6.92000,6.97000,6.75000,6.78000,427000
05/19/2009,0000,6.78000,7.25000,6.78000,7.25000,1993000
05/20/2009,0000,7.44000,7.44000,7.05000,7.11000,1107000
05/21/2009,0000,7.20000,7.22000,7.01000,7.12000,579000
05/22/2009,0000,7.12000,7.30000,7.06000,7.10000,702000
05/25/2009,0000,7.17000,7.23000,7.01000,7.08000,499000
05/26/2009,0000,7.15000,7.28000,7.01000,7.01000,799000
05/27/2009,0000,7.10000,7.50000,7.08000,7.33000,1410000
06/01/2009,0000,7.49000,7.54000,7.07000,7.08000,640000
06/02/2009,0000,7.12000,7.16000,6.87000,6.87000,930000
06/03/2009,0000,6.87000,7.12000,6.72000,6.86000,1283000
06/04/2009,0000,6.86000,6.97000,6.80000,6.85000,325000
06/05/2009,0000,7.00000,7.32000,6.89000,7.32000,1931000
06/08/2009,0000,8.37000,8.37000,8.37000,8.37000,5024000
06/09/2009,0000,8.95000,8.95000,8.95000,8.95000,2480000
06/10/2009,0000,9.50000,9.50000,8.33000,8.40000,4881000
06/11/2009,0000,8.02000,8.68000,7.89000,8.39000,1786000
06/12/2009,0000,8.03000,8.72000,8.03000,8.25000,1680000
06/15/2009,0000,8.07000,8.45000,7.74000,7.74000,1962000
06/16/2009,0000,7.90000,7.90000,7.35000,7.50000,748000
06/17/2009,0000,7.48000,7.60000,7.05000,7.05000,862000
06/18/2009,0000,7.11000,7.19000,6.83000,6.90000,574000
06/19/2009,0000,7.05000,7.10000,6.92000,7.10000,424000
06/22/2009,0000,7.20000,7.20000,7.00000,7.09000,339000
06/23/2009,0000,7.08000,7.08000,6.90000,6.93000,347000
06/24/2009,0000,6.95000,7.41000,6.95000,7.41000,735000
06/25/2009,0000,7.81000,7.81000,7.05000,7.05000,1310000
06/26/2009,0000,7.29000,7.54000,7.29000,7.54000,649000
06/29/2009,0000,8.00000,8.00000,7.54000,7.70000,1565000
06/30/2009,0000,7.61000,8.06000,7.61000,7.75000,1272000
07/01/2009,0000,7.80000,8.00000,7.70000,7.75000,767000
07/02/2009,0000,7.75000,7.85000,7.61000,7.61000,1173000
07/03/2009,0000,7.65000,8.14000,7.59000,8.01000,2156000
07/06/2009,0000,8.05000,8.05000,7.77000,7.81000,873000
07/07/2009,0000,7.85000,7.94000,7.72000,7.72000,586000
07/08/2009,0000,7.70000,8.05000,7.64000,7.74000,1088000
07/09/2009,0000,7.97000,8.09000,7.83000,7.95000,1721000
07/10/2009,0000,8.30000,8.50000,8.25000,8.50000,1843000
07/13/2009,0000,8.40000,8.41000,7.91000,7.91000,2285000
07/14/2009,0000,7.91000,8.14000,7.85000,8.14000,1417000
07/15/2009,0000,8.22000,8.22000,8.05000,8.14000,990000
07/16/2009,0000,8.20000,8.70000,8.16000,8.70000,5072000
07/17/2009,0000,8.88000,8.90000,8.50000,8.89000,3623000
07/20/2009,0000,8.70000,8.85000,8.60000,8.63000,1446000
07/21/2009,0000,8.65000,8.69000,8.40000,8.42000,1068000
07/22/2009,0000,8.42000,8.79000,8.42000,8.55000,1552000
07/23/2009,0000,8.55000,9.14000,8.48000,8.77000,9788000
07/24/2009,0000,8.70000,8.95000,8.60000,8.60000,1903000
07/27/2009,0000,8.55000,8.68000,8.50000,8.55000,792000
07/28/2009,0000,8.56000,8.80000,8.56000,8.70000,854000
07/29/2009,0000,8.85000,8.98000,8.60000,8.98000,1354000
07/30/2009,0000,9.05000,9.11000,8.86000,8.91000,2272000
07/31/2009,0000,8.98000,9.05000,8.85000,8.88000,1028000
08/03/2009,0000,8.98000,9.10000,8.76000,9.10000,772000
08/04/2009,0000,9.30000,9.73000,8.93000,9.00000,3496000
08/05/2009,0000,9.00000,9.04000,8.37000,8.46000,1407000
08/06/2009,0000,8.51000,8.51000,8.22000,8.40000,689000
08/10/2009,0000,8.45000,8.52000,8.40000,8.47000,386000
08/11/2009,0000,8.50000,9.06000,8.50000,9.06000,2896000
08/12/2009,0000,9.05000,9.67000,9.05000,9.30000,5406000
08/13/2009,0000,9.47000,9.47000,9.16000,9.24000,1608000
08/14/2009,0000,9.47000,9.80000,9.24000,9.28000,2348000
08/17/2009,0000,9.40000,9.92000,9.36000,9.92000,3931000
08/18/2009,0000,10.15000,10.45000,9.72000,10.05000,8063000
08/19/2009,0000,10.25000,10.25000,9.88000,9.88000,1795000
08/20/2009,0000,9.90000,10.55000,9.88000,10.55000,6525000
08/21/2009,0000,11.25000,11.25000,11.25000,11.25000,2531000
08/24/2009,0000,12.00000,12.00000,10.75000,10.90000,7104000
08/25/2009,0000,10.55000,11.10000,10.35000,10.35000,3280000
08/26/2009,0000,10.35000,10.75000,10.15000,10.45000,3357000
08/27/2009,0000,10.25000,10.60000,9.97000,10.00000,2108000
08/28/2009,0000,10.40000,10.70000,10.40000,10.70000,1907000
08/31/2009,0000,11.35000,11.40000,10.80000,11.40000,5655000
09/01/2009,0000,11.70000,12.15000,11.45000,12.15000,6714000
09/02/2009,0000,12.25000,12.75000,12.00000,12.60000,6154000
09/03/2009,0000,12.65000,12.65000,12.10000,12.15000,3213000
09/04/2009,0000,12.15000,12.20000,11.65000,12.10000,3131000
09/07/2009,0000,12.30000,12.80000,12.15000,12.60000,3361000
09/08/2009,0000,12.55000,12.75000,12.10000,12.20000,2338000
09/09/2009,0000,12.50000,13.05000,12.20000,13.05000,5440000
09/10/2009,0000,13.85000,13.85000,12.50000,12.55000,4731000
09/11/2009,0000,12.50000,13.40000,12.50000,13.20000,3632000
09/14/2009,0000,13.30000,13.40000,12.80000,12.85000,2164000
09/15/2009,0000,12.85000,13.50000,12.85000,13.30000,3800000
09/16/2009,0000,13.50000,13.50000,13.05000,13.20000,3014000
09/17/2009,0000,13.40000,13.80000,13.15000,13.80000,4238000
09/18/2009,0000,13.80000,14.35000,13.75000,13.90000,4484000
09/21/2009,0000,13.90000,14.10000,13.65000,13.70000,2929000
09/22/2009,0000,13.70000,13.95000,13.00000,13.00000,2813000
09/23/2009,0000,13.00000,13.30000,12.50000,12.50000,3163000
09/24/2009,0000,12.50000,13.10000,12.50000,12.95000,2072000
09/25/2009,0000,13.05000,13.55000,12.85000,13.30000,2913000
09/28/2009,0000,13.20000,13.20000,12.70000,12.70000,1067000
09/29/2009,0000,12.75000,13.20000,12.75000,12.95000,1745000
09/30/2009,0000,13.15000,13.15000,12.85000,12.95000,1262000
10/01/2009,0000,12.95000,13.80000,12.85000,13.20000,6155000
10/02/2009,0000,12.85000,13.50000,12.85000,13.10000,1993000
10/05/2009,0000,13.45000,13.60000,13.10000,13.35000,2189000
10/06/2009,0000,13.45000,13.55000,13.20000,13.20000,2005000
10/07/2009,0000,13.40000,13.50000,13.15000,13.25000,1998000
10/08/2009,0000,13.40000,13.65000,13.00000,13.00000,2558000
10/09/2009,0000,13.25000,13.35000,13.00000,13.00000,1390000
10/12/2009,0000,13.10000,13.20000,13.00000,13.20000,1159000
10/13/2009,0000,13.00000,13.40000,13.00000,13.20000,1419000
10/14/2009,0000,13.30000,13.80000,13.15000,13.35000,3912000
10/15/2009,0000,13.70000,13.70000,13.10000,13.20000,2036000
10/16/2009,0000,13.35000,13.35000,13.15000,13.20000,874000
10/19/2009,0000,13.30000,13.70000,13.25000,13.50000,1914000
10/20/2009,0000,13.75000,14.40000,13.55000,14.40000,6828000
10/21/2009,0000,15.00000,15.40000,14.70000,14.75000,15076000
10/22/2009,0000,14.60000,14.80000,14.00000,14.40000,3499000
10/23/2009,0000,14.60000,15.00000,14.05000,14.60000,4049000
10/26/2009,0000,14.60000,14.80000,14.10000,14.10000,1963000
10/27/2009,0000,14.00000,14.40000,14.00000,14.05000,1492000
10/28/2009,0000,14.05000,14.30000,13.60000,13.70000,1391000
10/29/2009,0000,13.30000,13.45000,12.75000,12.80000,3051000
10/30/2009,0000,13.00000,13.20000,12.75000,12.90000,1059000
11/02/2009,0000,12.00000,12.55000,12.00000,12.30000,901000
11/03/2009,0000,12.35000,13.05000,12.30000,12.70000,1928000
11/04/2009,0000,12.85000,13.20000,12.65000,12.95000,1628000
11/05/2009,0000,12.80000,13.25000,12.80000,12.95000,1493000
11/06/2009,0000,13.20000,13.20000,12.70000,12.70000,625000
11/09/2009,0000,12.85000,13.55000,12.80000,13.55000,4822000
11/10/2009,0000,13.55000,13.70000,13.10000,13.20000,1951000
11/11/2009,0000,13.20000,13.30000,13.05000,13.10000,1098000
11/12/2009,0000,13.15000,13.40000,13.00000,13.05000,1623000
11/13/2009,0000,13.05000,13.15000,12.95000,12.95000,914000
11/16/2009,0000,13.10000,13.45000,13.00000,13.30000,3013000
11/17/2009,0000,13.15000,13.35000,12.95000,12.95000,1030000
11/18/2009,0000,12.80000,13.30000,12.80000,12.95000,1221000
11/19/2009,0000,13.00000,13.65000,12.90000,13.20000,2427000
11/20/2009,0000,13.20000,13.35000,13.05000,13.10000,989000
11/23/2009,0000,13.10000,13.50000,13.05000,13.20000,1174000
11/24/2009,0000,13.40000,13.50000,13.10000,13.10000,832000
11/25/2009,0000,13.40000,13.45000,13.10000,13.20000,1033000
11/26/2009,0000,13.20000,14.10000,13.10000,13.70000,6366000
11/27/2009,0000,13.50000,13.50000,13.10000,13.10000,1932000
11/30/2009,0000,13.25000,13.60000,13.20000,13.50000,1562000
12/01/2009,0000,13.60000,14.10000,13.25000,13.70000,4685000
12/02/2009,0000,13.85000,13.90000,13.55000,13.60000,1376000
12/03/2009,0000,13.55000,13.95000,13.40000,13.55000,2028000
12/04/2009,0000,13.50000,13.75000,13.25000,13.50000,1734000
12/07/2009,0000,13.50000,13.85000,13.50000,13.60000,1752000
12/08/2009,0000,13.80000,14.10000,13.65000,13.70000,5540000
12/09/2009,0000,13.75000,14.05000,13.70000,13.85000,1763000
12/11/2009,0000,13.80000,14.10000,13.75000,13.80000,1887000
12/14/2009,0000,13.80000,14.15000,13.75000,13.80000,2414000
12/15/2009,0000,14.10000,14.10000,13.75000,13.75000,1662000
12/16/2009,0000,13.80000,14.20000,13.75000,14.00000,3094000
12/17/2009,0000,14.20000,14.95000,14.10000,14.95000,5121000
12/18/2009,0000,15.20000,15.55000,14.50000,14.60000,9540000
12/21/2009,0000,14.70000,14.80000,14.10000,14.15000,2112000
12/22/2009,0000,14.30000,14.45000,14.15000,14.30000,1469000
12/23/2009,0000,14.45000,14.70000,14.20000,14.55000,2438000
12/25/2009,0000,14.55000,14.75000,14.30000,14.35000,1758000
04/02/2007,0000,21.00000,21.00000,20.40000,20.80000,1634800
04/03/2007,0000,20.95000,21.80000,20.95000,21.45000,4060100
04/04/2007,0000,21.70000,21.70000,19.95000,20.10000,5020000
04/09/2007,0000,19.50000,20.05000,18.70000,18.70000,2866200
04/10/2007,0000,18.10000,18.50000,17.45000,18.30000,3768900
04/11/2007,0000,18.20000,19.15000,18.10000,18.80000,2135100
04/12/2007,0000,18.75000,18.80000,18.25000,18.80000,1375900
04/13/2007,0000,18.85000,19.20000,18.65000,19.10000,1981200
04/16/2007,0000,19.20000,19.35000,18.75000,18.85000,1049300
04/17/2007,0000,18.90000,18.95000,18.00000,18.20000,932800
04/18/2007,0000,18.20000,18.85000,18.15000,18.50000,892300
04/19/2007,0000,18.30000,18.65000,18.30000,18.50000,741500
04/20/2007,0000,18.40000,18.70000,18.20000,18.40000,1009800
04/23/2007,0000,18.40000,18.45000,18.00000,18.05000,958800
04/24/2007,0000,18.05000,18.10000,17.45000,17.65000,1527700
04/25/2007,0000,17.65000,17.90000,17.45000,17.65000,1360300
04/26/2007,0000,17.90000,18.10000,17.70000,17.70000,767500
04/27/2007,0000,17.85000,18.00000,17.40000,17.55000,783100
04/30/2007,0000,17.55000,17.55000,16.85000,16.90000,709200
05/02/2007,0000,16.90000,17.70000,16.90000,17.60000,997300
05/03/2007,0000,17.80000,17.80000,16.70000,17.10000,531400
05/04/2007,0000,17.50000,17.50000,17.00000,17.15000,579200
05/07/2007,0000,17.30000,17.40000,17.10000,17.25000,450300
05/08/2007,0000,17.30000,17.85000,17.30000,17.30000,1955200
05/09/2007,0000,17.60000,17.70000,17.20000,17.25000,1248000
05/10/2007,0000,17.40000,17.40000,17.05000,17.05000,782000
05/11/2007,0000,17.10000,17.10000,16.80000,16.90000,537600
05/14/2007,0000,16.90000,17.00000,16.50000,16.55000,833000
05/15/2007,0000,16.60000,16.75000,16.40000,16.55000,580300
05/16/2007,0000,16.60000,16.70000,16.40000,16.55000,364000
05/17/2007,0000,16.70000,16.80000,16.50000,16.50000,485600
05/18/2007,0000,16.50000,16.70000,16.50000,16.65000,267200
05/21/2007,0000,16.80000,17.25000,16.70000,17.10000,1116900
05/22/2007,0000,17.20000,17.60000,17.20000,17.35000,1022300
05/23/2007,0000,17.50000,17.50000,17.00000,17.30000,591700
05/24/2007,0000,17.30000,17.50000,17.00000,17.10000,750800
05/25/2007,0000,17.05000,17.40000,17.05000,17.15000,882900
05/28/2007,0000,17.20000,17.45000,17.00000,17.05000,1241700
05/29/2007,0000,17.10000,17.20000,16.90000,16.90000,624000
05/30/2007,0000,17.00000,17.10000,16.50000,16.55000,1757600
05/31/2007,0000,16.75000,16.85000,16.55000,16.60000,876700
06/01/2007,0000,16.70000,17.20000,16.70000,17.05000,1440400
06/04/2007,0000,17.30000,17.30000,17.10000,17.30000,1413300
06/05/2007,0000,17.30000,18.50000,17.30000,18.50000,6520800
06/06/2007,0000,19.00000,19.10000,18.10000,18.10000,5677300
06/07/2007,0000,18.00000,18.35000,17.80000,18.20000,1574500
06/08/2007,0000,18.10000,18.20000,17.80000,17.95000,1476800
06/11/2007,0000,18.05000,18.25000,17.95000,18.00000,1890700
06/12/2007,0000,18.05000,18.50000,18.00000,18.10000,1539200
06/13/2007,0000,18.15000,18.60000,17.85000,18.20000,3400800
06/14/2007,0000,18.30000,18.50000,18.05000,18.15000,2580200
06/15/2007,0000,18.15000,18.40000,18.00000,18.00000,1305200
06/20/2007,0000,18.05000,18.15000,17.60000,17.60000,1369600
06/21/2007,0000,17.60000,17.80000,17.60000,17.80000,495000
06/22/2007,0000,18.60000,18.95000,18.10000,18.95000,3597300
06/25/2007,0000,19.50000,19.65000,18.95000,18.95000,2668600
06/26/2007,0000,19.00000,19.65000,19.00000,19.00000,3690900
06/27/2007,0000,19.35000,20.10000,19.20000,19.55000,6036100
06/28/2007,0000,19.75000,20.55000,19.35000,20.55000,6400100
06/29/2007,0000,20.80000,21.30000,20.40000,20.45000,9040700
07/02/2007,0000,20.40000,20.60000,19.80000,20.00000,2582300
07/03/2007,0000,20.20000,20.30000,19.60000,19.65000,2736200
07/04/2007,0000,19.70000,20.30000,19.65000,19.80000,3100200
07/05/2007,0000,20.20000,20.20000,19.70000,19.80000,1602600
07/06/2007,0000,20.00000,20.20000,19.40000,19.50000,3100200
07/09/2007,0000,19.80000,20.05000,19.60000,19.65000,3205200
07/10/2007,0000,19.70000,19.80000,19.25000,19.30000,2324400
07/11/2007,0000,19.30000,19.65000,19.20000,19.55000,2463700
07/12/2007,0000,19.60000,19.80000,19.50000,19.75000,2356600
07/13/2007,0000,19.95000,19.95000,19.20000,19.20000,2297300
07/16/2007,0000,19.20000,19.35000,18.70000,18.70000,2042500
07/17/2007,0000,19.05000,19.15000,18.70000,18.95000,946400
07/18/2007,0000,19.10000,19.20000,18.85000,19.15000,1090900
07/19/2007,0000,19.30000,19.90000,19.15000,19.40000,3276000
07/20/2007,0000,19.80000,19.80000,19.15000,19.30000,1252100
07/23/2007,0000,19.50000,19.50000,18.75000,19.00000,1800200
07/24/2007,0000,19.00000,19.30000,18.60000,18.65000,2042500
07/25/2007,0000,18.65000,18.85000,18.50000,18.65000,1241700
07/26/2007,0000,18.70000,19.00000,18.30000,18.30000,1584900
07/27/2007,0000,17.50000,18.10000,17.40000,17.90000,1241700
07/31/2007,0000,17.85000,17.90000,17.30000,17.50000,3027000
08/01/2007,0000,17.50000,17.60000,17.05000,17.05000,932000
08/02/2007,0000,17.35000,17.35000,16.10000,16.55000,790000
08/03/2007,0000,16.65000,17.30000,16.65000,16.85000,1321000
08/06/2007,0000,16.80000,17.15000,16.60000,16.60000,777000
08/07/2007,0000,16.80000,17.10000,16.70000,16.70000,967000
08/08/2007,0000,16.90000,17.20000,16.80000,16.90000,1105000
08/09/2007,0000,17.10000,18.05000,16.95000,18.05000,3969000
08/10/2007,0000,17.75000,18.80000,17.50000,18.05000,7202000
08/13/2007,0000,18.25000,18.25000,17.50000,17.50000,1489000
08/14/2007,0000,17.70000,17.70000,17.30000,17.50000,911000
08/15/2007,0000,17.40000,17.40000,16.35000,16.95000,1118000
08/16/2007,0000,15.80000,16.50000,15.80000,15.80000,1292000
08/17/2007,0000,15.80000,16.00000,14.70000,14.80000,1360000
08/20/2007,0000,15.20000,15.60000,14.95000,15.55000,998000
08/21/2007,0000,15.75000,15.75000,15.10000,15.10000,470000
08/22/2007,0000,15.10000,15.35000,14.75000,15.35000,356000
08/23/2007,0000,15.65000,15.90000,15.45000,15.80000,897000
08/24/2007,0000,15.80000,16.40000,15.60000,16.15000,1039000
08/27/2007,0000,16.40000,16.40000,15.85000,16.00000,423000
08/28/2007,0000,15.95000,16.40000,15.80000,16.40000,1102000
08/29/2007,0000,16.00000,16.80000,15.90000,16.50000,1401000
08/30/2007,0000,17.00000,17.00000,16.40000,16.45000,629000
08/31/2007,0000,16.60000,16.60000,16.20000,16.50000,483000
09/03/2007,0000,16.50000,16.55000,16.20000,16.40000,431000
09/04/2007,0000,16.30000,16.40000,16.00000,16.30000,271000
09/05/2007,0000,16.40000,16.50000,16.10000,16.35000,725000
09/06/2007,0000,16.30000,16.40000,16.15000,16.25000,658000
09/07/2007,0000,16.25000,16.70000,16.15000,16.20000,742000
09/10/2007,0000,16.05000,16.30000,15.90000,16.20000,270000
09/11/2007,0000,16.35000,16.35000,15.80000,16.20000,726000
09/12/2007,0000,16.30000,16.30000,16.00000,16.00000,265000
09/13/2007,0000,16.15000,16.15000,15.80000,15.80000,205000
09/14/2007,0000,15.95000,16.50000,15.90000,16.05000,1067000
09/17/2007,0000,16.25000,16.30000,15.80000,16.00000,248000
09/19/2007,0000,16.05000,16.10000,15.50000,15.90000,642000
09/20/2007,0000,15.80000,16.00000,15.55000,15.90000,480000
09/21/2007,0000,15.80000,15.80000,15.60000,15.70000,304000
09/26/2007,0000,15.70000,16.00000,15.70000,16.00000,511000
09/27/2007,0000,16.05000,16.80000,16.00000,16.65000,2212000
09/28/2007,0000,16.90000,16.90000,16.35000,16.60000,583000
10/01/2007,0000,16.80000,16.80000,16.50000,16.50000,383000
10/02/2007,0000,16.60000,16.65000,16.35000,16.40000,442000
10/03/2007,0000,16.35000,16.45000,16.20000,16.25000,355000
10/04/2007,0000,16.20000,16.30000,16.10000,16.20000,266000
10/05/2007,0000,16.25000,16.40000,16.15000,16.40000,358000
10/08/2007,0000,16.30000,16.55000,16.30000,16.40000,270000
10/09/2007,0000,16.35000,16.35000,16.00000,16.25000,307000
10/11/2007,0000,16.25000,16.35000,16.05000,16.10000,570000
10/12/2007,0000,16.00000,16.10000,15.70000,16.05000,424000
10/15/2007,0000,16.05000,16.05000,15.60000,15.60000,369000
10/16/2007,0000,15.50000,15.60000,15.30000,15.60000,547000
10/17/2007,0000,15.55000,15.60000,15.20000,15.30000,476000
10/18/2007,0000,15.40000,15.60000,15.25000,15.50000,451000
10/19/2007,0000,15.50000,15.50000,15.20000,15.25000,278000
10/22/2007,0000,15.05000,15.05000,14.65000,14.75000,303000
10/23/2007,0000,15.00000,15.00000,14.75000,14.90000,423000
10/24/2007,0000,15.05000,15.10000,14.65000,14.70000,547000
10/25/2007,0000,14.70000,14.80000,14.60000,14.75000,331000
10/26/2007,0000,14.75000,14.85000,14.75000,14.80000,257000
10/29/2007,0000,14.95000,15.05000,14.85000,14.90000,411000
10/30/2007,0000,14.90000,15.25000,14.80000,14.90000,1359000
10/31/2007,0000,14.90000,14.90000,14.55000,14.65000,500000
11/01/2007,0000,14.35000,14.50000,14.20000,14.20000,607000
11/02/2007,0000,14.00000,14.00000,13.40000,13.40000,576000
11/05/2007,0000,13.40000,13.40000,12.85000,13.20000,450000
11/06/2007,0000,13.30000,13.30000,13.00000,13.20000,194000
11/07/2007,0000,13.20000,13.55000,12.95000,13.30000,1151000
11/08/2007,0000,13.00000,13.10000,12.40000,12.60000,818000
11/09/2007,0000,12.20000,12.55000,11.75000,11.75000,883000
11/12/2007,0000,10.95000,11.20000,10.95000,11.05000,1588000
11/13/2007,0000,11.00000,11.35000,10.85000,11.05000,842000
11/14/2007,0000,11.15000,11.50000,11.10000,11.40000,721000
11/15/2007,0000,11.40000,11.75000,11.05000,11.70000,1838000
11/16/2007,0000,11.60000,11.60000,11.35000,11.55000,266000
11/19/2007,0000,11.55000,11.80000,11.55000,11.60000,344000
11/20/2007,0000,11.50000,11.50000,11.30000,11.50000,256000
11/21/2007,0000,11.50000,11.90000,11.50000,11.75000,387000
11/22/2007,0000,11.50000,11.70000,11.50000,11.55000,278000
11/23/2007,0000,11.65000,11.65000,11.30000,11.30000,251000
11/26/2007,0000,11.35000,11.40000,10.80000,10.95000,634000
11/27/2007,0000,10.70000,10.70000,10.20000,10.40000,1080000
11/28/2007,0000,10.20000,10.40000,10.00000,10.00000,318000
11/29/2007,0000,10.15000,10.30000,10.05000,10.10000,363000
11/30/2007,0000,10.20000,10.40000,10.20000,10.30000,328000
12/03/2007,0000,10.40000,11.00000,10.40000,10.80000,892000
12/04/2007,0000,10.80000,11.10000,10.80000,10.95000,504000
12/05/2007,0000,11.00000,11.15000,10.90000,11.15000,298000
12/06/2007,0000,11.10000,11.30000,11.05000,11.05000,324000
12/07/2007,0000,11.05000,11.20000,10.85000,10.95000,258000
12/10/2007,0000,10.80000,11.25000,10.80000,11.10000,330000
12/11/2007,0000,11.20000,11.25000,10.85000,10.95000,253000
12/12/2007,0000,10.70000,11.05000,10.70000,10.95000,259000
12/13/2007,0000,11.05000,11.20000,10.70000,10.70000,472000
12/14/2007,0000,10.70000,10.70000,10.20000,10.30000,776000
12/17/2007,0000,10.25000,10.50000,9.58000,9.58000,969000
12/18/2007,0000,9.03000,9.25000,8.91000,8.91000,1200000
12/19/2007,0000,8.95000,9.30000,8.92000,9.15000,1910000
12/20/2007,0000,9.35000,9.40000,8.53000,8.90000,558000
12/21/2007,0000,8.90000,8.96000,8.56000,8.70000,397000
12/24/2007,0000,8.85000,9.10000,8.84000,9.06000,221000
12/25/2007,0000,9.00000,9.50000,9.00000,9.23000,526000
12/26/2007,0000,9.25000,9.25000,9.10000,9.16000,183000
12/27/2007,0000,9.16000,9.35000,9.16000,9.28000,489000
12/28/2007,0000,9.11000,9.28000,9.11000,9.28000,524000
12/31/2007,0000,9.35000,9.80000,9.31000,9.80000,454000
01/02/2008,0000,9.75000,9.95000,9.55000,9.95000,626000
01/03/2008,0000,9.78000,9.78000,9.50000,9.65000,396000
01/04/2008,0000,9.61000,9.85000,9.61000,9.84000,258000
01/07/2008,0000,9.64000,9.64000,9.33000,9.45000,186000
01/08/2008,0000,9.45000,9.55000,9.27000,9.45000,229000
01/09/2008,0000,9.30000,9.49000,9.30000,9.47000,146000
01/10/2008,0000,9.50000,9.71000,9.50000,9.71000,191000
01/11/2008,0000,9.70000,9.90000,9.62000,9.79000,749000
01/14/2008,0000,9.65000,9.76000,9.34000,9.34000,555000
01/15/2008,0000,9.47000,9.62000,9.40000,9.55000,407000
01/16/2008,0000,9.43000,9.49000,9.32000,9.34000,200000
01/17/2008,0000,9.30000,9.50000,9.21000,9.50000,295000
01/18/2008,0000,9.28000,9.50000,9.28000,9.50000,132000
01/21/2008,0000,9.50000,9.50000,9.35000,9.35000,186000
01/22/2008,0000,9.30000,9.30000,8.70000,8.70000,510000
01/23/2008,0000,8.70000,8.85000,8.10000,8.11000,552000
01/24/2008,0000,8.11000,8.32000,7.60000,8.10000,828000
01/25/2008,0000,8.20000,8.30000,7.82000,8.22000,233000
01/28/2008,0000,8.15000,8.15000,7.80000,8.00000,135000
01/29/2008,0000,8.00000,8.10000,7.71000,7.98000,153000
01/30/2008,0000,7.80000,8.01000,7.80000,7.87000,314000
01/31/2008,0000,7.87000,7.95000,7.82000,7.85000,259000
02/01/2008,0000,8.00000,8.21000,7.85000,7.95000,499000
02/12/2008,0000,7.94000,7.94000,7.61000,7.71000,221000
02/13/2008,0000,7.75000,7.80000,7.61000,7.64000,284000
02/14/2008,0000,7.81000,7.91000,7.80000,7.90000,235000
02/15/2008,0000,7.90000,7.93000,7.80000,7.84000,163000
02/18/2008,0000,7.84000,8.20000,7.84000,8.20000,392000
02/19/2008,0000,8.34000,8.35000,8.20000,8.30000,419000
02/20/2008,0000,8.30000,8.30000,8.06000,8.20000,173000
02/21/2008,0000,8.29000,8.30000,8.20000,8.26000,286000
02/22/2008,0000,8.26000,8.70000,8.26000,8.59000,369000
02/25/2008,0000,8.69000,8.69000,8.50000,8.61000,198000
02/26/2008,0000,8.62000,8.69000,8.50000,8.64000,744000
02/27/2008,0000,8.65000,8.95000,8.65000,8.80000,391000
02/29/2008,0000,8.79000,9.00000,8.73000,8.94000,1119000
03/03/2008,0000,8.67000,8.84000,8.60000,8.63000,253000
03/04/2008,0000,8.68000,9.23000,8.63000,9.12000,1928000
03/05/2008,0000,9.05000,9.10000,8.92000,8.96000,539000
03/06/2008,0000,9.03000,9.40000,9.01000,9.36000,846000
03/07/2008,0000,9.25000,9.25000,9.12000,9.25000,323000
03/10/2008,0000,9.44000,9.44000,9.01000,9.09000,283000
03/11/2008,0000,9.00000,9.20000,9.00000,9.20000,129000
03/12/2008,0000,9.40000,9.46000,9.18000,9.46000,478000
03/13/2008,0000,9.51000,9.78000,9.30000,9.33000,1309000
03/14/2008,0000,9.40000,9.40000,9.01000,9.05000,257000
03/18/2008,0000,8.85000,8.85000,8.64000,8.73000,257000
03/19/2008,0000,8.80000,8.85000,8.70000,8.81000,172000
03/20/2008,0000,8.78000,9.00000,8.69000,9.00000,149000
03/21/2008,0000,9.00000,9.29000,8.88000,9.12000,1005000
03/25/2008,0000,9.41000,9.50000,9.21000,9.48000,477000
03/26/2008,0000,9.48000,9.48000,9.20000,9.25000,228000
03/27/2008,0000,9.16000,9.18000,9.15000,9.17000,99000
03/28/2008,0000,9.20000,9.47000,9.17000,9.23000,541000
03/31/2008,0000,9.23000,9.27000,9.14000,9.16000,101000
04/01/2008,0000,9.19000,9.40000,9.19000,9.21000,1339000
04/02/2008,0000,9.28000,9.40000,9.28000,9.38000,376000
04/03/2008,0000,9.41000,9.41000,9.31000,9.37000,239000
04/07/2008,0000,9.38000,9.40000,9.30000,9.37000,233000
04/08/2008,0000,9.39000,9.39000,9.23000,9.23000,136000
04/09/2008,0000,9.23000,9.31000,9.16000,9.20000,193000
04/10/2008,0000,9.20000,9.26000,9.17000,9.24000,163000
04/11/2008,0000,9.24000,9.40000,9.20000,9.21000,1781000
04/14/2008,0000,9.16000,9.20000,8.92000,8.95000,270000
04/15/2008,0000,8.95000,9.10000,8.90000,9.01000,377000
04/16/2008,0000,9.01000,9.10000,8.99000,9.09000,602000
04/17/2008,0000,9.23000,9.30000,9.09000,9.20000,540000
04/18/2008,0000,9.25000,9.38000,9.10000,9.38000,612000
04/21/2008,0000,9.49000,9.70000,9.42000,9.42000,2702000
04/22/2008,0000,9.49000,9.49000,9.21000,9.23000,417000
04/23/2008,0000,9.16000,9.27000,9.02000,9.17000,578000
04/24/2008,0000,9.19000,9.28000,9.10000,9.10000,229000
04/25/2008,0000,9.12000,9.20000,9.05000,9.09000,220000
04/28/2008,0000,9.20000,9.20000,9.07000,9.08000,130000
04/29/2008,0000,9.05000,9.09000,8.94000,8.96000,252000
04/30/2008,0000,8.90000,9.15000,8.90000,8.90000,672000
05/02/2008,0000,8.95000,8.99000,8.82000,8.82000,276000
05/05/2008,0000,8.85000,8.92000,8.70000,8.84000,228000
05/06/2008,0000,8.71000,8.81000,8.68000,8.77000,142000
05/07/2008,0000,8.80000,8.89000,8.76000,8.77000,258000
05/08/2008,0000,8.77000,8.77000,8.60000,8.70000,127000
05/09/2008,0000,8.71000,8.88000,8.60000,8.64000,504000
05/12/2008,0000,8.60000,8.60000,8.48000,8.51000,203000
05/13/2008,0000,8.50000,8.64000,8.50000,8.52000,299000
05/14/2008,0000,8.62000,8.63000,8.55000,8.61000,87000
05/15/2008,0000,8.65000,9.00000,8.63000,9.00000,525000
05/16/2008,0000,9.15000,9.19000,8.91000,8.98000,1242000
05/19/2008,0000,8.98000,9.02000,8.91000,8.91000,356000
05/20/2008,0000,8.98000,9.14000,8.91000,9.00000,1565000
05/21/2008,0000,9.05000,9.08000,8.92000,8.92000,433000
05/22/2008,0000,8.95000,8.95000,8.80000,8.83000,385000
05/23/2008,0000,8.83000,8.90000,8.72000,8.73000,383000
05/26/2008,0000,8.70000,8.71000,8.50000,8.50000,152000
05/27/2008,0000,8.52000,8.55000,8.20000,8.24000,313000
05/28/2008,0000,8.36000,8.36000,8.10000,8.30000,166000
05/29/2008,0000,8.30000,8.35000,7.90000,7.92000,428000
05/30/2008,0000,7.99000,8.07000,7.73000,7.79000,416000
06/02/2008,0000,7.85000,7.88000,7.71000,7.80000,160000
06/03/2008,0000,7.80000,7.80000,7.67000,7.70000,99000
06/04/2008,0000,7.70000,7.85000,7.66000,7.85000,288000
06/05/2008,0000,7.86000,8.10000,7.86000,7.96000,201000
06/06/2008,0000,8.08000,8.08000,7.90000,7.92000,183000
06/10/2008,0000,7.98000,7.98000,7.80000,7.80000,149000
06/11/2008,0000,7.90000,7.90000,7.75000,7.75000,133000
06/12/2008,0000,7.70000,7.70000,7.21000,7.21000,412000
06/13/2008,0000,7.21000,7.27000,7.00000,7.10000,207000
06/16/2008,0000,7.23000,7.23000,7.10000,7.10000,89000
06/17/2008,0000,7.03000,7.17000,6.80000,7.10000,158000
06/18/2008,0000,7.09000,7.20000,7.00000,7.19000,127000
06/19/2008,0000,7.06000,7.50000,7.00000,7.30000,818000
06/20/2008,0000,7.41000,7.41000,7.08000,7.08000,144000
06/23/2008,0000,6.90000,6.95000,6.70000,6.90000,254000
06/24/2008,0000,6.90000,6.90000,6.70000,6.89000,250000
06/25/2008,0000,6.75000,6.81000,6.70000,6.80000,191000
06/26/2008,0000,6.86000,6.86000,6.76000,6.79000,160000
06/27/2008,0000,6.60000,6.60000,6.32000,6.32000,397000
06/30/2008,0000,6.31000,6.31000,5.88000,5.88000,649000
07/01/2008,0000,5.56000,5.60000,5.47000,5.47000,1393000
07/02/2008,0000,5.30000,5.79000,5.20000,5.55000,756000
07/03/2008,0000,5.80000,5.93000,5.65000,5.93000,820000
07/04/2008,0000,6.34000,6.34000,6.34000,6.34000,522000
07/07/2008,0000,6.70000,6.70000,6.35000,6.38000,1389000
07/08/2008,0000,6.30000,6.58000,6.10000,6.21000,920000
07/09/2008,0000,6.45000,6.48000,6.15000,6.39000,523000
07/10/2008,0000,6.37000,6.37000,6.20000,6.30000,214000
07/11/2008,0000,6.22000,6.39000,6.22000,6.27000,236000
07/14/2008,0000,6.21000,6.33000,6.21000,6.30000,161000
07/15/2008,0000,6.31000,6.31000,5.86000,6.00000,290000
07/16/2008,0000,5.59000,5.85000,5.59000,5.80000,201000
07/17/2008,0000,5.80000,6.00000,5.66000,5.75000,263000
07/18/2008,0000,5.81000,6.00000,5.50000,5.79000,410000
07/21/2008,0000,5.79000,5.90000,5.54000,5.85000,300000
07/22/2008,0000,5.71000,6.05000,5.64000,5.88000,640000
07/23/2008,0000,5.72000,6.06000,5.72000,6.01000,398000
07/24/2008,0000,6.10000,6.14000,5.93000,6.14000,354000
07/25/2008,0000,6.10000,6.10000,5.99000,6.05000,186000
07/29/2008,0000,5.72000,6.14000,5.71000,6.12000,382000
07/30/2008,0000,6.37000,6.38000,6.10000,6.17000,404000
07/31/2008,0000,6.20000,6.25000,5.99000,5.99000,305000
08/01/2008,0000,5.93000,6.07000,5.60000,5.95000,304000
08/04/2008,0000,5.95000,5.98000,5.80000,5.95000,99000
08/05/2008,0000,5.90000,5.92000,5.70000,5.72000,192000
08/06/2008,0000,5.80000,5.96000,5.80000,5.96000,134000
08/07/2008,0000,6.04000,6.05000,5.98000,6.00000,145000
08/08/2008,0000,6.00000,6.28000,6.00000,6.28000,389000
08/11/2008,0000,6.39000,6.39000,6.22000,6.29000,259000
08/12/2008,0000,6.30000,6.31000,6.15000,6.25000,230000
08/13/2008,0000,6.20000,6.35000,6.20000,6.33000,355000
08/14/2008,0000,6.26000,6.59000,6.26000,6.55000,471000
08/15/2008,0000,6.58000,6.59000,6.35000,6.41000,255000
08/18/2008,0000,6.30000,6.38000,6.26000,6.28000,276000
08/19/2008,0000,6.28000,6.35000,6.28000,6.31000,178000
08/20/2008,0000,6.30000,6.43000,6.30000,6.40000,222000
08/21/2008,0000,6.50000,6.50000,6.35000,6.38000,283000
08/22/2008,0000,6.31000,6.50000,6.20000,6.23000,166000
08/25/2008,0000,6.23000,6.34000,6.23000,6.34000,102000
08/26/2008,0000,6.28000,6.34000,6.25000,6.28000,118000
08/27/2008,0000,6.32000,6.39000,6.30000,6.39000,91000
08/28/2008,0000,6.21000,6.44000,6.21000,6.43000,151000
08/29/2008,0000,6.36000,6.43000,6.28000,6.43000,153000
09/01/2008,0000,6.40000,6.40000,6.20000,6.40000,339000
09/02/2008,0000,6.24000,6.24000,6.00000,6.00000,155000
09/03/2008,0000,6.03000,6.10000,5.58000,5.76000,390000
09/04/2008,0000,5.37000,5.75000,5.36000,5.50000,262000
09/05/2008,0000,5.13000,5.30000,5.12000,5.13000,537000
09/08/2008,0000,5.40000,5.40000,5.01000,5.30000,196000
09/09/2008,0000,5.20000,5.23000,5.00000,5.23000,149000
09/10/2008,0000,5.00000,5.28000,5.00000,5.10000,66000
09/11/2008,0000,5.19000,5.23000,5.00000,5.10000,266000
09/12/2008,0000,5.11000,5.11000,4.80000,5.10000,183000
09/15/2008,0000,4.90000,5.00000,4.75000,4.97000,278000
09/16/2008,0000,4.63000,4.63000,4.63000,4.63000,273000
09/17/2008,0000,4.31000,4.65000,4.31000,4.31000,562000
09/18/2008,0000,4.01000,4.01000,4.01000,4.01000,196000
09/19/2008,0000,4.01000,4.29000,4.01000,4.10000,394000
09/22/2008,0000,4.30000,4.38000,4.28000,4.38000,325000
09/23/2008,0000,4.67000,4.68000,4.40000,4.68000,375000
09/24/2008,0000,4.79000,5.00000,4.70000,5.00000,282000
09/25/2008,0000,5.10000,5.25000,4.90000,5.01000,379000
09/26/2008,0000,5.10000,5.10000,4.80000,4.89000,185000
09/30/2008,0000,4.55000,4.65000,4.55000,4.65000,128000
10/01/2008,0000,4.70000,4.97000,4.70000,4.97000,210000
10/02/2008,0000,5.09000,5.25000,4.90000,5.00000,177000
10/03/2008,0000,5.00000,5.06000,4.81000,5.05000,111000
10/06/2008,0000,4.95000,5.00000,4.83000,4.86000,75000
10/07/2008,0000,4.72000,4.90000,4.72000,4.86000,61000
10/08/2008,0000,4.70000,4.84000,4.56000,4.61000,122000
10/09/2008,0000,4.58000,4.67000,4.49000,4.50000,155000
10/13/2008,0000,4.35000,4.40000,4.35000,4.35000,125000
10/14/2008,0000,4.65000,4.65000,4.40000,4.53000,127000
10/15/2008,0000,4.53000,4.53000,4.38000,4.38000,156000
10/16/2008,0000,4.23000,4.32000,4.23000,4.32000,84000
10/17/2008,0000,4.40000,4.40000,4.17000,4.21000,238000
10/20/2008,0000,4.11000,4.40000,4.08000,4.40000,130000
10/21/2008,0000,4.60000,4.60000,4.36000,4.39000,156000
10/22/2008,0000,4.38000,4.39000,4.24000,4.24000,90000
10/23/2008,0000,4.10000,4.20000,4.10000,4.19000,173000
10/24/2008,0000,4.13000,4.13000,4.05000,4.05000,131000
10/27/2008,0000,3.77000,3.80000,3.77000,3.77000,295000
10/28/2008,0000,3.51000,3.98000,3.51000,3.80000,132000
10/29/2008,0000,3.54000,3.95000,3.54000,3.77000,197000
10/30/2008,0000,3.70000,4.02000,3.67000,3.98000,133000
10/31/2008,0000,4.00000,4.25000,4.00000,4.25000,342000
11/03/2008,0000,4.54000,4.54000,4.25000,4.49000,264000
11/04/2008,0000,4.49000,4.49000,4.32000,4.33000,130000
11/05/2008,0000,4.35000,4.52000,4.33000,4.33000,123000
11/06/2008,0000,4.25000,4.25000,4.03000,4.03000,199000
11/07/2008,0000,3.76000,4.09000,3.76000,4.09000,89000
11/10/2008,0000,3.86000,4.13000,3.86000,4.09000,94000
11/11/2008,0000,4.01000,4.06000,3.90000,4.06000,114000
11/12/2008,0000,4.00000,4.18000,3.98000,4.00000,117000
11/13/2008,0000,3.72000,3.93000,3.72000,3.89000,184000
11/14/2008,0000,3.98000,4.04000,3.95000,4.00000,148000
11/17/2008,0000,3.98000,4.00000,3.75000,3.89000,101000
11/18/2008,0000,3.75000,4.00000,3.62000,4.00000,182000
11/19/2008,0000,3.80000,3.95000,3.80000,3.82000,77000
11/20/2008,0000,3.75000,3.75000,3.56000,3.56000,235000
11/21/2008,0000,3.50000,3.64000,3.32000,3.59000,267000
11/24/2008,0000,3.34000,3.45000,3.34000,3.36000,244000
11/25/2008,0000,3.58000,3.59000,3.40000,3.42000,226000
11/26/2008,0000,3.42000,3.53000,3.35000,3.43000,107000
11/27/2008,0000,3.44000,3.65000,3.44000,3.64000,129000
11/28/2008,0000,3.69000,3.76000,3.60000,3.60000,44000
12/01/2008,0000,3.61000,3.85000,3.61000,3.85000,274000
12/02/2008,0000,3.80000,4.11000,3.80000,3.92000,939000
12/03/2008,0000,3.98000,4.10000,3.72000,3.85000,644000
12/04/2008,0000,3.85000,3.93000,3.61000,3.61000,324000
12/05/2008,0000,3.63000,3.63000,3.55000,3.61000,83000
12/08/2008,0000,3.69000,3.79000,3.62000,3.77000,74000
12/09/2008,0000,3.90000,3.90000,3.67000,3.67000,119000
12/10/2008,0000,3.61000,3.85000,3.60000,3.81000,299000
12/11/2008,0000,3.89000,3.95000,3.79000,3.80000,155000
12/12/2008,0000,3.80000,3.86000,3.54000,3.57000,261000
12/15/2008,0000,3.63000,3.73000,3.63000,3.67000,131000
12/16/2008,0000,3.67000,3.69000,3.59000,3.61000,86000
12/17/2008,0000,3.70000,3.74000,3.63000,3.65000,211000
12/18/2008,0000,3.70000,3.70000,3.63000,3.66000,47000
12/19/2008,0000,3.66000,3.73000,3.65000,3.70000,98000
12/22/2008,0000,3.70000,3.88000,3.65000,3.75000,378000
12/23/2008,0000,3.75000,3.75000,3.49000,3.49000,241000
12/24/2008,0000,3.48000,3.58000,3.35000,3.56000,190000
12/25/2008,0000,3.50000,3.58000,3.50000,3.51000,69000
12/26/2008,0000,3.75000,3.75000,3.67000,3.75000,334000
12/29/2008,0000,3.70000,3.70000,3.50000,3.58000,174000
12/30/2008,0000,3.58000,3.74000,3.58000,3.65000,116000
12/31/2008,0000,3.75000,3.75000,3.59000,3.59000,114000
01/05/2009,0000,3.69000,3.71000,3.60000,3.70000,175000
01/06/2009,0000,3.67000,3.87000,3.67000,3.81000,316000
01/07/2009,0000,3.82000,3.88000,3.75000,3.86000,314000
01/08/2009,0000,3.76000,3.77000,3.63000,3.63000,186000
01/09/2009,0000,3.60000,3.73000,3.56000,3.69000,113000
01/12/2009,0000,3.70000,3.76000,3.63000,3.69000,120000
01/13/2009,0000,3.72000,3.76000,3.67000,3.73000,91000
01/14/2009,0000,3.70000,3.75000,3.70000,3.70000,61000
01/15/2009,0000,3.68000,3.68000,3.61000,3.63000,61000
01/16/2009,0000,3.71000,3.72000,3.60000,3.60000,54000
01/19/2009,0000,3.62000,3.70000,3.60000,3.62000,38000
01/20/2009,0000,3.61000,3.63000,3.51000,3.56000,50000
01/21/2009,0000,3.40000,3.73000,3.40000,3.50000,156000
02/02/2009,0000,3.50000,3.65000,3.32000,3.32000,136000
02/03/2009,0000,3.45000,3.52000,3.42000,3.47000,139000
02/04/2009,0000,3.59000,3.59000,3.50000,3.54000,91000
02/05/2009,0000,3.50000,3.54000,3.40000,3.48000,154000
02/06/2009,0000,3.43000,3.52000,3.43000,3.51000,82000
02/09/2009,0000,3.51000,3.58000,3.50000,3.51000,68000
02/10/2009,0000,3.46000,3.52000,3.46000,3.50000,38000
02/11/2009,0000,3.49000,3.55000,3.49000,3.55000,48000
02/12/2009,0000,3.58000,3.58000,3.50000,3.56000,129000
02/13/2009,0000,3.54000,3.78000,3.54000,3.69000,328000
02/16/2009,0000,3.82000,3.90000,3.78000,3.84000,317000
02/17/2009,0000,3.84000,3.99000,3.75000,3.88000,407000
02/18/2009,0000,3.87000,3.87000,3.72000,3.73000,154000
02/19/2009,0000,3.73000,3.84000,3.71000,3.84000,52000
02/20/2009,0000,3.79000,3.79000,3.66000,3.74000,204000
02/23/2009,0000,3.74000,3.87000,3.72000,3.87000,243000
02/24/2009,0000,3.79000,3.95000,3.79000,3.87000,330000
02/25/2009,0000,3.95000,4.09000,3.95000,3.98000,811000
02/26/2009,0000,4.20000,4.25000,4.10000,4.25000,752000
02/27/2009,0000,4.35000,4.50000,4.26000,4.47000,827000
03/02/2009,0000,4.47000,4.50000,4.26000,4.31000,466000
03/03/2009,0000,4.25000,4.38000,4.16000,4.38000,307000
03/04/2009,0000,4.48000,4.48000,4.31000,4.33000,558000
03/05/2009,0000,4.36000,4.50000,4.36000,4.45000,369000
03/06/2009,0000,4.28000,4.60000,4.28000,4.60000,472000
03/09/2009,0000,4.66000,4.81000,4.51000,4.79000,282000
03/10/2009,0000,4.79000,5.03000,4.77000,4.93000,436000
03/11/2009,0000,5.10000,5.10000,4.95000,4.95000,303000
03/12/2009,0000,4.95000,5.05000,4.93000,5.00000,304000
03/13/2009,0000,5.05000,5.18000,5.01000,5.04000,281000
03/16/2009,0000,5.05000,5.10000,5.01000,5.08000,371000
03/17/2009,0000,5.00000,5.14000,4.95000,5.03000,370000
03/18/2009,0000,5.04000,5.05000,5.00000,5.04000,334000
03/19/2009,0000,5.07000,5.07000,4.95000,4.96000,186000
03/20/2009,0000,4.95000,4.96000,4.76000,4.76000,230000
03/23/2009,0000,4.76000,5.09000,4.76000,5.09000,308000
03/24/2009,0000,5.30000,5.30000,5.15000,5.30000,527000
03/25/2009,0000,5.28000,5.45000,5.20000,5.41000,433000
03/26/2009,0000,5.42000,5.78000,5.42000,5.78000,505000
03/27/2009,0000,6.18000,6.18000,6.09000,6.18000,1266000
03/30/2009,0000,6.29000,6.60000,6.18000,6.22000,1329000
03/31/2009,0000,6.22000,6.65000,6.22000,6.65000,1980000
04/01/2009,0000,7.11000,7.11000,7.11000,7.11000,883000
04/02/2009,0000,7.60000,7.60000,7.60000,7.60000,853000
04/03/2009,0000,8.13000,8.13000,7.62000,7.80000,4581000
04/06/2009,0000,7.90000,7.90000,7.50000,7.78000,1158000
04/07/2009,0000,7.80000,8.20000,7.73000,8.10000,1429000
04/08/2009,0000,7.98000,8.10000,7.81000,7.92000,888000
04/09/2009,0000,8.01000,8.21000,7.96000,8.16000,1741000
04/10/2009,0000,8.20000,8.29000,7.86000,7.92000,1138000
04/13/2009,0000,8.00000,8.00000,7.61000,7.72000,673000
04/14/2009,0000,7.70000,8.05000,7.50000,8.00000,911000
04/15/2009,0000,8.00000,8.24000,7.81000,8.07000,1102000
04/16/2009,0000,8.25000,8.28000,8.10000,8.12000,1595000
04/17/2009,0000,8.25000,8.25000,7.56000,7.58000,1452000
04/20/2009,0000,7.60000,7.72000,7.05000,7.54000,902000
04/21/2009,0000,7.28000,7.90000,7.28000,7.90000,453000
04/22/2009,0000,7.91000,8.00000,7.71000,7.89000,908000
04/23/2009,0000,7.97000,7.97000,7.71000,7.91000,727000
04/24/2009,0000,8.00000,8.16000,7.85000,8.00000,1361000
04/27/2009,0000,8.00000,8.08000,7.48000,7.48000,1018000
04/28/2009,0000,7.45000,7.45000,7.00000,7.10000,606000
04/29/2009,0000,7.00000,7.10000,6.70000,6.70000,593000
04/30/2009,0000,7.09000,7.16000,7.00000,7.16000,1013000
05/04/2009,0000,7.02000,7.40000,7.00000,7.26000,586000
05/05/2009,0000,7.24000,7.24000,6.83000,6.85000,543000
05/06/2009,0000,6.77000,7.14000,6.77000,7.01000,869000
05/07/2009,0000,6.95000,7.14000,6.90000,7.08000,630000
05/08/2009,0000,7.08000,7.14000,7.03000,7.14000,284000
05/11/2009,0000,7.16000,7.30000,7.01000,7.01000,755000
05/12/2009,0000,7.10000,7.10000,6.67000,6.80000,426000
05/13/2009,0000,6.50000,6.97000,6.50000,6.94000,939000
05/14/2009,0000,6.88000,7.10000,6.70000,6.95000,972000
05/15/2009,0000,7.10000,7.10000,6.80000,6.92000,518000
05/18/2009,0000,6.92000,6.97000,6.75000,6.78000,427000
05/19/2009,0000,6.78000,7.25000,6.78000,7.25000,1993000
05/20/2009,0000,7.44000,7.44000,7.05000,7.11000,1107000
05/21/2009,0000,7.20000,7.22000,7.01000,7.12000,579000
05/22/2009,0000,7.12000,7.30000,7.06000,7.10000,702000
05/25/2009,0000,7.17000,7.23000,7.01000,7.08000,499000
05/26/2009,0000,7.15000,7.28000,7.01000,7.01000,799000
05/27/2009,0000,7.10000,7.50000,7.08000,7.33000,1410000
06/01/2009,0000,7.49000,7.54000,7.07000,7.08000,640000
06/02/2009,0000,7.12000,7.16000,6.87000,6.87000,930000
06/03/2009,0000,6.87000,7.12000,6.72000,6.86000,1283000
06/04/2009,0000,6.86000,6.97000,6.80000,6.85000,325000
06/05/2009,0000,7.00000,7.32000,6.89000,7.32000,1931000
06/08/2009,0000,8.37000,8.37000,8.37000,8.37000,5024000
06/09/2009,0000,8.95000,8.95000,8.95000,8.95000,2480000
06/10/2009,0000,9.50000,9.50000,8.33000,8.40000,4881000
06/11/2009,0000,8.02000,8.68000,7.89000,8.39000,1786000
06/12/2009,0000,8.03000,8.72000,8.03000,8.25000,1680000
06/15/2009,0000,8.07000,8.45000,7.74000,7.74000,1962000
06/16/2009,0000,7.90000,7.90000,7.35000,7.50000,748000
06/17/2009,0000,7.48000,7.60000,7.05000,7.05000,862000
06/18/2009,0000,7.11000,7.19000,6.83000,6.90000,574000
06/19/2009,0000,7.05000,7.10000,6.92000,7.10000,424000
06/22/2009,0000,7.20000,7.20000,7.00000,7.09000,339000
06/23/2009,0000,7.08000,7.08000,6.90000,6.93000,347000
06/24/2009,0000,6.95000,7.41000,6.95000,7.41000,735000
06/25/2009,0000,7.81000,7.81000,7.05000,7.05000,1310000
06/26/2009,0000,7.29000,7.54000,7.29000,7.54000,649000
06/29/2009,0000,8.00000,8.00000,7.54000,7.70000,1565000
06/30/2009,0000,7.61000,8.06000,7.61000,7.75000,1272000
07/01/2009,0000,7.80000,8.00000,7.70000,7.75000,767000
07/02/2009,0000,7.75000,7.85000,7.61000,7.61000,1173000
07/03/2009,0000,7.65000,8.14000,7.59000,8.01000,2156000
07/06/2009,0000,8.05000,8.05000,7.77000,7.81000,873000
07/07/2009,0000,7.85000,7.94000,7.72000,7.72000,586000
07/08/2009,0000,7.70000,8.05000,7.64000,7.74000,1088000
07/09/2009,0000,7.97000,8.09000,7.83000,7.95000,1721000
07/10/2009,0000,8.30000,8.50000,8.25000,8.50000,1843000
07/13/2009,0000,8.40000,8.41000,7.91000,7.91000,2285000
07/14/2009,0000,7.91000,8.14000,7.85000,8.14000,1417000
07/15/2009,0000,8.22000,8.22000,8.05000,8.14000,990000
07/16/2009,0000,8.20000,8.70000,8.16000,8.70000,5072000
07/17/2009,0000,8.88000,8.90000,8.50000,8.89000,3623000
07/20/2009,0000,8.70000,8.85000,8.60000,8.63000,1446000
07/21/2009,0000,8.65000,8.69000,8.40000,8.42000,1068000
07/22/2009,0000,8.42000,8.79000,8.42000,8.55000,1552000
07/23/2009,0000,8.55000,9.14000,8.48000,8.77000,9788000
07/24/2009,0000,8.70000,8.95000,8.60000,8.60000,1903000
07/27/2009,0000,8.55000,8.68000,8.50000,8.55000,792000
07/28/2009,0000,8.56000,8.80000,8.56000,8.70000,854000
07/29/2009,0000,8.85000,8.98000,8.60000,8.98000,1354000
07/30/2009,0000,9.05000,9.11000,8.86000,8.91000,2272000
07/31/2009,0000,8.98000,9.05000,8.85000,8.88000,1028000
08/03/2009,0000,8.98000,9.10000,8.76000,9.10000,772000
08/04/2009,0000,9.30000,9.73000,8.93000,9.00000,3496000
08/05/2009,0000,9.00000,9.04000,8.37000,8.46000,1407000
08/06/2009,0000,8.51000,8.51000,8.22000,8.40000,689000
08/10/2009,0000,8.45000,8.52000,8.40000,8.47000,386000
08/11/2009,0000,8.50000,9.06000,8.50000,9.06000,2896000
08/12/2009,0000,9.05000,9.67000,9.05000,9.30000,5406000
08/13/2009,0000,9.47000,9.47000,9.16000,9.24000,1608000
08/14/2009,0000,9.47000,9.80000,9.24000,9.28000,2348000
08/17/2009,0000,9.40000,9.92000,9.36000,9.92000,3931000
08/18/2009,0000,10.15000,10.45000,9.72000,10.05000,8063000
08/19/2009,0000,10.25000,10.25000,9.88000,9.88000,1795000
08/20/2009,0000,9.90000,10.55000,9.88000,10.55000,6525000
08/21/2009,0000,11.25000,11.25000,11.25000,11.25000,2531000
08/24/2009,0000,12.00000,12.00000,10.75000,10.90000,7104000
08/25/2009,0000,10.55000,11.10000,10.35000,10.35000,3280000
08/26/2009,0000,10.35000,10.75000,10.15000,10.45000,3357000
08/27/2009,0000,10.25000,10.60000,9.97000,10.00000,2108000
08/28/2009,0000,10.40000,10.70000,10.40000,10.70000,1907000
08/31/2009,0000,11.35000,11.40000,10.80000,11.40000,5655000
09/01/2009,0000,11.70000,12.15000,11.45000,12.15000,6714000
09/02/2009,0000,12.25000,12.75000,12.00000,12.60000,6154000
09/03/2009,0000,12.65000,12.65000,12.10000,12.15000,3213000
09/04/2009,0000,12.15000,12.20000,11.65000,12.10000,3131000
09/07/2009,0000,12.30000,12.80000,12.15000,12.60000,3361000
09/08/2009,0000,12.55000,12.75000,12.10000,12.20000,2338000
09/09/2009,0000,12.50000,13.05000,12.20000,13.05000,5440000
09/10/2009,0000,13.85000,13.85000,12.50000,12.55000,4731000
09/11/2009,0000,12.50000,13.40000,12.50000,13.20000,3632000
09/14/2009,0000,13.30000,13.40000,12.80000,12.85000,2164000
09/15/2009,0000,12.85000,13.50000,12.85000,13.30000,3800000
09/16/2009,0000,13.50000,13.50000,13.05000,13.20000,3014000
09/17/2009,0000,13.40000,13.80000,13.15000,13.80000,4238000
09/18/2009,0000,13.80000,14.35000,13.75000,13.90000,4484000
09/21/2009,0000,13.90000,14.10000,13.65000,13.70000,2929000
09/22/2009,0000,13.70000,13.95000,13.00000,13.00000,2813000
09/23/2009,0000,13.00000,13.30000,12.50000,12.50000,3163000
09/24/2009,0000,12.50000,13.10000,12.50000,12.95000,2072000
09/25/2009,0000,13.05000,13.55000,12.85000,13.30000,2913000
09/28/2009,0000,13.20000,13.20000,12.70000,12.70000,1067000
09/29/2009,0000,12.75000,13.20000,12.75000,12.95000,1745000
09/30/2009,0000,13.15000,13.15000,12.85000,12.95000,1262000
10/01/2009,0000,12.95000,13.80000,12.85000,13.20000,6155000
10/02/2009,0000,12.85000,13.50000,12.85000,13.10000,1993000
10/05/2009,0000,13.45000,13.60000,13.10000,13.35000,2189000
10/06/2009,0000,13.45000,13.55000,13.20000,13.20000,2005000
10/07/2009,0000,13.40000,13.50000,13.15000,13.25000,1998000
10/08/2009,0000,13.40000,13.65000,13.00000,13.00000,2558000
10/09/2009,0000,13.25000,13.35000,13.00000,13.00000,1390000
10/12/2009,0000,13.10000,13.20000,13.00000,13.20000,1159000
10/13/2009,0000,13.00000,13.40000,13.00000,13.20000,1419000
10/14/2009,0000,13.30000,13.80000,13.15000,13.35000,3912000
10/15/2009,0000,13.70000,13.70000,13.10000,13.20000,2036000
10/16/2009,0000,13.35000,13.35000,13.15000,13.20000,874000
10/19/2009,0000,13.30000,13.70000,13.25000,13.50000,1914000
10/20/2009,0000,13.75000,14.40000,13.55000,14.40000,6828000
10/21/2009,0000,15.00000,15.40000,14.70000,14.75000,15076000
10/22/2009,0000,14.60000,14.80000,14.00000,14.40000,3499000
10/23/2009,0000,14.60000,15.00000,14.05000,14.60000,4049000
10/26/2009,0000,14.60000,14.80000,14.10000,14.10000,1963000
10/27/2009,0000,14.00000,14.40000,14.00000,14.05000,1492000
10/28/2009,0000,14.05000,14.30000,13.60000,13.70000,1391000
10/29/2009,0000,13.30000,13.45000,12.75000,12.80000,3051000
10/30/2009,0000,13.00000,13.20000,12.75000,12.90000,1059000
11/02/2009,0000,12.00000,12.55000,12.00000,12.30000,901000
11/03/2009,0000,12.35000,13.05000,12.30000,12.70000,1928000
11/04/2009,0000,12.85000,13.20000,12.65000,12.95000,1628000
11/05/2009,0000,12.80000,13.25000,12.80000,12.95000,1493000
11/06/2009,0000,13.20000,13.20000,12.70000,12.70000,625000
11/09/2009,0000,12.85000,13.55000,12.80000,13.55000,4822000
11/10/2009,0000,13.55000,13.70000,13.10000,13.20000,1951000
11/11/2009,0000,13.20000,13.30000,13.05000,13.10000,1098000
11/12/2009,0000,13.15000,13.40000,13.00000,13.05000,1623000
11/13/2009,0000,13.05000,13.15000,12.95000,12.95000,914000
11/16/2009,0000,13.10000,13.45000,13.00000,13.30000,3013000
11/17/2009,0000,13.15000,13.35000,12.95000,12.95000,1030000
11/18/2009,0000,12.80000,13.30000,12.80000,12.95000,1221000
11/19/2009,0000,13.00000,13.65000,12.90000,13.20000,2427000
11/20/2009,0000,13.20000,13.35000,13.05000,13.10000,989000
11/23/2009,0000,13.10000,13.50000,13.05000,13.20000,1174000
11/24/2009,0000,13.40000,13.50000,13.10000,13.10000,832000
11/25/2009,0000,13.40000,13.45000,13.10000,13.20000,1033000
11/26/2009,0000,13.20000,14.10000,13.10000,13.70000,6366000
11/27/2009,0000,13.50000,13.50000,13.10000,13.10000,1932000
11/30/2009,0000,13.25000,13.60000,13.20000,13.50000,1562000
12/01/2009,0000,13.60000,14.10000,13.25000,13.70000,4685000
12/02/2009,0000,13.85000,13.90000,13.55000,13.60000,1376000
12/03/2009,0000,13.55000,13.95000,13.40000,13.55000,2028000
12/04/2009,0000,13.50000,13.75000,13.25000,13.50000,1734000
12/07/2009,0000,13.50000,13.85000,13.50000,13.60000,1752000
12/08/2009,0000,13.80000,14.10000,13.65000,13.70000,5540000
12/09/2009,0000,13.75000,14.05000,13.70000,13.85000,1763000
12/11/2009,0000,13.80000,14.10000,13.75000,13.80000,1887000
12/14/2009,0000,13.80000,14.15000,13.75000,13.80000,2414000
12/15/2009,0000,14.10000,14.10000,13.75000,13.75000,1662000
12/16/2009,0000,13.80000,14.20000,13.75000,14.00000,3094000
12/17/2009,0000,14.20000,14.95000,14.10000,14.95000,5121000
12/18/2009,0000,15.20000,15.55000,14.50000,14.60000,9540000
12/21/2009,0000,14.70000,14.80000,14.10000,14.15000,2112000
12/22/2009,0000,14.30000,14.45000,14.15000,14.30000,1469000
12/23/2009,0000,14.45000,14.70000,14.20000,14.55000,2438000
12/25/2009,0000,14.55000,14.75000,14.30000,14.35000,1758000
12/25/2009,0000,14.55000,14.75000,14.30000,14.35000,1758000
12/28/2009,0000,14.35000,14.65000,14.25000,14.30000,2049000
12/29/2009,1230,14.40000,14.60000,14.30000,14.45000,2464295
