DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.34000,7.34000,7.01000,7.15000,173000
04/03/2007,0000,7.22000,7.22000,7.09000,7.15000,103000
04/04/2007,0000,7.19000,7.20000,7.07000,7.15000,138000
04/09/2007,0000,7.13000,7.65000,7.13000,7.65000,435000
04/10/2007,0000,7.70000,8.00000,7.70000,7.88000,1053000
04/11/2007,0000,7.85000,7.95000,7.50000,7.86000,370000
04/12/2007,0000,7.50000,7.80000,7.50000,7.67000,282000
04/13/2007,0000,7.75000,7.90000,7.53000,7.78000,602000
04/16/2007,0000,7.73000,7.84000,7.66000,7.67000,198000
04/17/2007,0000,7.70000,7.75000,7.20000,7.47000,290000
04/18/2007,0000,7.41000,7.70000,7.31000,7.70000,109000
04/19/2007,0000,7.65000,7.65000,7.35000,7.60000,111000
04/20/2007,0000,7.41000,7.62000,7.41000,7.58000,100000
04/23/2007,0000,7.44000,7.60000,7.44000,7.47000,94000
04/24/2007,0000,7.15000,7.44000,7.15000,7.28000,88000
04/25/2007,0000,7.17000,7.26000,7.15000,7.15000,161000
04/26/2007,0000,7.20000,7.24000,7.10000,7.11000,167000
04/27/2007,0000,7.11000,7.20000,7.10000,7.10000,130000
04/30/2007,0000,7.10000,7.10000,6.80000,7.09000,271000
05/02/2007,0000,6.85000,7.10000,6.85000,7.10000,105000
05/03/2007,0000,7.10000,7.18000,6.86000,7.00000,157000
05/04/2007,0000,6.98000,7.19000,6.90000,7.15000,157000
05/07/2007,0000,7.15000,7.30000,7.10000,7.20000,190000
05/08/2007,0000,7.20000,7.20000,7.02000,7.15000,187000
05/09/2007,0000,7.19000,7.29000,7.10000,7.20000,61000
05/10/2007,0000,7.13000,7.27000,7.07000,7.27000,118000
05/11/2007,0000,7.77000,7.77000,7.55000,7.77000,1865000
05/14/2007,0000,7.90000,7.90000,7.62000,7.70000,963000
05/15/2007,0000,7.70000,8.23000,7.60000,8.19000,1481000
05/16/2007,0000,8.00000,8.10000,7.81000,8.00000,753000
05/17/2007,0000,7.91000,8.00000,7.86000,8.00000,579000
05/18/2007,0000,8.01000,8.30000,8.01000,8.13000,639000
05/21/2007,0000,8.08000,8.13000,8.00000,8.13000,610000
05/22/2007,0000,8.19000,8.68000,8.10000,8.59000,1311000
05/23/2007,0000,8.50000,8.56000,8.20000,8.20000,610000
05/24/2007,0000,8.10000,8.16000,7.93000,8.00000,461000
05/25/2007,0000,8.00000,8.20000,8.00000,8.01000,559000
05/28/2007,0000,8.01000,8.15000,7.90000,8.14000,458000
05/29/2007,0000,8.14000,8.17000,8.03000,8.07000,333000
05/30/2007,0000,8.28000,8.28000,7.95000,8.11000,365000
05/31/2007,0000,8.18000,8.18000,8.00000,8.01000,288000
06/01/2007,0000,8.00000,8.10000,8.00000,8.03000,320000
06/04/2007,0000,8.30000,8.30000,7.98000,8.00000,437000
06/05/2007,0000,7.98000,8.00000,7.92000,7.94000,228000
06/06/2007,0000,7.94000,8.00000,7.93000,7.99000,329000
06/07/2007,0000,8.02000,8.05000,7.94000,8.03000,380000
06/08/2007,0000,7.96000,8.59000,7.96000,8.59000,331000
06/11/2007,0000,8.59000,8.59000,8.02000,8.30000,649000
06/12/2007,0000,8.26000,8.40000,8.26000,8.30000,331000
06/13/2007,0000,8.30000,8.80000,8.30000,8.55000,469000
06/14/2007,0000,8.60000,8.90000,8.53000,8.74000,1244000
06/15/2007,0000,8.68000,9.18000,8.68000,8.95000,845000
06/20/2007,0000,9.20000,9.57000,9.02000,9.57000,1853000
06/21/2007,0000,9.50000,9.64000,9.40000,9.64000,2191000
06/22/2007,0000,9.64000,10.30000,9.64000,10.30000,909000
06/25/2007,0000,11.75000,11.75000,11.75000,11.75000,1349000
06/26/2007,0000,12.55000,12.55000,12.55000,12.55000,1392000
06/27/2007,0000,13.40000,13.40000,11.70000,13.20000,13012000
06/28/2007,0000,12.30000,12.90000,12.30000,12.30000,5272000
06/29/2007,0000,11.70000,12.50000,11.70000,11.75000,2707000
07/02/2007,0000,12.00000,12.55000,11.70000,12.55000,2693000
07/03/2007,0000,13.20000,13.40000,12.60000,12.60000,6276000
07/04/2007,0000,12.60000,13.00000,11.80000,11.80000,3887000
07/05/2007,0000,11.85000,12.20000,11.50000,11.65000,2746000
07/06/2007,0000,11.65000,12.45000,11.65000,12.45000,3238000
07/09/2007,0000,13.30000,13.30000,13.00000,13.30000,2803000
07/10/2007,0000,14.20000,14.20000,14.20000,14.20000,3162000
07/11/2007,0000,15.15000,15.15000,15.00000,15.15000,3721000
07/12/2007,0000,16.20000,16.20000,16.20000,16.20000,1918000
07/13/2007,0000,17.30000,17.30000,17.30000,17.30000,1209000
07/16/2007,0000,18.50000,18.50000,18.50000,18.50000,1655000
07/17/2007,0000,19.75000,19.75000,19.75000,19.75000,1747000
07/18/2007,0000,21.10000,21.10000,21.10000,21.10000,1215000
07/19/2007,0000,22.55000,22.55000,19.65000,19.65000,7143000
07/20/2007,0000,18.30000,18.30000,18.30000,18.30000,5411000
07/23/2007,0000,17.20000,19.55000,17.20000,19.55000,9459000
07/24/2007,0000,19.10000,20.90000,19.10000,20.80000,6914000
07/25/2007,0000,20.40000,21.60000,19.35000,19.35000,4461000
07/26/2007,0000,18.30000,19.80000,18.00000,18.00000,3168000
07/27/2007,0000,16.75000,16.75000,16.75000,16.75000,1117000
07/30/2007,0000,15.60000,16.40000,15.60000,15.60000,4062000
07/31/2007,0000,15.60000,16.60000,14.85000,15.85000,3039000
08/01/2007,0000,15.70000,16.95000,15.60000,16.95000,2450000
08/02/2007,0000,17.50000,17.55000,15.80000,15.80000,3923000
08/03/2007,0000,15.90000,16.50000,15.30000,15.30000,1849000
08/06/2007,0000,14.50000,14.95000,14.25000,14.30000,1629000
08/07/2007,0000,14.60000,14.80000,13.60000,13.60000,1295000
08/08/2007,0000,13.90000,14.55000,13.35000,14.55000,1977000
08/09/2007,0000,14.90000,15.30000,14.75000,15.00000,2145000
08/10/2007,0000,13.95000,15.60000,13.95000,15.10000,2180000
08/13/2007,0000,14.60000,15.10000,14.10000,14.20000,1363000
08/14/2007,0000,14.10000,15.15000,14.00000,15.15000,2501000
08/15/2007,0000,14.10000,14.90000,14.10000,14.40000,1872000
08/16/2007,0000,14.00000,14.30000,13.40000,13.40000,1637000
08/17/2007,0000,12.70000,13.80000,12.50000,12.50000,1114000
08/20/2007,0000,13.30000,13.35000,12.95000,13.10000,1383000
08/21/2007,0000,13.10000,13.50000,12.20000,12.35000,1122000
08/22/2007,0000,12.50000,12.50000,11.55000,12.00000,937000
08/23/2007,0000,12.30000,12.80000,12.10000,12.80000,1300000
08/24/2007,0000,12.70000,13.20000,12.30000,12.60000,1133000
08/27/2007,0000,13.00000,13.30000,12.80000,13.00000,573000
08/28/2007,0000,13.65000,13.65000,12.95000,13.15000,299000
08/29/2007,0000,12.55000,12.95000,12.55000,12.70000,305000
08/30/2007,0000,13.30000,13.55000,13.05000,13.55000,755000
08/31/2007,0000,13.45000,14.30000,13.10000,13.90000,1502000
09/03/2007,0000,13.80000,13.90000,13.00000,13.00000,1089000
09/04/2007,0000,13.00000,13.80000,12.95000,13.20000,807000
09/05/2007,0000,13.50000,14.10000,13.30000,13.50000,1384000
09/06/2007,0000,13.20000,13.60000,13.20000,13.30000,690000
09/07/2007,0000,13.50000,13.90000,13.40000,13.45000,529000
09/10/2007,0000,13.55000,13.55000,13.10000,13.40000,428000
09/11/2007,0000,13.20000,14.30000,13.20000,14.30000,1942000
09/12/2007,0000,14.85000,14.85000,13.80000,14.10000,2089000
09/13/2007,0000,14.25000,14.50000,14.10000,14.10000,631000
09/14/2007,0000,14.20000,14.65000,14.10000,14.15000,674000
09/17/2007,0000,14.15000,14.15000,13.30000,13.65000,690000
09/19/2007,0000,13.95000,13.95000,12.75000,13.15000,1384000
09/20/2007,0000,13.15000,13.90000,13.10000,13.20000,1099000
09/21/2007,0000,13.00000,13.50000,12.95000,13.25000,530000
09/26/2007,0000,13.40000,13.80000,13.25000,13.45000,588000
09/27/2007,0000,13.20000,13.40000,13.05000,13.30000,670000
09/28/2007,0000,13.45000,13.65000,13.30000,13.35000,848000
10/01/2007,0000,14.15000,14.20000,13.60000,13.70000,1239000
10/02/2007,0000,13.70000,14.10000,13.70000,13.95000,1059000
10/03/2007,0000,14.00000,14.90000,14.00000,14.50000,2437000
10/04/2007,0000,14.20000,14.35000,13.70000,13.70000,1301000
10/05/2007,0000,13.90000,13.90000,13.60000,13.75000,510000
10/08/2007,0000,13.80000,14.00000,13.60000,13.80000,406000
10/09/2007,0000,13.80000,13.80000,13.40000,13.80000,656000
10/11/2007,0000,12.85000,12.95000,12.85000,12.85000,1853000
10/12/2007,0000,12.00000,12.00000,12.00000,12.00000,554000
10/15/2007,0000,11.20000,11.20000,11.20000,11.20000,278000
10/16/2007,0000,10.45000,10.45000,10.45000,10.45000,241000
10/17/2007,0000,9.72000,11.15000,9.72000,11.00000,6534000
10/18/2007,0000,10.25000,10.25000,10.25000,10.25000,676000
10/19/2007,0000,9.54000,9.93000,9.54000,9.54000,4397000
10/22/2007,0000,8.90000,9.20000,8.88000,8.88000,1479000
10/23/2007,0000,8.98000,9.30000,8.98000,9.10000,737000
10/24/2007,0000,9.29000,9.48000,9.15000,9.18000,826000
10/25/2007,0000,9.18000,9.30000,8.80000,8.83000,1017000
10/26/2007,0000,8.88000,9.20000,8.83000,9.05000,718000
10/29/2007,0000,9.15000,9.68000,9.10000,9.68000,1412000
10/30/2007,0000,9.56000,9.59000,9.20000,9.20000,1057000
10/31/2007,0000,9.39000,9.39000,9.21000,9.21000,679000
11/01/2007,0000,9.20000,9.37000,9.10000,9.10000,612000
11/02/2007,0000,8.47000,8.89000,8.47000,8.74000,717000
11/05/2007,0000,8.74000,8.86000,8.35000,8.55000,377000
11/06/2007,0000,8.55000,9.10000,8.55000,8.72000,321000
11/07/2007,0000,8.81000,9.10000,8.61000,8.82000,792000
11/08/2007,0000,8.70000,8.70000,8.21000,8.21000,922000
11/09/2007,0000,8.21000,8.21000,7.64000,7.70000,601000
11/12/2007,0000,7.50000,7.50000,7.30000,7.39000,449000
11/13/2007,0000,7.39000,7.89000,7.39000,7.72000,290000
11/14/2007,0000,7.89000,8.26000,7.89000,8.26000,486000
11/15/2007,0000,8.40000,8.83000,8.40000,8.83000,1014000
11/16/2007,0000,9.40000,9.40000,8.90000,9.13000,1069000
11/19/2007,0000,9.55000,9.55000,9.13000,9.15000,619000
11/20/2007,0000,9.10000,9.10000,8.51000,8.76000,591000
11/21/2007,0000,8.74000,8.99000,8.62000,8.62000,350000
11/22/2007,0000,8.50000,8.70000,8.40000,8.46000,337000
11/23/2007,0000,8.47000,8.47000,8.19000,8.20000,160000
11/26/2007,0000,8.60000,8.60000,8.16000,8.16000,98000
11/27/2007,0000,8.10000,8.10000,7.86000,8.00000,256000
11/28/2007,0000,7.99000,8.49000,7.99000,8.00000,197000
11/29/2007,0000,8.00000,8.56000,8.00000,8.30000,389000
11/30/2007,0000,8.40000,8.60000,8.20000,8.60000,395000
12/03/2007,0000,8.49000,8.65000,8.23000,8.41000,201000
12/04/2007,0000,8.40000,8.64000,8.21000,8.60000,319000
12/05/2007,0000,8.41000,8.52000,8.23000,8.34000,176000
12/06/2007,0000,8.34000,8.92000,8.34000,8.92000,1787000
12/07/2007,0000,9.20000,9.20000,8.72000,8.81000,485000
12/10/2007,0000,8.30000,8.88000,8.30000,8.42000,268000
12/11/2007,0000,8.42000,8.56000,8.42000,8.43000,172000
12/12/2007,0000,8.35000,8.47000,8.32000,8.35000,228000
12/13/2007,0000,8.25000,8.90000,8.25000,8.36000,725000
12/14/2007,0000,8.30000,8.45000,7.82000,7.98000,759000
12/17/2007,0000,7.90000,8.35000,7.50000,7.50000,415000
12/18/2007,0000,7.50000,7.80000,7.40000,7.62000,303000
12/19/2007,0000,7.80000,7.99000,7.70000,7.90000,258000
12/20/2007,0000,7.90000,7.90000,7.50000,7.50000,251000
12/21/2007,0000,7.50000,7.70000,7.30000,7.42000,149000
12/24/2007,0000,7.52000,7.85000,7.52000,7.70000,296000
12/25/2007,0000,7.70000,7.84000,7.50000,7.68000,168000
12/26/2007,0000,7.51000,7.75000,7.51000,7.69000,52000
12/27/2007,0000,7.79000,8.20000,7.62000,8.00000,507000
12/28/2007,0000,7.95000,8.47000,7.95000,8.30000,676000
12/31/2007,0000,8.40000,8.66000,8.32000,8.45000,366000
01/02/2008,0000,8.45000,8.69000,8.31000,8.40000,356000
01/03/2008,0000,8.35000,8.40000,8.18000,8.22000,259000
01/04/2008,0000,8.23000,8.51000,8.23000,8.40000,294000
01/07/2008,0000,8.37000,8.37000,8.00000,8.00000,338000
01/08/2008,0000,8.18000,8.20000,8.03000,8.05000,212000
01/09/2008,0000,8.05000,8.13000,7.49000,8.05000,383000
01/10/2008,0000,8.04000,8.15000,7.81000,7.83000,199000
01/11/2008,0000,7.98000,8.37000,7.98000,8.30000,602000
01/14/2008,0000,8.88000,8.88000,8.60000,8.88000,1204000
01/15/2008,0000,9.20000,9.50000,9.20000,9.50000,901000
01/16/2008,0000,9.96000,10.15000,9.60000,10.10000,3227000
01/17/2008,0000,9.80000,9.90000,9.40000,9.40000,1063000
01/18/2008,0000,8.80000,9.60000,8.75000,9.40000,1146000
01/21/2008,0000,9.16000,10.05000,9.16000,9.96000,1581000
01/22/2008,0000,9.27000,9.60000,9.27000,9.27000,638000
01/23/2008,0000,9.50000,9.50000,8.63000,8.63000,1015000
01/24/2008,0000,8.80000,9.03000,8.63000,8.80000,604000
01/25/2008,0000,9.00000,9.10000,8.90000,9.00000,422000
01/28/2008,0000,9.00000,9.10000,8.65000,8.78000,320000
01/29/2008,0000,8.79000,8.90000,8.45000,8.46000,387000
01/30/2008,0000,8.46000,8.68000,8.46000,8.50000,284000
01/31/2008,0000,8.41000,8.80000,8.41000,8.62000,171000
02/01/2008,0000,8.62000,9.22000,8.62000,9.22000,947000
02/12/2008,0000,9.20000,9.86000,9.17000,9.86000,964000
02/13/2008,0000,10.55000,10.55000,9.94000,10.00000,2253000
02/14/2008,0000,9.71000,10.55000,9.68000,9.92000,1506000
02/15/2008,0000,9.60000,10.25000,9.60000,10.20000,1131000
02/18/2008,0000,10.50000,10.50000,9.80000,10.35000,1132000
02/19/2008,0000,10.45000,10.45000,9.90000,10.00000,1085000
02/20/2008,0000,10.10000,10.25000,9.87000,9.98000,728000
02/21/2008,0000,9.98000,10.65000,9.98000,10.65000,1462000
02/22/2008,0000,10.90000,11.35000,10.90000,11.35000,2626000
02/25/2008,0000,12.10000,12.10000,12.10000,12.10000,651000
02/26/2008,0000,12.90000,12.90000,12.90000,12.90000,1453000
02/27/2008,0000,13.80000,13.80000,13.10000,13.80000,7738000
02/29/2008,0000,14.30000,14.75000,14.00000,14.75000,2844000
03/03/2008,0000,14.70000,15.75000,14.25000,15.75000,5573000
03/04/2008,0000,16.85000,16.85000,16.25000,16.85000,3639000
03/05/2008,0000,17.95000,18.00000,16.85000,18.00000,8663000
03/06/2008,0000,18.80000,18.80000,16.75000,16.75000,6661000
03/07/2008,0000,15.70000,16.75000,15.60000,15.75000,5771000
03/10/2008,0000,15.70000,15.70000,14.65000,14.65000,4215000
03/11/2008,0000,14.20000,15.65000,14.20000,15.65000,3480000
03/12/2008,0000,16.60000,16.60000,15.80000,16.00000,5523000
03/13/2008,0000,15.65000,16.40000,15.00000,15.35000,2433000
03/14/2008,0000,15.35000,16.00000,15.35000,15.50000,2118000
03/17/2008,0000,15.00000,15.70000,14.85000,15.70000,1592000
03/18/2008,0000,15.60000,15.70000,14.95000,15.40000,2218000
03/19/2008,0000,15.80000,16.45000,15.50000,16.45000,4558000
03/20/2008,0000,16.10000,17.20000,15.70000,16.50000,4400000
03/21/2008,0000,16.55000,16.55000,15.50000,15.70000,3229000
03/24/2008,0000,16.75000,16.75000,16.25000,16.75000,4881000
03/25/2008,0000,16.80000,17.70000,16.00000,17.00000,4067000
03/26/2008,0000,17.00000,17.80000,17.00000,17.15000,2676000
03/27/2008,0000,17.20000,17.45000,16.00000,16.20000,2180000
03/28/2008,0000,16.00000,16.80000,16.00000,16.30000,1910000
03/31/2008,0000,16.40000,16.45000,15.60000,15.70000,1502000
04/01/2008,0000,15.80000,16.10000,15.05000,15.10000,1932000
04/02/2008,0000,15.60000,15.60000,15.10000,15.15000,1025000
04/03/2008,0000,15.20000,15.20000,14.70000,14.95000,1431000
04/07/2008,0000,14.85000,15.70000,14.55000,15.60000,1659000
04/08/2008,0000,15.60000,15.60000,15.00000,15.05000,1160000
04/09/2008,0000,15.20000,16.10000,15.20000,16.10000,2058000
04/10/2008,0000,16.20000,16.75000,15.85000,16.45000,3099000
04/11/2008,0000,16.75000,16.75000,16.00000,16.05000,2378000
04/14/2008,0000,16.00000,16.80000,15.80000,16.20000,1933000
04/15/2008,0000,16.25000,17.30000,16.20000,16.90000,4271000
04/16/2008,0000,17.00000,17.45000,16.50000,17.00000,2996000
04/17/2008,0000,17.30000,17.30000,16.35000,16.35000,2127000
04/18/2008,0000,16.10000,16.75000,16.10000,16.50000,1214000
04/21/2008,0000,16.25000,16.80000,15.40000,15.80000,1370000
04/22/2008,0000,15.80000,16.20000,15.50000,15.80000,766000
04/23/2008,0000,15.80000,15.95000,15.60000,15.75000,727000
04/24/2008,0000,16.00000,16.05000,15.65000,15.65000,652000
04/25/2008,0000,15.55000,15.95000,15.35000,15.40000,860000
04/28/2008,0000,15.35000,15.70000,15.00000,15.40000,908000
04/29/2008,0000,15.20000,15.40000,14.90000,15.00000,973000
04/30/2008,0000,15.00000,15.20000,14.90000,15.00000,664000
05/02/2008,0000,15.15000,15.25000,14.50000,14.50000,703000
05/05/2008,0000,14.50000,15.40000,14.50000,15.15000,695000
05/06/2008,0000,15.55000,15.55000,14.80000,14.85000,515000
05/07/2008,0000,15.20000,15.25000,14.90000,15.10000,545000
05/08/2008,0000,15.10000,15.35000,14.60000,14.85000,546000
05/09/2008,0000,14.85000,15.20000,14.75000,14.85000,546000
05/12/2008,0000,15.15000,15.15000,14.70000,14.70000,423000
05/13/2008,0000,14.85000,15.00000,14.80000,14.90000,387000
05/14/2008,0000,14.95000,15.00000,14.60000,14.70000,371000
05/15/2008,0000,15.00000,15.50000,14.60000,15.40000,1252000
05/16/2008,0000,15.35000,15.50000,15.10000,15.45000,936000
05/19/2008,0000,15.50000,15.65000,15.15000,15.60000,681000
05/20/2008,0000,15.20000,15.50000,14.55000,14.80000,790000
05/21/2008,0000,14.50000,14.80000,14.30000,14.70000,639000
05/22/2008,0000,14.50000,15.15000,14.40000,15.05000,766000
05/23/2008,0000,14.95000,15.15000,14.40000,14.40000,637000
05/26/2008,0000,14.50000,14.50000,13.50000,13.60000,778000
05/27/2008,0000,13.60000,14.00000,13.60000,13.70000,544000
05/28/2008,0000,14.00000,14.00000,13.50000,13.50000,299000
05/29/2008,0000,13.75000,13.90000,12.70000,12.75000,734000
05/30/2008,0000,12.90000,13.00000,11.90000,12.10000,669000
06/02/2008,0000,12.10000,12.80000,12.10000,12.70000,427000
06/03/2008,0000,12.60000,12.60000,12.20000,12.30000,299000
06/04/2008,0000,12.30000,12.50000,12.20000,12.35000,241000
06/05/2008,0000,12.35000,12.80000,12.15000,12.60000,351000
06/06/2008,0000,12.60000,13.30000,12.50000,12.95000,598000
06/10/2008,0000,12.55000,12.55000,12.00000,12.10000,270000
06/11/2008,0000,12.10000,12.25000,11.30000,11.30000,520000
06/12/2008,0000,10.90000,11.00000,10.55000,10.55000,481000
06/13/2008,0000,10.50000,10.90000,10.50000,10.50000,528000
06/16/2008,0000,10.80000,11.20000,10.75000,11.20000,503000
06/17/2008,0000,11.70000,11.95000,11.40000,11.95000,1142000
06/18/2008,0000,11.90000,12.75000,11.50000,12.75000,1549000
06/19/2008,0000,12.50000,12.75000,12.00000,12.00000,1292000
06/20/2008,0000,11.75000,12.50000,11.75000,11.75000,500000
06/23/2008,0000,10.95000,11.95000,10.95000,11.95000,457000
06/24/2008,0000,11.80000,11.80000,11.20000,11.25000,472000
06/25/2008,0000,11.00000,11.50000,11.00000,11.45000,345000
06/26/2008,0000,11.65000,12.20000,11.35000,11.70000,502000
06/27/2008,0000,10.95000,11.55000,10.90000,10.90000,478000
06/30/2008,0000,11.05000,11.20000,10.50000,10.55000,411000
07/01/2008,0000,10.55000,10.85000,10.00000,10.00000,516000
07/02/2008,0000,10.00000,10.70000,10.00000,10.70000,461000
07/03/2008,0000,10.60000,11.40000,10.20000,11.40000,596000
07/04/2008,0000,11.50000,12.05000,11.00000,11.15000,647000
07/07/2008,0000,11.00000,11.45000,11.00000,11.40000,230000
07/08/2008,0000,11.15000,11.65000,11.00000,11.00000,336000
07/09/2008,0000,11.35000,11.55000,11.05000,11.05000,295000
07/10/2008,0000,11.05000,11.05000,10.60000,10.60000,257000
07/11/2008,0000,10.70000,11.30000,10.60000,11.30000,600000
07/14/2008,0000,11.15000,12.00000,11.10000,12.00000,724000
07/15/2008,0000,11.70000,11.90000,11.20000,11.20000,807000
07/16/2008,0000,11.20000,11.20000,10.45000,10.50000,651000
07/17/2008,0000,11.00000,11.00000,10.70000,10.75000,279000
07/18/2008,0000,10.85000,11.25000,10.05000,10.20000,368000
07/21/2008,0000,10.30000,10.60000,10.00000,10.25000,409000
07/22/2008,0000,10.15000,10.25000,10.00000,10.20000,478000
07/23/2008,0000,10.25000,10.80000,10.25000,10.80000,671000
07/24/2008,0000,11.00000,11.00000,10.50000,10.60000,572000
07/25/2008,0000,10.40000,10.50000,10.10000,10.30000,290000
07/29/2008,0000,10.00000,10.20000,10.00000,10.20000,326000
07/30/2008,0000,10.30000,10.50000,10.00000,10.00000,325000
07/31/2008,0000,10.20000,10.25000,9.30000,9.30000,567000
08/01/2008,0000,9.00000,9.28000,8.70000,8.86000,524000
08/04/2008,0000,8.80000,8.98000,8.51000,8.70000,251000
08/05/2008,0000,8.70000,8.90000,8.70000,8.90000,283000
08/06/2008,0000,9.10000,9.52000,9.04000,9.52000,402000
08/07/2008,0000,9.48000,9.80000,9.41000,9.42000,217000
08/08/2008,0000,9.30000,9.75000,9.30000,9.40000,392000
08/11/2008,0000,9.50000,10.00000,9.50000,10.00000,349000
08/12/2008,0000,9.83000,9.94000,9.50000,9.60000,302000
08/13/2008,0000,9.74000,9.74000,9.40000,9.41000,144000
08/14/2008,0000,9.59000,10.00000,9.59000,9.80000,409000
08/15/2008,0000,10.00000,10.00000,9.30000,9.30000,336000
08/18/2008,0000,9.12000,9.30000,9.00000,9.05000,95000
08/19/2008,0000,8.90000,9.30000,8.61000,9.15000,178000
08/20/2008,0000,8.51000,9.13000,8.51000,9.00000,305000
08/21/2008,0000,9.00000,9.14000,8.72000,8.80000,218000
08/22/2008,0000,8.80000,9.00000,8.51000,8.77000,266000
08/25/2008,0000,8.77000,9.05000,8.77000,8.80000,253000
08/26/2008,0000,8.68000,8.80000,8.57000,8.73000,95000
08/27/2008,0000,8.62000,8.86000,8.62000,8.78000,111000
08/28/2008,0000,8.78000,9.19000,8.78000,8.81000,143000
08/29/2008,0000,8.81000,9.11000,8.81000,8.90000,105000
09/01/2008,0000,8.90000,9.08000,8.55000,8.70000,111000
09/02/2008,0000,8.50000,8.66000,8.45000,8.45000,218000
09/03/2008,0000,8.33000,8.45000,7.93000,7.93000,206000
09/04/2008,0000,7.91000,8.10000,7.38000,7.38000,333000
09/05/2008,0000,7.20000,7.32000,6.96000,7.00000,531000
09/08/2008,0000,7.49000,7.49000,7.00000,7.49000,201000
09/09/2008,0000,7.90000,7.90000,7.33000,7.35000,133000
09/10/2008,0000,7.35000,7.86000,7.35000,7.86000,421000
09/11/2008,0000,7.80000,8.09000,7.50000,7.80000,430000
09/12/2008,0000,7.50000,7.74000,7.26000,7.30000,507000
09/15/2008,0000,6.79000,7.07000,6.79000,6.80000,208000
09/16/2008,0000,6.50000,7.20000,6.33000,6.34000,538000
09/17/2008,0000,6.75000,6.78000,6.20000,6.20000,711000
09/18/2008,0000,6.01000,6.02000,5.77000,5.98000,455000
09/19/2008,0000,6.30000,6.39000,6.13000,6.39000,308000
09/22/2008,0000,6.80000,6.80000,6.46000,6.80000,284000
09/23/2008,0000,6.50000,7.26000,6.35000,7.26000,356000
09/24/2008,0000,7.22000,7.50000,6.90000,7.26000,430000
09/25/2008,0000,7.20000,7.26000,7.00000,7.05000,115000
09/26/2008,0000,7.05000,7.10000,6.56000,6.56000,263000
09/30/2008,0000,6.11000,6.11000,6.11000,6.11000,131000
10/01/2008,0000,6.41000,6.41000,6.04000,6.29000,147000
10/02/2008,0000,6.15000,6.58000,6.15000,6.20000,128000
10/03/2008,0000,6.20000,6.40000,5.90000,6.39000,196000
10/06/2008,0000,6.21000,6.27000,5.95000,6.16000,84000
10/07/2008,0000,5.75000,6.12000,5.75000,6.05000,95000
10/08/2008,0000,6.00000,6.00000,5.65000,5.65000,259000
10/09/2008,0000,5.65000,5.93000,5.30000,5.30000,219000
10/13/2008,0000,5.12000,5.21000,5.12000,5.12000,156000
10/14/2008,0000,5.47000,5.47000,5.30000,5.47000,210000
10/15/2008,0000,5.47000,5.85000,5.38000,5.85000,392000
10/16/2008,0000,5.65000,6.20000,5.65000,6.00000,457000
10/17/2008,0000,6.40000,6.42000,5.92000,5.92000,355000
10/20/2008,0000,5.85000,5.85000,5.72000,5.80000,131000
10/21/2008,0000,6.20000,6.20000,5.90000,6.10000,794000
10/22/2008,0000,6.09000,6.09000,5.89000,5.89000,424000
10/23/2008,0000,5.69000,5.69000,5.69000,5.69000,69000
10/24/2008,0000,5.52000,5.52000,5.50000,5.50000,114000
10/27/2008,0000,5.12000,5.49000,5.12000,5.12000,294000
10/28/2008,0000,4.77000,5.35000,4.77000,5.35000,389000
10/29/2008,0000,5.46000,5.70000,5.16000,5.16000,208000
10/30/2008,0000,5.10000,5.52000,5.10000,5.52000,487000
10/31/2008,0000,5.89000,5.90000,5.60000,5.90000,435000
11/03/2008,0000,6.20000,6.20000,5.63000,5.90000,220000
11/04/2008,0000,5.66000,5.90000,5.55000,5.63000,218000
11/05/2008,0000,5.73000,6.02000,5.63000,5.86000,650000
11/06/2008,0000,5.76000,5.76000,5.45000,5.45000,395000
11/07/2008,0000,5.25000,5.83000,5.25000,5.83000,462000
11/10/2008,0000,6.21000,6.23000,6.00000,6.23000,512000
11/11/2008,0000,6.66000,6.66000,6.25000,6.35000,1266000
11/12/2008,0000,6.15000,6.45000,6.00000,6.12000,400000
11/13/2008,0000,5.75000,6.40000,5.75000,5.95000,362000
11/14/2008,0000,6.30000,6.36000,6.10000,6.26000,518000
11/17/2008,0000,5.90000,6.46000,5.90000,6.07000,280000
11/18/2008,0000,6.00000,6.35000,5.65000,5.84000,491000
11/19/2008,0000,5.80000,6.00000,5.55000,5.65000,777000
11/20/2008,0000,5.35000,5.63000,5.30000,5.43000,343000
11/21/2008,0000,5.15000,5.36000,5.06000,5.34000,313000
11/24/2008,0000,5.60000,5.60000,5.20000,5.50000,198000
11/25/2008,0000,5.83000,5.88000,5.53000,5.69000,380000
11/26/2008,0000,5.69000,5.93000,5.69000,5.89000,274000
11/27/2008,0000,6.09000,6.20000,5.81000,6.07000,600000
11/28/2008,0000,6.00000,6.10000,5.90000,5.90000,398000
12/01/2008,0000,6.00000,6.19000,5.70000,5.99000,425000
12/02/2008,0000,5.62000,5.80000,5.58000,5.80000,268000
12/03/2008,0000,5.85000,5.98000,5.65000,5.70000,287000
12/04/2008,0000,5.72000,5.81000,5.58000,5.65000,146000
12/05/2008,0000,5.50000,5.65000,5.50000,5.51000,87000
12/08/2008,0000,5.51000,5.80000,5.51000,5.80000,192000
12/09/2008,0000,5.99000,5.99000,5.73000,5.76000,173000
12/10/2008,0000,5.82000,6.16000,5.82000,6.16000,1035000
12/11/2008,0000,6.16000,6.23000,5.90000,6.10000,588000
12/12/2008,0000,6.00000,6.25000,5.91000,5.92000,661000
12/15/2008,0000,6.30000,6.30000,5.82000,6.01000,421000
12/16/2008,0000,6.00000,6.00000,5.80000,5.86000,174000
12/17/2008,0000,6.01000,6.25000,6.01000,6.18000,601000
12/18/2008,0000,6.26000,6.61000,6.23000,6.61000,1228000
12/19/2008,0000,7.07000,7.07000,6.85000,7.07000,3070000
12/22/2008,0000,7.18000,7.19000,6.58000,6.58000,1721000
12/23/2008,0000,6.30000,6.30000,6.12000,6.12000,1158000
12/24/2008,0000,5.80000,6.31000,5.73000,6.20000,744000
12/25/2008,0000,6.01000,6.20000,5.90000,6.05000,349000
12/26/2008,0000,6.16000,6.18000,6.01000,6.10000,364000
12/29/2008,0000,6.03000,6.10000,5.91000,6.07000,186000
12/30/2008,0000,6.08000,6.34000,6.08000,6.26000,559000
12/31/2008,0000,6.10000,6.35000,6.10000,6.10000,375000
01/05/2009,0000,6.20000,6.30000,6.10000,6.10000,546000
01/06/2009,0000,6.05000,6.25000,6.05000,6.09000,419000
01/07/2009,0000,6.12000,6.48000,6.12000,6.30000,641000
01/08/2009,0000,6.15000,6.20000,5.86000,5.93000,499000
01/09/2009,0000,5.93000,6.11000,5.90000,6.04000,311000
01/12/2009,0000,6.07000,6.07000,5.90000,5.91000,139000
01/13/2009,0000,5.91000,5.97000,5.70000,5.82000,329000
01/14/2009,0000,5.72000,6.00000,5.72000,5.90000,203000
01/15/2009,0000,5.75000,5.85000,5.70000,5.70000,119000
01/16/2009,0000,5.80000,5.80000,5.50000,5.51000,165000
01/19/2009,0000,5.50000,5.63000,5.50000,5.61000,147000
01/20/2009,0000,5.50000,5.56000,5.30000,5.50000,170000
01/21/2009,0000,5.12000,5.79000,5.12000,5.25000,259000
02/02/2009,0000,5.12000,5.23000,4.92000,5.11000,98000
02/03/2009,0000,5.11000,5.40000,5.11000,5.40000,144000
02/04/2009,0000,5.60000,5.60000,5.36000,5.45000,85000
02/05/2009,0000,5.55000,5.60000,5.22000,5.45000,93000
02/06/2009,0000,5.50000,5.59000,5.40000,5.54000,166000
02/09/2009,0000,5.45000,5.69000,5.40000,5.57000,193000
02/10/2009,0000,5.50000,5.60000,5.45000,5.55000,138000
02/11/2009,0000,5.55000,5.55000,5.35000,5.35000,193000
02/12/2009,0000,5.35000,5.60000,5.30000,5.37000,183000
02/13/2009,0000,5.32000,5.54000,5.32000,5.40000,143000
02/16/2009,0000,5.42000,5.54000,5.36000,5.45000,143000
02/17/2009,0000,5.38000,5.38000,5.21000,5.22000,183000
02/18/2009,0000,5.00000,5.31000,5.00000,5.20000,163000
02/19/2009,0000,5.11000,5.27000,5.07000,5.20000,112000
02/20/2009,0000,5.10000,5.44000,5.04000,5.18000,108000
02/23/2009,0000,5.19000,5.30000,5.10000,5.18000,186000
02/24/2009,0000,5.15000,5.26000,5.10000,5.20000,137000
02/25/2009,0000,5.26000,5.38000,5.20000,5.20000,224000
02/26/2009,0000,5.20000,5.27000,5.16000,5.20000,95000
02/27/2009,0000,5.20000,5.26000,5.20000,5.20000,74000
03/02/2009,0000,5.23000,5.24000,5.01000,5.01000,98000
03/03/2009,0000,5.00000,5.10000,4.99000,5.03000,174000
03/04/2009,0000,5.09000,5.37000,5.09000,5.35000,349000
03/05/2009,0000,5.32000,5.48000,5.30000,5.42000,238000
03/06/2009,0000,5.30000,5.39000,5.20000,5.22000,122000
03/09/2009,0000,5.27000,5.38000,5.10000,5.20000,219000
03/10/2009,0000,5.20000,5.32000,5.14000,5.30000,331000
03/11/2009,0000,5.65000,5.67000,5.40000,5.67000,824000
03/12/2009,0000,5.80000,5.84000,5.47000,5.54000,829000
03/13/2009,0000,5.65000,5.92000,5.58000,5.89000,691000
03/16/2009,0000,5.70000,6.20000,5.70000,6.06000,548000
03/17/2009,0000,6.40000,6.48000,6.19000,6.48000,1072000
03/18/2009,0000,6.73000,6.85000,6.50000,6.56000,1704000
03/19/2009,0000,6.63000,7.00000,6.55000,6.98000,1569000
03/20/2009,0000,7.20000,7.20000,6.53000,6.56000,969000
03/23/2009,0000,6.50000,6.90000,6.47000,6.80000,686000
03/24/2009,0000,7.10000,7.18000,6.85000,7.00000,908000
03/25/2009,0000,7.00000,7.05000,6.60000,7.00000,742000
03/26/2009,0000,6.98000,7.23000,6.81000,6.99000,870000
03/27/2009,0000,7.00000,7.47000,7.00000,7.47000,1770000
03/30/2009,0000,7.50000,7.65000,7.20000,7.20000,1331000
03/31/2009,0000,6.72000,7.45000,6.72000,7.10000,752000
04/01/2009,0000,7.15000,7.45000,7.15000,7.40000,951000
04/02/2009,0000,7.60000,7.69000,7.31000,7.41000,947000
04/03/2009,0000,7.92000,7.92000,7.92000,7.92000,915000
04/06/2009,0000,8.47000,8.47000,8.47000,8.47000,638000
04/07/2009,0000,9.06000,9.06000,8.21000,8.77000,2331000
04/08/2009,0000,8.50000,8.60000,8.16000,8.17000,1685000
04/09/2009,0000,8.29000,8.72000,8.29000,8.70000,1165000
04/10/2009,0000,8.70000,8.70000,8.36000,8.65000,1283000
04/13/2009,0000,8.70000,9.25000,8.52000,9.20000,1842000
04/14/2009,0000,9.14000,9.48000,9.00000,9.06000,1049000
04/15/2009,0000,9.10000,9.25000,8.75000,8.86000,939000
04/16/2009,0000,8.88000,9.15000,8.86000,9.00000,1009000
04/17/2009,0000,8.92000,9.05000,8.37000,8.37000,1016000
04/20/2009,0000,8.40000,8.40000,7.79000,7.79000,865000
04/21/2009,0000,7.50000,8.20000,7.25000,8.17000,562000
04/22/2009,0000,8.25000,8.39000,8.01000,8.07000,538000
04/23/2009,0000,8.07000,8.20000,7.80000,7.95000,618000
04/24/2009,0000,7.95000,8.50000,7.95000,8.40000,1507000
04/27/2009,0000,8.35000,8.45000,7.82000,7.82000,1228000
04/28/2009,0000,7.30000,7.70000,7.28000,7.28000,806000
04/29/2009,0000,6.78000,7.20000,6.78000,6.96000,662000
04/30/2009,0000,7.43000,7.44000,7.21000,7.44000,509000
05/04/2009,0000,7.96000,7.96000,7.71000,7.96000,588000
05/05/2009,0000,8.51000,8.51000,7.85000,8.00000,1786000
05/06/2009,0000,7.90000,8.56000,7.55000,8.45000,1327000
05/07/2009,0000,8.42000,8.65000,8.06000,8.17000,1094000
05/08/2009,0000,8.05000,8.27000,8.00000,8.08000,567000
05/11/2009,0000,8.25000,8.50000,8.01000,8.24000,925000
05/12/2009,0000,8.25000,8.42000,8.00000,8.25000,870000
05/13/2009,0000,8.44000,8.82000,8.30000,8.82000,1894000
05/14/2009,0000,8.60000,8.69000,8.23000,8.40000,1312000
05/15/2009,0000,8.40000,8.80000,8.40000,8.44000,1009000
05/18/2009,0000,8.77000,8.98000,8.50000,8.70000,1363000
05/19/2009,0000,9.00000,9.10000,8.51000,8.60000,1467000
05/20/2009,0000,8.58000,8.75000,8.40000,8.45000,821000
05/21/2009,0000,8.47000,8.75000,8.41000,8.61000,976000
05/22/2009,0000,8.45000,8.75000,8.45000,8.56000,805000
05/25/2009,0000,8.61000,9.15000,8.61000,9.15000,1966000
05/26/2009,0000,9.58000,9.79000,9.10000,9.10000,3176000
05/27/2009,0000,9.19000,9.73000,9.19000,9.73000,1570000
06/01/2009,0000,10.40000,10.40000,10.40000,10.40000,617000
06/02/2009,0000,11.10000,11.10000,11.10000,11.10000,607000
06/03/2009,0000,11.85000,11.85000,10.60000,11.85000,7007000
06/04/2009,0000,12.60000,12.65000,12.05000,12.65000,4772000
06/05/2009,0000,12.80000,13.00000,11.80000,12.35000,3338000
06/08/2009,0000,12.90000,12.95000,11.60000,11.70000,2546000
06/09/2009,0000,11.20000,11.70000,10.90000,10.90000,1851000
06/10/2009,0000,10.40000,11.00000,10.15000,10.20000,1506000
06/11/2009,0000,10.20000,10.90000,10.20000,10.90000,1019000
06/12/2009,0000,10.90000,11.65000,10.80000,11.65000,3136000
06/15/2009,0000,11.40000,11.40000,10.85000,10.85000,1421000
06/16/2009,0000,10.20000,10.90000,10.20000,10.60000,1528000
06/17/2009,0000,10.80000,11.15000,10.30000,10.55000,715000
06/18/2009,0000,10.70000,11.25000,10.70000,11.25000,3064000
06/19/2009,0000,11.15000,12.00000,10.60000,11.95000,1959000
06/22/2009,0000,11.90000,11.90000,11.20000,11.50000,1526000
06/23/2009,0000,11.00000,11.90000,10.90000,11.30000,1382000
06/24/2009,0000,11.50000,11.80000,11.30000,11.70000,1355000
06/25/2009,0000,11.35000,11.80000,11.20000,11.35000,1349000
06/26/2009,0000,11.40000,11.85000,11.40000,11.45000,1236000
06/29/2009,0000,11.75000,11.75000,11.10000,11.25000,827000
06/30/2009,0000,11.50000,12.00000,11.50000,11.50000,2362000
07/01/2009,0000,11.20000,11.90000,11.20000,11.85000,1546000
07/02/2009,0000,11.80000,12.50000,11.70000,12.30000,2360000
07/03/2009,0000,12.35000,12.35000,11.75000,12.10000,1081000
07/06/2009,0000,12.90000,12.90000,12.60000,12.90000,2837000
07/07/2009,0000,13.80000,13.80000,13.30000,13.80000,4796000
07/08/2009,0000,13.50000,13.60000,12.90000,12.95000,3223000
07/09/2009,0000,13.10000,13.60000,13.10000,13.30000,2294000
07/10/2009,0000,13.55000,13.55000,12.50000,12.80000,2066000
07/13/2009,0000,12.60000,12.70000,11.95000,11.95000,2140000
07/14/2009,0000,12.00000,12.20000,11.60000,12.20000,1110000
07/15/2009,0000,12.05000,12.40000,11.90000,11.90000,1669000
07/16/2009,0000,12.15000,12.20000,11.75000,11.75000,902000
07/17/2009,0000,11.85000,12.00000,11.75000,11.80000,567000
07/20/2009,0000,11.80000,12.30000,11.80000,12.05000,938000
07/21/2009,0000,12.35000,12.85000,12.10000,12.85000,3257000
07/22/2009,0000,12.70000,12.80000,12.30000,12.40000,2195000
07/23/2009,0000,12.60000,12.95000,12.30000,12.50000,1683000
07/24/2009,0000,12.50000,12.55000,12.15000,12.15000,1513000
07/27/2009,0000,12.15000,12.40000,12.10000,12.15000,434000
07/28/2009,0000,12.35000,12.70000,12.20000,12.50000,1720000
07/29/2009,0000,12.60000,12.60000,12.20000,12.30000,769000
07/30/2009,0000,12.30000,12.30000,12.00000,12.05000,621000
07/31/2009,0000,12.15000,12.45000,12.05000,12.05000,565000
08/03/2009,0000,12.65000,12.85000,12.55000,12.85000,3872000
08/04/2009,0000,13.30000,13.30000,12.10000,12.10000,2561000
08/05/2009,0000,12.10000,12.55000,12.00000,12.10000,1124000
08/06/2009,0000,12.10000,12.30000,11.50000,12.30000,1113000
08/10/2009,0000,12.20000,12.20000,11.45000,11.85000,920000
08/11/2009,0000,11.80000,12.10000,11.70000,11.90000,468000
08/12/2009,0000,11.90000,12.20000,11.75000,11.85000,537000
08/13/2009,0000,11.90000,12.45000,11.90000,12.45000,838000
08/14/2009,0000,12.30000,12.45000,11.80000,11.85000,881000
08/17/2009,0000,11.85000,12.10000,11.75000,11.80000,749000
08/18/2009,0000,11.90000,11.90000,11.30000,11.40000,814000
08/19/2009,0000,11.25000,11.65000,11.25000,11.50000,935000
08/20/2009,0000,11.25000,11.30000,10.75000,11.10000,766000
08/21/2009,0000,11.10000,11.35000,10.55000,10.60000,683000
08/24/2009,0000,10.70000,11.30000,10.70000,11.30000,1503000
08/25/2009,0000,11.30000,11.70000,11.00000,11.60000,963000
08/26/2009,0000,11.80000,12.05000,11.45000,11.75000,1142000
08/27/2009,0000,11.80000,12.55000,11.60000,12.55000,4504000
08/28/2009,0000,12.45000,13.25000,12.10000,12.70000,3020000
08/31/2009,0000,13.10000,13.15000,12.60000,12.80000,1360000
09/01/2009,0000,12.40000,13.15000,12.40000,12.90000,1245000
09/02/2009,0000,12.70000,12.95000,12.65000,12.70000,752000
09/03/2009,0000,12.65000,13.50000,12.65000,13.20000,2250000
09/04/2009,0000,13.50000,13.50000,13.00000,13.30000,1921000
09/07/2009,0000,13.30000,13.40000,12.90000,12.90000,1126000
09/08/2009,0000,12.90000,13.20000,12.75000,12.85000,1013000
09/09/2009,0000,12.90000,13.05000,12.60000,12.80000,685000
09/10/2009,0000,13.20000,13.20000,12.50000,12.75000,812000
09/11/2009,0000,13.60000,13.60000,13.30000,13.60000,7946000
09/14/2009,0000,13.40000,13.40000,12.90000,13.00000,3366000
09/15/2009,0000,12.90000,13.90000,12.80000,13.90000,3148000
09/16/2009,0000,13.90000,14.45000,13.55000,14.00000,4215000
09/17/2009,0000,14.45000,14.80000,14.00000,14.40000,3511000
09/18/2009,0000,14.05000,14.40000,13.85000,14.10000,1596000
09/21/2009,0000,14.00000,14.20000,13.30000,13.70000,2095000
09/22/2009,0000,13.50000,13.80000,13.35000,13.55000,1262000
09/23/2009,0000,13.50000,13.55000,12.70000,12.90000,1767000
09/24/2009,0000,12.90000,13.30000,12.70000,13.30000,692000
09/25/2009,0000,13.20000,13.25000,12.95000,13.15000,533000
09/28/2009,0000,12.90000,13.15000,12.80000,12.85000,831000
09/29/2009,0000,13.05000,13.10000,12.95000,13.00000,817000
09/30/2009,0000,13.00000,13.60000,13.00000,13.50000,1355000
10/01/2009,0000,13.60000,13.60000,13.10000,13.15000,615000
10/02/2009,0000,12.60000,13.10000,12.60000,12.95000,624000
10/05/2009,0000,12.90000,13.30000,12.90000,13.15000,325000
10/06/2009,0000,13.40000,13.55000,13.15000,13.25000,1023000
10/07/2009,0000,13.50000,13.55000,13.15000,13.55000,1557000
10/08/2009,0000,13.80000,13.80000,12.85000,13.10000,883000
10/09/2009,0000,13.95000,14.00000,13.45000,13.60000,4310000
10/12/2009,0000,13.40000,13.55000,13.30000,13.35000,1498000
10/13/2009,0000,13.30000,13.35000,13.00000,13.15000,889000
10/14/2009,0000,13.15000,13.45000,13.15000,13.30000,599000
10/15/2009,0000,13.50000,13.50000,13.10000,13.15000,723000
10/16/2009,0000,13.20000,13.30000,13.00000,13.00000,951000
10/19/2009,0000,12.90000,13.30000,12.90000,13.10000,693000
10/20/2009,0000,13.10000,13.30000,13.00000,13.15000,591000
10/21/2009,0000,13.10000,13.40000,13.00000,13.15000,852000
10/22/2009,0000,13.15000,13.20000,13.00000,13.00000,627000
10/23/2009,0000,13.00000,13.35000,13.00000,13.20000,492000
10/26/2009,0000,13.10000,13.20000,12.90000,12.90000,607000
10/27/2009,0000,12.90000,13.05000,12.85000,12.90000,336000
10/28/2009,0000,12.90000,13.10000,12.70000,12.80000,339000
10/29/2009,0000,12.75000,12.75000,11.95000,12.05000,1190000
10/30/2009,0000,12.05000,12.20000,11.80000,11.95000,611000
11/02/2009,0000,11.30000,11.90000,11.30000,11.85000,316000
11/03/2009,0000,11.75000,12.00000,11.75000,11.85000,307000
11/04/2009,0000,12.00000,12.25000,12.00000,12.20000,278000
11/05/2009,0000,12.20000,12.20000,11.90000,11.90000,212000
11/06/2009,0000,12.10000,12.20000,11.90000,11.90000,264000
11/09/2009,0000,11.90000,12.00000,11.75000,11.90000,326000
11/10/2009,0000,12.00000,12.00000,11.90000,11.95000,285000
11/11/2009,0000,11.95000,12.00000,11.80000,11.95000,282000
11/12/2009,0000,11.95000,12.10000,11.85000,12.10000,353000
11/13/2009,0000,12.00000,12.10000,11.85000,12.00000,258000
11/16/2009,0000,11.95000,12.10000,11.90000,11.90000,297000
11/17/2009,0000,12.10000,12.35000,11.90000,12.05000,770000
11/18/2009,0000,12.05000,12.25000,11.90000,12.15000,305000
11/19/2009,0000,12.15000,12.15000,12.00000,12.10000,227000
11/20/2009,0000,12.10000,12.90000,12.00000,12.70000,2543000
11/23/2009,0000,12.35000,12.50000,12.20000,12.20000,686000
11/24/2009,0000,12.15000,12.45000,12.10000,12.30000,380000
11/25/2009,0000,12.30000,12.30000,12.10000,12.20000,330000
11/26/2009,0000,12.30000,12.35000,12.10000,12.20000,298000
11/27/2009,0000,12.15000,12.15000,11.75000,11.75000,536000
11/30/2009,0000,11.50000,12.00000,11.50000,11.85000,398000
12/01/2009,0000,11.85000,12.35000,11.85000,12.00000,297000
12/02/2009,0000,11.90000,12.20000,11.85000,11.90000,542000
12/03/2009,0000,11.90000,12.10000,11.80000,11.85000,249000
12/04/2009,0000,11.90000,12.00000,11.80000,11.85000,283000
12/07/2009,0000,11.95000,12.00000,11.80000,11.80000,337000
12/08/2009,0000,11.90000,12.20000,11.85000,12.20000,727000
12/09/2009,0000,12.05000,12.40000,12.05000,12.25000,727000
12/11/2009,0000,11.90000,12.10000,11.90000,12.05000,331000
12/14/2009,0000,12.05000,12.80000,11.90000,12.50000,1213000
12/15/2009,0000,12.45000,12.45000,12.10000,12.10000,546000
12/16/2009,0000,12.10000,12.40000,12.00000,12.15000,285000
12/17/2009,0000,12.25000,12.25000,11.90000,11.90000,380000
12/18/2009,0000,12.00000,12.00000,11.90000,11.90000,280000
12/21/2009,0000,11.90000,12.05000,11.90000,12.05000,126000
12/22/2009,0000,12.00000,12.10000,11.90000,12.00000,250000
12/23/2009,0000,12.00000,12.15000,11.95000,11.95000,279000
12/25/2009,0000,12.25000,12.30000,12.05000,12.05000,346000
04/02/2007,0000,7.34000,7.34000,7.01000,7.15000,173000
04/03/2007,0000,7.22000,7.22000,7.09000,7.15000,103000
04/04/2007,0000,7.19000,7.20000,7.07000,7.15000,138000
04/09/2007,0000,7.13000,7.65000,7.13000,7.65000,435000
04/10/2007,0000,7.70000,8.00000,7.70000,7.88000,1053000
04/11/2007,0000,7.85000,7.95000,7.50000,7.86000,370000
04/12/2007,0000,7.50000,7.80000,7.50000,7.67000,282000
04/13/2007,0000,7.75000,7.90000,7.53000,7.78000,602000
04/16/2007,0000,7.73000,7.84000,7.66000,7.67000,198000
04/17/2007,0000,7.70000,7.75000,7.20000,7.47000,290000
04/18/2007,0000,7.41000,7.70000,7.31000,7.70000,109000
04/19/2007,0000,7.65000,7.65000,7.35000,7.60000,111000
04/20/2007,0000,7.41000,7.62000,7.41000,7.58000,100000
04/23/2007,0000,7.44000,7.60000,7.44000,7.47000,94000
04/24/2007,0000,7.15000,7.44000,7.15000,7.28000,88000
04/25/2007,0000,7.17000,7.26000,7.15000,7.15000,161000
04/26/2007,0000,7.20000,7.24000,7.10000,7.11000,167000
04/27/2007,0000,7.11000,7.20000,7.10000,7.10000,130000
04/30/2007,0000,7.10000,7.10000,6.80000,7.09000,271000
05/02/2007,0000,6.85000,7.10000,6.85000,7.10000,105000
05/03/2007,0000,7.10000,7.18000,6.86000,7.00000,157000
05/04/2007,0000,6.98000,7.19000,6.90000,7.15000,157000
05/07/2007,0000,7.15000,7.30000,7.10000,7.20000,190000
05/08/2007,0000,7.20000,7.20000,7.02000,7.15000,187000
05/09/2007,0000,7.19000,7.29000,7.10000,7.20000,61000
05/10/2007,0000,7.13000,7.27000,7.07000,7.27000,118000
05/11/2007,0000,7.77000,7.77000,7.55000,7.77000,1865000
05/14/2007,0000,7.90000,7.90000,7.62000,7.70000,963000
05/15/2007,0000,7.70000,8.23000,7.60000,8.19000,1481000
05/16/2007,0000,8.00000,8.10000,7.81000,8.00000,753000
05/17/2007,0000,7.91000,8.00000,7.86000,8.00000,579000
05/18/2007,0000,8.01000,8.30000,8.01000,8.13000,639000
05/21/2007,0000,8.08000,8.13000,8.00000,8.13000,610000
05/22/2007,0000,8.19000,8.68000,8.10000,8.59000,1311000
05/23/2007,0000,8.50000,8.56000,8.20000,8.20000,610000
05/24/2007,0000,8.10000,8.16000,7.93000,8.00000,461000
05/25/2007,0000,8.00000,8.20000,8.00000,8.01000,559000
05/28/2007,0000,8.01000,8.15000,7.90000,8.14000,458000
05/29/2007,0000,8.14000,8.17000,8.03000,8.07000,333000
05/30/2007,0000,8.28000,8.28000,7.95000,8.11000,365000
05/31/2007,0000,8.18000,8.18000,8.00000,8.01000,288000
06/01/2007,0000,8.00000,8.10000,8.00000,8.03000,320000
06/04/2007,0000,8.30000,8.30000,7.98000,8.00000,437000
06/05/2007,0000,7.98000,8.00000,7.92000,7.94000,228000
06/06/2007,0000,7.94000,8.00000,7.93000,7.99000,329000
06/07/2007,0000,8.02000,8.05000,7.94000,8.03000,380000
06/08/2007,0000,7.96000,8.59000,7.96000,8.59000,331000
06/11/2007,0000,8.59000,8.59000,8.02000,8.30000,649000
06/12/2007,0000,8.26000,8.40000,8.26000,8.30000,331000
06/13/2007,0000,8.30000,8.80000,8.30000,8.55000,469000
06/14/2007,0000,8.60000,8.90000,8.53000,8.74000,1244000
06/15/2007,0000,8.68000,9.18000,8.68000,8.95000,845000
06/20/2007,0000,9.20000,9.57000,9.02000,9.57000,1853000
06/21/2007,0000,9.50000,9.64000,9.40000,9.64000,2191000
06/22/2007,0000,9.64000,10.30000,9.64000,10.30000,909000
06/25/2007,0000,11.75000,11.75000,11.75000,11.75000,1349000
06/26/2007,0000,12.55000,12.55000,12.55000,12.55000,1392000
06/27/2007,0000,13.40000,13.40000,11.70000,13.20000,13012000
06/28/2007,0000,12.30000,12.90000,12.30000,12.30000,5272000
06/29/2007,0000,11.70000,12.50000,11.70000,11.75000,2707000
07/02/2007,0000,12.00000,12.55000,11.70000,12.55000,2693000
07/03/2007,0000,13.20000,13.40000,12.60000,12.60000,6276000
07/04/2007,0000,12.60000,13.00000,11.80000,11.80000,3887000
07/05/2007,0000,11.85000,12.20000,11.50000,11.65000,2746000
07/06/2007,0000,11.65000,12.45000,11.65000,12.45000,3238000
07/09/2007,0000,13.30000,13.30000,13.00000,13.30000,2803000
07/10/2007,0000,14.20000,14.20000,14.20000,14.20000,3162000
07/11/2007,0000,15.15000,15.15000,15.00000,15.15000,3721000
07/12/2007,0000,16.20000,16.20000,16.20000,16.20000,1918000
07/13/2007,0000,17.30000,17.30000,17.30000,17.30000,1209000
07/16/2007,0000,18.50000,18.50000,18.50000,18.50000,1655000
07/17/2007,0000,19.75000,19.75000,19.75000,19.75000,1747000
07/18/2007,0000,21.10000,21.10000,21.10000,21.10000,1215000
07/19/2007,0000,22.55000,22.55000,19.65000,19.65000,7143000
07/20/2007,0000,18.30000,18.30000,18.30000,18.30000,5411000
07/23/2007,0000,17.20000,19.55000,17.20000,19.55000,9459000
07/24/2007,0000,19.10000,20.90000,19.10000,20.80000,6914000
07/25/2007,0000,20.40000,21.60000,19.35000,19.35000,4461000
07/26/2007,0000,18.30000,19.80000,18.00000,18.00000,3168000
07/27/2007,0000,16.75000,16.75000,16.75000,16.75000,1117000
07/30/2007,0000,15.60000,16.40000,15.60000,15.60000,4062000
07/31/2007,0000,15.60000,16.60000,14.85000,15.85000,3039000
08/01/2007,0000,15.70000,16.95000,15.60000,16.95000,2450000
08/02/2007,0000,17.50000,17.55000,15.80000,15.80000,3923000
08/03/2007,0000,15.90000,16.50000,15.30000,15.30000,1849000
08/06/2007,0000,14.50000,14.95000,14.25000,14.30000,1629000
08/07/2007,0000,14.60000,14.80000,13.60000,13.60000,1295000
08/08/2007,0000,13.90000,14.55000,13.35000,14.55000,1977000
08/09/2007,0000,14.90000,15.30000,14.75000,15.00000,2145000
08/10/2007,0000,13.95000,15.60000,13.95000,15.10000,2180000
08/13/2007,0000,14.60000,15.10000,14.10000,14.20000,1363000
08/14/2007,0000,14.10000,15.15000,14.00000,15.15000,2501000
08/15/2007,0000,14.10000,14.90000,14.10000,14.40000,1872000
08/16/2007,0000,14.00000,14.30000,13.40000,13.40000,1637000
08/17/2007,0000,12.70000,13.80000,12.50000,12.50000,1114000
08/20/2007,0000,13.30000,13.35000,12.95000,13.10000,1383000
08/21/2007,0000,13.10000,13.50000,12.20000,12.35000,1122000
08/22/2007,0000,12.50000,12.50000,11.55000,12.00000,937000
08/23/2007,0000,12.30000,12.80000,12.10000,12.80000,1300000
08/24/2007,0000,12.70000,13.20000,12.30000,12.60000,1133000
08/27/2007,0000,13.00000,13.30000,12.80000,13.00000,573000
08/28/2007,0000,13.65000,13.65000,12.95000,13.15000,299000
08/29/2007,0000,12.55000,12.95000,12.55000,12.70000,305000
08/30/2007,0000,13.30000,13.55000,13.05000,13.55000,755000
08/31/2007,0000,13.45000,14.30000,13.10000,13.90000,1502000
09/03/2007,0000,13.80000,13.90000,13.00000,13.00000,1089000
09/04/2007,0000,13.00000,13.80000,12.95000,13.20000,807000
09/05/2007,0000,13.50000,14.10000,13.30000,13.50000,1384000
09/06/2007,0000,13.20000,13.60000,13.20000,13.30000,690000
09/07/2007,0000,13.50000,13.90000,13.40000,13.45000,529000
09/10/2007,0000,13.55000,13.55000,13.10000,13.40000,428000
09/11/2007,0000,13.20000,14.30000,13.20000,14.30000,1942000
09/12/2007,0000,14.85000,14.85000,13.80000,14.10000,2089000
09/13/2007,0000,14.25000,14.50000,14.10000,14.10000,631000
09/14/2007,0000,14.20000,14.65000,14.10000,14.15000,674000
09/17/2007,0000,14.15000,14.15000,13.30000,13.65000,690000
09/19/2007,0000,13.95000,13.95000,12.75000,13.15000,1384000
09/20/2007,0000,13.15000,13.90000,13.10000,13.20000,1099000
09/21/2007,0000,13.00000,13.50000,12.95000,13.25000,530000
09/26/2007,0000,13.40000,13.80000,13.25000,13.45000,588000
09/27/2007,0000,13.20000,13.40000,13.05000,13.30000,670000
09/28/2007,0000,13.45000,13.65000,13.30000,13.35000,848000
10/01/2007,0000,14.15000,14.20000,13.60000,13.70000,1239000
10/02/2007,0000,13.70000,14.10000,13.70000,13.95000,1059000
10/03/2007,0000,14.00000,14.90000,14.00000,14.50000,2437000
10/04/2007,0000,14.20000,14.35000,13.70000,13.70000,1301000
10/05/2007,0000,13.90000,13.90000,13.60000,13.75000,510000
10/08/2007,0000,13.80000,14.00000,13.60000,13.80000,406000
10/09/2007,0000,13.80000,13.80000,13.40000,13.80000,656000
10/11/2007,0000,12.85000,12.95000,12.85000,12.85000,1853000
10/12/2007,0000,12.00000,12.00000,12.00000,12.00000,554000
10/15/2007,0000,11.20000,11.20000,11.20000,11.20000,278000
10/16/2007,0000,10.45000,10.45000,10.45000,10.45000,241000
10/17/2007,0000,9.72000,11.15000,9.72000,11.00000,6534000
10/18/2007,0000,10.25000,10.25000,10.25000,10.25000,676000
10/19/2007,0000,9.54000,9.93000,9.54000,9.54000,4397000
10/22/2007,0000,8.90000,9.20000,8.88000,8.88000,1479000
10/23/2007,0000,8.98000,9.30000,8.98000,9.10000,737000
10/24/2007,0000,9.29000,9.48000,9.15000,9.18000,826000
10/25/2007,0000,9.18000,9.30000,8.80000,8.83000,1017000
10/26/2007,0000,8.88000,9.20000,8.83000,9.05000,718000
10/29/2007,0000,9.15000,9.68000,9.10000,9.68000,1412000
10/30/2007,0000,9.56000,9.59000,9.20000,9.20000,1057000
10/31/2007,0000,9.39000,9.39000,9.21000,9.21000,679000
11/01/2007,0000,9.20000,9.37000,9.10000,9.10000,612000
11/02/2007,0000,8.47000,8.89000,8.47000,8.74000,717000
11/05/2007,0000,8.74000,8.86000,8.35000,8.55000,377000
11/06/2007,0000,8.55000,9.10000,8.55000,8.72000,321000
11/07/2007,0000,8.81000,9.10000,8.61000,8.82000,792000
11/08/2007,0000,8.70000,8.70000,8.21000,8.21000,922000
11/09/2007,0000,8.21000,8.21000,7.64000,7.70000,601000
11/12/2007,0000,7.50000,7.50000,7.30000,7.39000,449000
11/13/2007,0000,7.39000,7.89000,7.39000,7.72000,290000
11/14/2007,0000,7.89000,8.26000,7.89000,8.26000,486000
11/15/2007,0000,8.40000,8.83000,8.40000,8.83000,1014000
11/16/2007,0000,9.40000,9.40000,8.90000,9.13000,1069000
11/19/2007,0000,9.55000,9.55000,9.13000,9.15000,619000
11/20/2007,0000,9.10000,9.10000,8.51000,8.76000,591000
11/21/2007,0000,8.74000,8.99000,8.62000,8.62000,350000
11/22/2007,0000,8.50000,8.70000,8.40000,8.46000,337000
11/23/2007,0000,8.47000,8.47000,8.19000,8.20000,160000
11/26/2007,0000,8.60000,8.60000,8.16000,8.16000,98000
11/27/2007,0000,8.10000,8.10000,7.86000,8.00000,256000
11/28/2007,0000,7.99000,8.49000,7.99000,8.00000,197000
11/29/2007,0000,8.00000,8.56000,8.00000,8.30000,389000
11/30/2007,0000,8.40000,8.60000,8.20000,8.60000,395000
12/03/2007,0000,8.49000,8.65000,8.23000,8.41000,201000
12/04/2007,0000,8.40000,8.64000,8.21000,8.60000,319000
12/05/2007,0000,8.41000,8.52000,8.23000,8.34000,176000
12/06/2007,0000,8.34000,8.92000,8.34000,8.92000,1787000
12/07/2007,0000,9.20000,9.20000,8.72000,8.81000,485000
12/10/2007,0000,8.30000,8.88000,8.30000,8.42000,268000
12/11/2007,0000,8.42000,8.56000,8.42000,8.43000,172000
12/12/2007,0000,8.35000,8.47000,8.32000,8.35000,228000
12/13/2007,0000,8.25000,8.90000,8.25000,8.36000,725000
12/14/2007,0000,8.30000,8.45000,7.82000,7.98000,759000
12/17/2007,0000,7.90000,8.35000,7.50000,7.50000,415000
12/18/2007,0000,7.50000,7.80000,7.40000,7.62000,303000
12/19/2007,0000,7.80000,7.99000,7.70000,7.90000,258000
12/20/2007,0000,7.90000,7.90000,7.50000,7.50000,251000
12/21/2007,0000,7.50000,7.70000,7.30000,7.42000,149000
12/24/2007,0000,7.52000,7.85000,7.52000,7.70000,296000
12/25/2007,0000,7.70000,7.84000,7.50000,7.68000,168000
12/26/2007,0000,7.51000,7.75000,7.51000,7.69000,52000
12/27/2007,0000,7.79000,8.20000,7.62000,8.00000,507000
12/28/2007,0000,7.95000,8.47000,7.95000,8.30000,676000
12/31/2007,0000,8.40000,8.66000,8.32000,8.45000,366000
01/02/2008,0000,8.45000,8.69000,8.31000,8.40000,356000
01/03/2008,0000,8.35000,8.40000,8.18000,8.22000,259000
01/04/2008,0000,8.23000,8.51000,8.23000,8.40000,294000
01/07/2008,0000,8.37000,8.37000,8.00000,8.00000,338000
01/08/2008,0000,8.18000,8.20000,8.03000,8.05000,212000
01/09/2008,0000,8.05000,8.13000,7.49000,8.05000,383000
01/10/2008,0000,8.04000,8.15000,7.81000,7.83000,199000
01/11/2008,0000,7.98000,8.37000,7.98000,8.30000,602000
01/14/2008,0000,8.88000,8.88000,8.60000,8.88000,1204000
01/15/2008,0000,9.20000,9.50000,9.20000,9.50000,901000
01/16/2008,0000,9.96000,10.15000,9.60000,10.10000,3227000
01/17/2008,0000,9.80000,9.90000,9.40000,9.40000,1063000
01/18/2008,0000,8.80000,9.60000,8.75000,9.40000,1146000
01/21/2008,0000,9.16000,10.05000,9.16000,9.96000,1581000
01/22/2008,0000,9.27000,9.60000,9.27000,9.27000,638000
01/23/2008,0000,9.50000,9.50000,8.63000,8.63000,1015000
01/24/2008,0000,8.80000,9.03000,8.63000,8.80000,604000
01/25/2008,0000,9.00000,9.10000,8.90000,9.00000,422000
01/28/2008,0000,9.00000,9.10000,8.65000,8.78000,320000
01/29/2008,0000,8.79000,8.90000,8.45000,8.46000,387000
01/30/2008,0000,8.46000,8.68000,8.46000,8.50000,284000
01/31/2008,0000,8.41000,8.80000,8.41000,8.62000,171000
02/01/2008,0000,8.62000,9.22000,8.62000,9.22000,947000
02/12/2008,0000,9.20000,9.86000,9.17000,9.86000,964000
02/13/2008,0000,10.55000,10.55000,9.94000,10.00000,2253000
02/14/2008,0000,9.71000,10.55000,9.68000,9.92000,1506000
02/15/2008,0000,9.60000,10.25000,9.60000,10.20000,1131000
02/18/2008,0000,10.50000,10.50000,9.80000,10.35000,1132000
02/19/2008,0000,10.45000,10.45000,9.90000,10.00000,1085000
02/20/2008,0000,10.10000,10.25000,9.87000,9.98000,728000
02/21/2008,0000,9.98000,10.65000,9.98000,10.65000,1462000
02/22/2008,0000,10.90000,11.35000,10.90000,11.35000,2626000
02/25/2008,0000,12.10000,12.10000,12.10000,12.10000,651000
02/26/2008,0000,12.90000,12.90000,12.90000,12.90000,1453000
02/27/2008,0000,13.80000,13.80000,13.10000,13.80000,7738000
02/29/2008,0000,14.30000,14.75000,14.00000,14.75000,2844000
03/03/2008,0000,14.70000,15.75000,14.25000,15.75000,5573000
03/04/2008,0000,16.85000,16.85000,16.25000,16.85000,3639000
03/05/2008,0000,17.95000,18.00000,16.85000,18.00000,8663000
03/06/2008,0000,18.80000,18.80000,16.75000,16.75000,6661000
03/07/2008,0000,15.70000,16.75000,15.60000,15.75000,5771000
03/10/2008,0000,15.70000,15.70000,14.65000,14.65000,4215000
03/11/2008,0000,14.20000,15.65000,14.20000,15.65000,3480000
03/12/2008,0000,16.60000,16.60000,15.80000,16.00000,5523000
03/13/2008,0000,15.65000,16.40000,15.00000,15.35000,2433000
03/14/2008,0000,15.35000,16.00000,15.35000,15.50000,2118000
03/17/2008,0000,15.00000,15.70000,14.85000,15.70000,1592000
03/18/2008,0000,15.60000,15.70000,14.95000,15.40000,2218000
03/19/2008,0000,15.80000,16.45000,15.50000,16.45000,4558000
03/20/2008,0000,16.10000,17.20000,15.70000,16.50000,4400000
03/21/2008,0000,16.55000,16.55000,15.50000,15.70000,3229000
03/24/2008,0000,16.75000,16.75000,16.25000,16.75000,4881000
03/25/2008,0000,16.80000,17.70000,16.00000,17.00000,4067000
03/26/2008,0000,17.00000,17.80000,17.00000,17.15000,2676000
03/27/2008,0000,17.20000,17.45000,16.00000,16.20000,2180000
03/28/2008,0000,16.00000,16.80000,16.00000,16.30000,1910000
03/31/2008,0000,16.40000,16.45000,15.60000,15.70000,1502000
04/01/2008,0000,15.80000,16.10000,15.05000,15.10000,1932000
04/02/2008,0000,15.60000,15.60000,15.10000,15.15000,1025000
04/03/2008,0000,15.20000,15.20000,14.70000,14.95000,1431000
04/07/2008,0000,14.85000,15.70000,14.55000,15.60000,1659000
04/08/2008,0000,15.60000,15.60000,15.00000,15.05000,1160000
04/09/2008,0000,15.20000,16.10000,15.20000,16.10000,2058000
04/10/2008,0000,16.20000,16.75000,15.85000,16.45000,3099000
04/11/2008,0000,16.75000,16.75000,16.00000,16.05000,2378000
04/14/2008,0000,16.00000,16.80000,15.80000,16.20000,1933000
04/15/2008,0000,16.25000,17.30000,16.20000,16.90000,4271000
04/16/2008,0000,17.00000,17.45000,16.50000,17.00000,2996000
04/17/2008,0000,17.30000,17.30000,16.35000,16.35000,2127000
04/18/2008,0000,16.10000,16.75000,16.10000,16.50000,1214000
04/21/2008,0000,16.25000,16.80000,15.40000,15.80000,1370000
04/22/2008,0000,15.80000,16.20000,15.50000,15.80000,766000
04/23/2008,0000,15.80000,15.95000,15.60000,15.75000,727000
04/24/2008,0000,16.00000,16.05000,15.65000,15.65000,652000
04/25/2008,0000,15.55000,15.95000,15.35000,15.40000,860000
04/28/2008,0000,15.35000,15.70000,15.00000,15.40000,908000
04/29/2008,0000,15.20000,15.40000,14.90000,15.00000,973000
04/30/2008,0000,15.00000,15.20000,14.90000,15.00000,664000
05/02/2008,0000,15.15000,15.25000,14.50000,14.50000,703000
05/05/2008,0000,14.50000,15.40000,14.50000,15.15000,695000
05/06/2008,0000,15.55000,15.55000,14.80000,14.85000,515000
05/07/2008,0000,15.20000,15.25000,14.90000,15.10000,545000
05/08/2008,0000,15.10000,15.35000,14.60000,14.85000,546000
05/09/2008,0000,14.85000,15.20000,14.75000,14.85000,546000
05/12/2008,0000,15.15000,15.15000,14.70000,14.70000,423000
05/13/2008,0000,14.85000,15.00000,14.80000,14.90000,387000
05/14/2008,0000,14.95000,15.00000,14.60000,14.70000,371000
05/15/2008,0000,15.00000,15.50000,14.60000,15.40000,1252000
05/16/2008,0000,15.35000,15.50000,15.10000,15.45000,936000
05/19/2008,0000,15.50000,15.65000,15.15000,15.60000,681000
05/20/2008,0000,15.20000,15.50000,14.55000,14.80000,790000
05/21/2008,0000,14.50000,14.80000,14.30000,14.70000,639000
05/22/2008,0000,14.50000,15.15000,14.40000,15.05000,766000
05/23/2008,0000,14.95000,15.15000,14.40000,14.40000,637000
05/26/2008,0000,14.50000,14.50000,13.50000,13.60000,778000
05/27/2008,0000,13.60000,14.00000,13.60000,13.70000,544000
05/28/2008,0000,14.00000,14.00000,13.50000,13.50000,299000
05/29/2008,0000,13.75000,13.90000,12.70000,12.75000,734000
05/30/2008,0000,12.90000,13.00000,11.90000,12.10000,669000
06/02/2008,0000,12.10000,12.80000,12.10000,12.70000,427000
06/03/2008,0000,12.60000,12.60000,12.20000,12.30000,299000
06/04/2008,0000,12.30000,12.50000,12.20000,12.35000,241000
06/05/2008,0000,12.35000,12.80000,12.15000,12.60000,351000
06/06/2008,0000,12.60000,13.30000,12.50000,12.95000,598000
06/10/2008,0000,12.55000,12.55000,12.00000,12.10000,270000
06/11/2008,0000,12.10000,12.25000,11.30000,11.30000,520000
06/12/2008,0000,10.90000,11.00000,10.55000,10.55000,481000
06/13/2008,0000,10.50000,10.90000,10.50000,10.50000,528000
06/16/2008,0000,10.80000,11.20000,10.75000,11.20000,503000
06/17/2008,0000,11.70000,11.95000,11.40000,11.95000,1142000
06/18/2008,0000,11.90000,12.75000,11.50000,12.75000,1549000
06/19/2008,0000,12.50000,12.75000,12.00000,12.00000,1292000
06/20/2008,0000,11.75000,12.50000,11.75000,11.75000,500000
06/23/2008,0000,10.95000,11.95000,10.95000,11.95000,457000
06/24/2008,0000,11.80000,11.80000,11.20000,11.25000,472000
06/25/2008,0000,11.00000,11.50000,11.00000,11.45000,345000
06/26/2008,0000,11.65000,12.20000,11.35000,11.70000,502000
06/27/2008,0000,10.95000,11.55000,10.90000,10.90000,478000
06/30/2008,0000,11.05000,11.20000,10.50000,10.55000,411000
07/01/2008,0000,10.55000,10.85000,10.00000,10.00000,516000
07/02/2008,0000,10.00000,10.70000,10.00000,10.70000,461000
07/03/2008,0000,10.60000,11.40000,10.20000,11.40000,596000
07/04/2008,0000,11.50000,12.05000,11.00000,11.15000,647000
07/07/2008,0000,11.00000,11.45000,11.00000,11.40000,230000
07/08/2008,0000,11.15000,11.65000,11.00000,11.00000,336000
07/09/2008,0000,11.35000,11.55000,11.05000,11.05000,295000
07/10/2008,0000,11.05000,11.05000,10.60000,10.60000,257000
07/11/2008,0000,10.70000,11.30000,10.60000,11.30000,600000
07/14/2008,0000,11.15000,12.00000,11.10000,12.00000,724000
07/15/2008,0000,11.70000,11.90000,11.20000,11.20000,807000
07/16/2008,0000,11.20000,11.20000,10.45000,10.50000,651000
07/17/2008,0000,11.00000,11.00000,10.70000,10.75000,279000
07/18/2008,0000,10.85000,11.25000,10.05000,10.20000,368000
07/21/2008,0000,10.30000,10.60000,10.00000,10.25000,409000
07/22/2008,0000,10.15000,10.25000,10.00000,10.20000,478000
07/23/2008,0000,10.25000,10.80000,10.25000,10.80000,671000
07/24/2008,0000,11.00000,11.00000,10.50000,10.60000,572000
07/25/2008,0000,10.40000,10.50000,10.10000,10.30000,290000
07/29/2008,0000,10.00000,10.20000,10.00000,10.20000,326000
07/30/2008,0000,10.30000,10.50000,10.00000,10.00000,325000
07/31/2008,0000,10.20000,10.25000,9.30000,9.30000,567000
08/01/2008,0000,9.00000,9.28000,8.70000,8.86000,524000
08/04/2008,0000,8.80000,8.98000,8.51000,8.70000,251000
08/05/2008,0000,8.70000,8.90000,8.70000,8.90000,283000
08/06/2008,0000,9.10000,9.52000,9.04000,9.52000,402000
08/07/2008,0000,9.48000,9.80000,9.41000,9.42000,217000
08/08/2008,0000,9.30000,9.75000,9.30000,9.40000,392000
08/11/2008,0000,9.50000,10.00000,9.50000,10.00000,349000
08/12/2008,0000,9.83000,9.94000,9.50000,9.60000,302000
08/13/2008,0000,9.74000,9.74000,9.40000,9.41000,144000
08/14/2008,0000,9.59000,10.00000,9.59000,9.80000,409000
08/15/2008,0000,10.00000,10.00000,9.30000,9.30000,336000
08/18/2008,0000,9.12000,9.30000,9.00000,9.05000,95000
08/19/2008,0000,8.90000,9.30000,8.61000,9.15000,178000
08/20/2008,0000,8.51000,9.13000,8.51000,9.00000,305000
08/21/2008,0000,9.00000,9.14000,8.72000,8.80000,218000
08/22/2008,0000,8.80000,9.00000,8.51000,8.77000,266000
08/25/2008,0000,8.77000,9.05000,8.77000,8.80000,253000
08/26/2008,0000,8.68000,8.80000,8.57000,8.73000,95000
08/27/2008,0000,8.62000,8.86000,8.62000,8.78000,111000
08/28/2008,0000,8.78000,9.19000,8.78000,8.81000,143000
08/29/2008,0000,8.81000,9.11000,8.81000,8.90000,105000
09/01/2008,0000,8.90000,9.08000,8.55000,8.70000,111000
09/02/2008,0000,8.50000,8.66000,8.45000,8.45000,218000
09/03/2008,0000,8.33000,8.45000,7.93000,7.93000,206000
09/04/2008,0000,7.91000,8.10000,7.38000,7.38000,333000
09/05/2008,0000,7.20000,7.32000,6.96000,7.00000,531000
09/08/2008,0000,7.49000,7.49000,7.00000,7.49000,201000
09/09/2008,0000,7.90000,7.90000,7.33000,7.35000,133000
09/10/2008,0000,7.35000,7.86000,7.35000,7.86000,421000
09/11/2008,0000,7.80000,8.09000,7.50000,7.80000,430000
09/12/2008,0000,7.50000,7.74000,7.26000,7.30000,507000
09/15/2008,0000,6.79000,7.07000,6.79000,6.80000,208000
09/16/2008,0000,6.50000,7.20000,6.33000,6.34000,538000
09/17/2008,0000,6.75000,6.78000,6.20000,6.20000,711000
09/18/2008,0000,6.01000,6.02000,5.77000,5.98000,455000
09/19/2008,0000,6.30000,6.39000,6.13000,6.39000,308000
09/22/2008,0000,6.80000,6.80000,6.46000,6.80000,284000
09/23/2008,0000,6.50000,7.26000,6.35000,7.26000,356000
09/24/2008,0000,7.22000,7.50000,6.90000,7.26000,430000
09/25/2008,0000,7.20000,7.26000,7.00000,7.05000,115000
09/26/2008,0000,7.05000,7.10000,6.56000,6.56000,263000
09/30/2008,0000,6.11000,6.11000,6.11000,6.11000,131000
10/01/2008,0000,6.41000,6.41000,6.04000,6.29000,147000
10/02/2008,0000,6.15000,6.58000,6.15000,6.20000,128000
10/03/2008,0000,6.20000,6.40000,5.90000,6.39000,196000
10/06/2008,0000,6.21000,6.27000,5.95000,6.16000,84000
10/07/2008,0000,5.75000,6.12000,5.75000,6.05000,95000
10/08/2008,0000,6.00000,6.00000,5.65000,5.65000,259000
10/09/2008,0000,5.65000,5.93000,5.30000,5.30000,219000
10/13/2008,0000,5.12000,5.21000,5.12000,5.12000,156000
10/14/2008,0000,5.47000,5.47000,5.30000,5.47000,210000
10/15/2008,0000,5.47000,5.85000,5.38000,5.85000,392000
10/16/2008,0000,5.65000,6.20000,5.65000,6.00000,457000
10/17/2008,0000,6.40000,6.42000,5.92000,5.92000,355000
10/20/2008,0000,5.85000,5.85000,5.72000,5.80000,131000
10/21/2008,0000,6.20000,6.20000,5.90000,6.10000,794000
10/22/2008,0000,6.09000,6.09000,5.89000,5.89000,424000
10/23/2008,0000,5.69000,5.69000,5.69000,5.69000,69000
10/24/2008,0000,5.52000,5.52000,5.50000,5.50000,114000
10/27/2008,0000,5.12000,5.49000,5.12000,5.12000,294000
10/28/2008,0000,4.77000,5.35000,4.77000,5.35000,389000
10/29/2008,0000,5.46000,5.70000,5.16000,5.16000,208000
10/30/2008,0000,5.10000,5.52000,5.10000,5.52000,487000
10/31/2008,0000,5.89000,5.90000,5.60000,5.90000,435000
11/03/2008,0000,6.20000,6.20000,5.63000,5.90000,220000
11/04/2008,0000,5.66000,5.90000,5.55000,5.63000,218000
11/05/2008,0000,5.73000,6.02000,5.63000,5.86000,650000
11/06/2008,0000,5.76000,5.76000,5.45000,5.45000,395000
11/07/2008,0000,5.25000,5.83000,5.25000,5.83000,462000
11/10/2008,0000,6.21000,6.23000,6.00000,6.23000,512000
11/11/2008,0000,6.66000,6.66000,6.25000,6.35000,1266000
11/12/2008,0000,6.15000,6.45000,6.00000,6.12000,400000
11/13/2008,0000,5.75000,6.40000,5.75000,5.95000,362000
11/14/2008,0000,6.30000,6.36000,6.10000,6.26000,518000
11/17/2008,0000,5.90000,6.46000,5.90000,6.07000,280000
11/18/2008,0000,6.00000,6.35000,5.65000,5.84000,491000
11/19/2008,0000,5.80000,6.00000,5.55000,5.65000,777000
11/20/2008,0000,5.35000,5.63000,5.30000,5.43000,343000
11/21/2008,0000,5.15000,5.36000,5.06000,5.34000,313000
11/24/2008,0000,5.60000,5.60000,5.20000,5.50000,198000
11/25/2008,0000,5.83000,5.88000,5.53000,5.69000,380000
11/26/2008,0000,5.69000,5.93000,5.69000,5.89000,274000
11/27/2008,0000,6.09000,6.20000,5.81000,6.07000,600000
11/28/2008,0000,6.00000,6.10000,5.90000,5.90000,398000
12/01/2008,0000,6.00000,6.19000,5.70000,5.99000,425000
12/02/2008,0000,5.62000,5.80000,5.58000,5.80000,268000
12/03/2008,0000,5.85000,5.98000,5.65000,5.70000,287000
12/04/2008,0000,5.72000,5.81000,5.58000,5.65000,146000
12/05/2008,0000,5.50000,5.65000,5.50000,5.51000,87000
12/08/2008,0000,5.51000,5.80000,5.51000,5.80000,192000
12/09/2008,0000,5.99000,5.99000,5.73000,5.76000,173000
12/10/2008,0000,5.82000,6.16000,5.82000,6.16000,1035000
12/11/2008,0000,6.16000,6.23000,5.90000,6.10000,588000
12/12/2008,0000,6.00000,6.25000,5.91000,5.92000,661000
12/15/2008,0000,6.30000,6.30000,5.82000,6.01000,421000
12/16/2008,0000,6.00000,6.00000,5.80000,5.86000,174000
12/17/2008,0000,6.01000,6.25000,6.01000,6.18000,601000
12/18/2008,0000,6.26000,6.61000,6.23000,6.61000,1228000
12/19/2008,0000,7.07000,7.07000,6.85000,7.07000,3070000
12/22/2008,0000,7.18000,7.19000,6.58000,6.58000,1721000
12/23/2008,0000,6.30000,6.30000,6.12000,6.12000,1158000
12/24/2008,0000,5.80000,6.31000,5.73000,6.20000,744000
12/25/2008,0000,6.01000,6.20000,5.90000,6.05000,349000
12/26/2008,0000,6.16000,6.18000,6.01000,6.10000,364000
12/29/2008,0000,6.03000,6.10000,5.91000,6.07000,186000
12/30/2008,0000,6.08000,6.34000,6.08000,6.26000,559000
12/31/2008,0000,6.10000,6.35000,6.10000,6.10000,375000
01/05/2009,0000,6.20000,6.30000,6.10000,6.10000,546000
01/06/2009,0000,6.05000,6.25000,6.05000,6.09000,419000
01/07/2009,0000,6.12000,6.48000,6.12000,6.30000,641000
01/08/2009,0000,6.15000,6.20000,5.86000,5.93000,499000
01/09/2009,0000,5.93000,6.11000,5.90000,6.04000,311000
01/12/2009,0000,6.07000,6.07000,5.90000,5.91000,139000
01/13/2009,0000,5.91000,5.97000,5.70000,5.82000,329000
01/14/2009,0000,5.72000,6.00000,5.72000,5.90000,203000
01/15/2009,0000,5.75000,5.85000,5.70000,5.70000,119000
01/16/2009,0000,5.80000,5.80000,5.50000,5.51000,165000
01/19/2009,0000,5.50000,5.63000,5.50000,5.61000,147000
01/20/2009,0000,5.50000,5.56000,5.30000,5.50000,170000
01/21/2009,0000,5.12000,5.79000,5.12000,5.25000,259000
02/02/2009,0000,5.12000,5.23000,4.92000,5.11000,98000
02/03/2009,0000,5.11000,5.40000,5.11000,5.40000,144000
02/04/2009,0000,5.60000,5.60000,5.36000,5.45000,85000
02/05/2009,0000,5.55000,5.60000,5.22000,5.45000,93000
02/06/2009,0000,5.50000,5.59000,5.40000,5.54000,166000
02/09/2009,0000,5.45000,5.69000,5.40000,5.57000,193000
02/10/2009,0000,5.50000,5.60000,5.45000,5.55000,138000
02/11/2009,0000,5.55000,5.55000,5.35000,5.35000,193000
02/12/2009,0000,5.35000,5.60000,5.30000,5.37000,183000
02/13/2009,0000,5.32000,5.54000,5.32000,5.40000,143000
02/16/2009,0000,5.42000,5.54000,5.36000,5.45000,143000
02/17/2009,0000,5.38000,5.38000,5.21000,5.22000,183000
02/18/2009,0000,5.00000,5.31000,5.00000,5.20000,163000
02/19/2009,0000,5.11000,5.27000,5.07000,5.20000,112000
02/20/2009,0000,5.10000,5.44000,5.04000,5.18000,108000
02/23/2009,0000,5.19000,5.30000,5.10000,5.18000,186000
02/24/2009,0000,5.15000,5.26000,5.10000,5.20000,137000
02/25/2009,0000,5.26000,5.38000,5.20000,5.20000,224000
02/26/2009,0000,5.20000,5.27000,5.16000,5.20000,95000
02/27/2009,0000,5.20000,5.26000,5.20000,5.20000,74000
03/02/2009,0000,5.23000,5.24000,5.01000,5.01000,98000
03/03/2009,0000,5.00000,5.10000,4.99000,5.03000,174000
03/04/2009,0000,5.09000,5.37000,5.09000,5.35000,349000
03/05/2009,0000,5.32000,5.48000,5.30000,5.42000,238000
03/06/2009,0000,5.30000,5.39000,5.20000,5.22000,122000
03/09/2009,0000,5.27000,5.38000,5.10000,5.20000,219000
03/10/2009,0000,5.20000,5.32000,5.14000,5.30000,331000
03/11/2009,0000,5.65000,5.67000,5.40000,5.67000,824000
03/12/2009,0000,5.80000,5.84000,5.47000,5.54000,829000
03/13/2009,0000,5.65000,5.92000,5.58000,5.89000,691000
03/16/2009,0000,5.70000,6.20000,5.70000,6.06000,548000
03/17/2009,0000,6.40000,6.48000,6.19000,6.48000,1072000
03/18/2009,0000,6.73000,6.85000,6.50000,6.56000,1704000
03/19/2009,0000,6.63000,7.00000,6.55000,6.98000,1569000
03/20/2009,0000,7.20000,7.20000,6.53000,6.56000,969000
03/23/2009,0000,6.50000,6.90000,6.47000,6.80000,686000
03/24/2009,0000,7.10000,7.18000,6.85000,7.00000,908000
03/25/2009,0000,7.00000,7.05000,6.60000,7.00000,742000
03/26/2009,0000,6.98000,7.23000,6.81000,6.99000,870000
03/27/2009,0000,7.00000,7.47000,7.00000,7.47000,1770000
03/30/2009,0000,7.50000,7.65000,7.20000,7.20000,1331000
03/31/2009,0000,6.72000,7.45000,6.72000,7.10000,752000
04/01/2009,0000,7.15000,7.45000,7.15000,7.40000,951000
04/02/2009,0000,7.60000,7.69000,7.31000,7.41000,947000
04/03/2009,0000,7.92000,7.92000,7.92000,7.92000,915000
04/06/2009,0000,8.47000,8.47000,8.47000,8.47000,638000
04/07/2009,0000,9.06000,9.06000,8.21000,8.77000,2331000
04/08/2009,0000,8.50000,8.60000,8.16000,8.17000,1685000
04/09/2009,0000,8.29000,8.72000,8.29000,8.70000,1165000
04/10/2009,0000,8.70000,8.70000,8.36000,8.65000,1283000
04/13/2009,0000,8.70000,9.25000,8.52000,9.20000,1842000
04/14/2009,0000,9.14000,9.48000,9.00000,9.06000,1049000
04/15/2009,0000,9.10000,9.25000,8.75000,8.86000,939000
04/16/2009,0000,8.88000,9.15000,8.86000,9.00000,1009000
04/17/2009,0000,8.92000,9.05000,8.37000,8.37000,1016000
04/20/2009,0000,8.40000,8.40000,7.79000,7.79000,865000
04/21/2009,0000,7.50000,8.20000,7.25000,8.17000,562000
04/22/2009,0000,8.25000,8.39000,8.01000,8.07000,538000
04/23/2009,0000,8.07000,8.20000,7.80000,7.95000,618000
04/24/2009,0000,7.95000,8.50000,7.95000,8.40000,1507000
04/27/2009,0000,8.35000,8.45000,7.82000,7.82000,1228000
04/28/2009,0000,7.30000,7.70000,7.28000,7.28000,806000
04/29/2009,0000,6.78000,7.20000,6.78000,6.96000,662000
04/30/2009,0000,7.43000,7.44000,7.21000,7.44000,509000
05/04/2009,0000,7.96000,7.96000,7.71000,7.96000,588000
05/05/2009,0000,8.51000,8.51000,7.85000,8.00000,1786000
05/06/2009,0000,7.90000,8.56000,7.55000,8.45000,1327000
05/07/2009,0000,8.42000,8.65000,8.06000,8.17000,1094000
05/08/2009,0000,8.05000,8.27000,8.00000,8.08000,567000
05/11/2009,0000,8.25000,8.50000,8.01000,8.24000,925000
05/12/2009,0000,8.25000,8.42000,8.00000,8.25000,870000
05/13/2009,0000,8.44000,8.82000,8.30000,8.82000,1894000
05/14/2009,0000,8.60000,8.69000,8.23000,8.40000,1312000
05/15/2009,0000,8.40000,8.80000,8.40000,8.44000,1009000
05/18/2009,0000,8.77000,8.98000,8.50000,8.70000,1363000
05/19/2009,0000,9.00000,9.10000,8.51000,8.60000,1467000
05/20/2009,0000,8.58000,8.75000,8.40000,8.45000,821000
05/21/2009,0000,8.47000,8.75000,8.41000,8.61000,976000
05/22/2009,0000,8.45000,8.75000,8.45000,8.56000,805000
05/25/2009,0000,8.61000,9.15000,8.61000,9.15000,1966000
05/26/2009,0000,9.58000,9.79000,9.10000,9.10000,3176000
05/27/2009,0000,9.19000,9.73000,9.19000,9.73000,1570000
06/01/2009,0000,10.40000,10.40000,10.40000,10.40000,617000
06/02/2009,0000,11.10000,11.10000,11.10000,11.10000,607000
06/03/2009,0000,11.85000,11.85000,10.60000,11.85000,7007000
06/04/2009,0000,12.60000,12.65000,12.05000,12.65000,4772000
06/05/2009,0000,12.80000,13.00000,11.80000,12.35000,3338000
06/08/2009,0000,12.90000,12.95000,11.60000,11.70000,2546000
06/09/2009,0000,11.20000,11.70000,10.90000,10.90000,1851000
06/10/2009,0000,10.40000,11.00000,10.15000,10.20000,1506000
06/11/2009,0000,10.20000,10.90000,10.20000,10.90000,1019000
06/12/2009,0000,10.90000,11.65000,10.80000,11.65000,3136000
06/15/2009,0000,11.40000,11.40000,10.85000,10.85000,1421000
06/16/2009,0000,10.20000,10.90000,10.20000,10.60000,1528000
06/17/2009,0000,10.80000,11.15000,10.30000,10.55000,715000
06/18/2009,0000,10.70000,11.25000,10.70000,11.25000,3064000
06/19/2009,0000,11.15000,12.00000,10.60000,11.95000,1959000
06/22/2009,0000,11.90000,11.90000,11.20000,11.50000,1526000
06/23/2009,0000,11.00000,11.90000,10.90000,11.30000,1382000
06/24/2009,0000,11.50000,11.80000,11.30000,11.70000,1355000
06/25/2009,0000,11.35000,11.80000,11.20000,11.35000,1349000
06/26/2009,0000,11.40000,11.85000,11.40000,11.45000,1236000
06/29/2009,0000,11.75000,11.75000,11.10000,11.25000,827000
06/30/2009,0000,11.50000,12.00000,11.50000,11.50000,2362000
07/01/2009,0000,11.20000,11.90000,11.20000,11.85000,1546000
07/02/2009,0000,11.80000,12.50000,11.70000,12.30000,2360000
07/03/2009,0000,12.35000,12.35000,11.75000,12.10000,1081000
07/06/2009,0000,12.90000,12.90000,12.60000,12.90000,2837000
07/07/2009,0000,13.80000,13.80000,13.30000,13.80000,4796000
07/08/2009,0000,13.50000,13.60000,12.90000,12.95000,3223000
07/09/2009,0000,13.10000,13.60000,13.10000,13.30000,2294000
07/10/2009,0000,13.55000,13.55000,12.50000,12.80000,2066000
07/13/2009,0000,12.60000,12.70000,11.95000,11.95000,2140000
07/14/2009,0000,12.00000,12.20000,11.60000,12.20000,1110000
07/15/2009,0000,12.05000,12.40000,11.90000,11.90000,1669000
07/16/2009,0000,12.15000,12.20000,11.75000,11.75000,902000
07/17/2009,0000,11.85000,12.00000,11.75000,11.80000,567000
07/20/2009,0000,11.80000,12.30000,11.80000,12.05000,938000
07/21/2009,0000,12.35000,12.85000,12.10000,12.85000,3257000
07/22/2009,0000,12.70000,12.80000,12.30000,12.40000,2195000
07/23/2009,0000,12.60000,12.95000,12.30000,12.50000,1683000
07/24/2009,0000,12.50000,12.55000,12.15000,12.15000,1513000
07/27/2009,0000,12.15000,12.40000,12.10000,12.15000,434000
07/28/2009,0000,12.35000,12.70000,12.20000,12.50000,1720000
07/29/2009,0000,12.60000,12.60000,12.20000,12.30000,769000
07/30/2009,0000,12.30000,12.30000,12.00000,12.05000,621000
07/31/2009,0000,12.15000,12.45000,12.05000,12.05000,565000
08/03/2009,0000,12.65000,12.85000,12.55000,12.85000,3872000
08/04/2009,0000,13.30000,13.30000,12.10000,12.10000,2561000
08/05/2009,0000,12.10000,12.55000,12.00000,12.10000,1124000
08/06/2009,0000,12.10000,12.30000,11.50000,12.30000,1113000
08/10/2009,0000,12.20000,12.20000,11.45000,11.85000,920000
08/11/2009,0000,11.80000,12.10000,11.70000,11.90000,468000
08/12/2009,0000,11.90000,12.20000,11.75000,11.85000,537000
08/13/2009,0000,11.90000,12.45000,11.90000,12.45000,838000
08/14/2009,0000,12.30000,12.45000,11.80000,11.85000,881000
08/17/2009,0000,11.85000,12.10000,11.75000,11.80000,749000
08/18/2009,0000,11.90000,11.90000,11.30000,11.40000,814000
08/19/2009,0000,11.25000,11.65000,11.25000,11.50000,935000
08/20/2009,0000,11.25000,11.30000,10.75000,11.10000,766000
08/21/2009,0000,11.10000,11.35000,10.55000,10.60000,683000
08/24/2009,0000,10.70000,11.30000,10.70000,11.30000,1503000
08/25/2009,0000,11.30000,11.70000,11.00000,11.60000,963000
08/26/2009,0000,11.80000,12.05000,11.45000,11.75000,1142000
08/27/2009,0000,11.80000,12.55000,11.60000,12.55000,4504000
08/28/2009,0000,12.45000,13.25000,12.10000,12.70000,3020000
08/31/2009,0000,13.10000,13.15000,12.60000,12.80000,1360000
09/01/2009,0000,12.40000,13.15000,12.40000,12.90000,1245000
09/02/2009,0000,12.70000,12.95000,12.65000,12.70000,752000
09/03/2009,0000,12.65000,13.50000,12.65000,13.20000,2250000
09/04/2009,0000,13.50000,13.50000,13.00000,13.30000,1921000
09/07/2009,0000,13.30000,13.40000,12.90000,12.90000,1126000
09/08/2009,0000,12.90000,13.20000,12.75000,12.85000,1013000
09/09/2009,0000,12.90000,13.05000,12.60000,12.80000,685000
09/10/2009,0000,13.20000,13.20000,12.50000,12.75000,812000
09/11/2009,0000,13.60000,13.60000,13.30000,13.60000,7946000
09/14/2009,0000,13.40000,13.40000,12.90000,13.00000,3366000
09/15/2009,0000,12.90000,13.90000,12.80000,13.90000,3148000
09/16/2009,0000,13.90000,14.45000,13.55000,14.00000,4215000
09/17/2009,0000,14.45000,14.80000,14.00000,14.40000,3511000
09/18/2009,0000,14.05000,14.40000,13.85000,14.10000,1596000
09/21/2009,0000,14.00000,14.20000,13.30000,13.70000,2095000
09/22/2009,0000,13.50000,13.80000,13.35000,13.55000,1262000
09/23/2009,0000,13.50000,13.55000,12.70000,12.90000,1767000
09/24/2009,0000,12.90000,13.30000,12.70000,13.30000,692000
09/25/2009,0000,13.20000,13.25000,12.95000,13.15000,533000
09/28/2009,0000,12.90000,13.15000,12.80000,12.85000,831000
09/29/2009,0000,13.05000,13.10000,12.95000,13.00000,817000
09/30/2009,0000,13.00000,13.60000,13.00000,13.50000,1355000
10/01/2009,0000,13.60000,13.60000,13.10000,13.15000,615000
10/02/2009,0000,12.60000,13.10000,12.60000,12.95000,624000
10/05/2009,0000,12.90000,13.30000,12.90000,13.15000,325000
10/06/2009,0000,13.40000,13.55000,13.15000,13.25000,1023000
10/07/2009,0000,13.50000,13.55000,13.15000,13.55000,1557000
10/08/2009,0000,13.80000,13.80000,12.85000,13.10000,883000
10/09/2009,0000,13.95000,14.00000,13.45000,13.60000,4310000
10/12/2009,0000,13.40000,13.55000,13.30000,13.35000,1498000
10/13/2009,0000,13.30000,13.35000,13.00000,13.15000,889000
10/14/2009,0000,13.15000,13.45000,13.15000,13.30000,599000
10/15/2009,0000,13.50000,13.50000,13.10000,13.15000,723000
10/16/2009,0000,13.20000,13.30000,13.00000,13.00000,951000
10/19/2009,0000,12.90000,13.30000,12.90000,13.10000,693000
10/20/2009,0000,13.10000,13.30000,13.00000,13.15000,591000
10/21/2009,0000,13.10000,13.40000,13.00000,13.15000,852000
10/22/2009,0000,13.15000,13.20000,13.00000,13.00000,627000
10/23/2009,0000,13.00000,13.35000,13.00000,13.20000,492000
10/26/2009,0000,13.10000,13.20000,12.90000,12.90000,607000
10/27/2009,0000,12.90000,13.05000,12.85000,12.90000,336000
10/28/2009,0000,12.90000,13.10000,12.70000,12.80000,339000
10/29/2009,0000,12.75000,12.75000,11.95000,12.05000,1190000
10/30/2009,0000,12.05000,12.20000,11.80000,11.95000,611000
11/02/2009,0000,11.30000,11.90000,11.30000,11.85000,316000
11/03/2009,0000,11.75000,12.00000,11.75000,11.85000,307000
11/04/2009,0000,12.00000,12.25000,12.00000,12.20000,278000
11/05/2009,0000,12.20000,12.20000,11.90000,11.90000,212000
11/06/2009,0000,12.10000,12.20000,11.90000,11.90000,264000
11/09/2009,0000,11.90000,12.00000,11.75000,11.90000,326000
11/10/2009,0000,12.00000,12.00000,11.90000,11.95000,285000
11/11/2009,0000,11.95000,12.00000,11.80000,11.95000,282000
11/12/2009,0000,11.95000,12.10000,11.85000,12.10000,353000
11/13/2009,0000,12.00000,12.10000,11.85000,12.00000,258000
11/16/2009,0000,11.95000,12.10000,11.90000,11.90000,297000
11/17/2009,0000,12.10000,12.35000,11.90000,12.05000,770000
11/18/2009,0000,12.05000,12.25000,11.90000,12.15000,305000
11/19/2009,0000,12.15000,12.15000,12.00000,12.10000,227000
11/20/2009,0000,12.10000,12.90000,12.00000,12.70000,2543000
11/23/2009,0000,12.35000,12.50000,12.20000,12.20000,686000
11/24/2009,0000,12.15000,12.45000,12.10000,12.30000,380000
11/25/2009,0000,12.30000,12.30000,12.10000,12.20000,330000
11/26/2009,0000,12.30000,12.35000,12.10000,12.20000,298000
11/27/2009,0000,12.15000,12.15000,11.75000,11.75000,536000
11/30/2009,0000,11.50000,12.00000,11.50000,11.85000,398000
12/01/2009,0000,11.85000,12.35000,11.85000,12.00000,297000
12/02/2009,0000,11.90000,12.20000,11.85000,11.90000,542000
12/03/2009,0000,11.90000,12.10000,11.80000,11.85000,249000
12/04/2009,0000,11.90000,12.00000,11.80000,11.85000,283000
12/07/2009,0000,11.95000,12.00000,11.80000,11.80000,337000
12/08/2009,0000,11.90000,12.20000,11.85000,12.20000,727000
12/09/2009,0000,12.05000,12.40000,12.05000,12.25000,727000
12/11/2009,0000,11.90000,12.10000,11.90000,12.05000,331000
12/14/2009,0000,12.05000,12.80000,11.90000,12.50000,1213000
12/15/2009,0000,12.45000,12.45000,12.10000,12.10000,546000
12/16/2009,0000,12.10000,12.40000,12.00000,12.15000,285000
12/17/2009,0000,12.25000,12.25000,11.90000,11.90000,380000
12/18/2009,0000,12.00000,12.00000,11.90000,11.90000,280000
12/21/2009,0000,11.90000,12.05000,11.90000,12.05000,126000
12/22/2009,0000,12.00000,12.10000,11.90000,12.00000,250000
12/23/2009,0000,12.00000,12.15000,11.95000,11.95000,279000
12/25/2009,0000,12.25000,12.30000,12.05000,12.05000,346000
12/25/2009,0000,12.25000,12.30000,12.05000,12.05000,346000
12/28/2009,0000,12.15000,12.25000,12.10000,12.15000,444000
12/29/2009,1230,12.20000,12.25000,12.10000,12.10000,337270
