DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.65000,11.65000,11.15000,11.25000,652500
04/03/2007,0000,11.25000,11.30000,11.10000,11.20000,291000
04/04/2007,0000,11.20000,11.40000,11.00000,11.15000,1519400
04/09/2007,0000,11.30000,11.90000,11.10000,11.90000,2577600
04/10/2007,0000,11.80000,11.80000,11.40000,11.50000,1231500
04/11/2007,0000,11.50000,11.65000,11.35000,11.35000,581100
04/12/2007,0000,11.60000,12.05000,11.40000,11.65000,1518400
04/13/2007,0000,11.80000,12.15000,11.65000,11.95000,1808400
04/16/2007,0000,13.40000,13.40000,12.95000,13.40000,5992800
04/17/2007,0000,13.55000,13.55000,12.50000,12.50000,4275700
04/18/2007,0000,12.60000,13.25000,12.60000,13.25000,3031600
04/19/2007,0000,13.50000,13.50000,12.85000,13.10000,2566100
04/20/2007,0000,13.10000,13.25000,12.70000,12.80000,1577200
04/23/2007,0000,12.75000,13.00000,12.60000,12.95000,1162200
04/24/2007,0000,12.85000,13.25000,12.80000,12.90000,974100
04/25/2007,0000,13.00000,13.20000,12.80000,12.90000,936200
04/26/2007,0000,12.90000,12.95000,12.60000,12.60000,985600
04/27/2007,0000,12.60000,12.80000,12.05000,12.20000,988800
04/30/2007,0000,12.10000,12.20000,11.75000,11.75000,1031900
05/02/2007,0000,11.75000,12.35000,11.75000,12.10000,860600
05/03/2007,0000,12.30000,12.30000,11.40000,12.00000,764900
05/04/2007,0000,12.00000,12.30000,11.75000,12.00000,352000
05/07/2007,0000,12.00000,12.25000,12.00000,12.25000,262700
05/08/2007,0000,12.30000,12.30000,12.10000,12.10000,395100
05/09/2007,0000,12.30000,12.90000,12.30000,12.65000,2310700
05/10/2007,0000,12.90000,13.45000,12.90000,13.30000,4384000
05/11/2007,0000,13.50000,14.20000,13.45000,13.50000,10161400
05/14/2007,0000,13.60000,13.90000,13.20000,13.20000,3911100
05/15/2007,0000,13.15000,13.15000,12.60000,12.95000,2638600
05/16/2007,0000,12.90000,13.00000,12.50000,13.00000,1422800
05/17/2007,0000,13.10000,13.10000,12.70000,12.80000,810100
05/18/2007,0000,12.80000,12.90000,12.65000,12.80000,965700
05/21/2007,0000,12.85000,13.50000,12.85000,13.15000,2008100
05/22/2007,0000,13.10000,13.10000,12.80000,12.85000,1119100
05/23/2007,0000,12.85000,12.95000,12.50000,12.60000,1690700
05/24/2007,0000,12.50000,12.70000,12.30000,12.60000,792300
05/25/2007,0000,12.55000,12.60000,12.30000,12.60000,725000
05/28/2007,0000,12.55000,12.65000,12.35000,12.35000,654600
05/29/2007,0000,12.40000,12.75000,12.40000,12.40000,814300
05/30/2007,0000,12.40000,12.50000,12.25000,12.30000,572600
05/31/2007,0000,12.40000,12.90000,12.40000,12.65000,784900
06/01/2007,0000,12.65000,12.80000,12.40000,12.50000,890000
06/04/2007,0000,12.55000,12.60000,12.40000,12.40000,767100
06/05/2007,0000,12.40000,12.40000,12.25000,12.35000,1079100
06/06/2007,0000,12.35000,12.50000,12.20000,12.20000,734500
06/07/2007,0000,12.20000,12.35000,12.15000,12.15000,585300
06/08/2007,0000,12.15000,12.25000,12.10000,12.20000,450800
06/11/2007,0000,12.20000,12.70000,12.20000,12.40000,572600
06/12/2007,0000,12.50000,12.95000,12.40000,12.95000,849000
06/13/2007,0000,13.00000,13.00000,12.55000,12.55000,604200
06/14/2007,0000,12.60000,12.80000,12.40000,12.40000,582100
06/15/2007,0000,12.45000,12.55000,12.30000,12.45000,399300
06/20/2007,0000,12.80000,12.80000,12.50000,12.60000,304700
06/21/2007,0000,12.60000,12.60000,12.30000,12.30000,374000
06/22/2007,0000,12.30000,12.45000,12.30000,12.45000,378200
06/25/2007,0000,12.35000,12.75000,12.35000,12.65000,1203100
06/26/2007,0000,12.65000,12.65000,12.30000,12.50000,600000
06/27/2007,0000,12.50000,13.15000,12.40000,12.90000,1606700
06/28/2007,0000,13.35000,13.40000,12.60000,12.60000,1498400
06/29/2007,0000,12.80000,12.95000,12.70000,12.75000,1019200
07/02/2007,0000,12.85000,12.90000,12.65000,12.85000,633600
07/03/2007,0000,12.85000,13.00000,12.75000,12.80000,747100
07/04/2007,0000,12.95000,12.95000,12.55000,12.60000,758600
07/05/2007,0000,12.65000,12.75000,12.60000,12.75000,835400
07/06/2007,0000,12.80000,13.20000,12.70000,13.15000,2471500
07/09/2007,0000,13.60000,13.60000,13.10000,13.10000,2591300
07/10/2007,0000,13.10000,13.20000,12.75000,12.90000,1297700
07/11/2007,0000,12.90000,13.00000,12.70000,12.85000,894200
07/12/2007,0000,12.95000,13.70000,12.95000,13.70000,7635200
07/13/2007,0000,13.90000,14.20000,13.40000,13.40000,3698800
07/16/2007,0000,13.60000,14.30000,13.45000,14.30000,5177400
07/17/2007,0000,14.70000,14.70000,14.00000,14.30000,3673600
07/18/2007,0000,14.30000,15.00000,14.10000,14.15000,4441800
07/19/2007,0000,14.40000,14.90000,14.10000,14.15000,3599000
07/20/2007,0000,14.15000,14.70000,13.65000,13.75000,2219300
07/23/2007,0000,14.30000,14.30000,13.80000,13.85000,1873600
07/24/2007,0000,13.90000,14.50000,13.90000,14.10000,4032000
07/25/2007,0000,14.00000,14.30000,13.85000,13.85000,1953400
07/26/2007,0000,13.85000,14.00000,13.00000,13.10000,2270800
07/27/2007,0000,12.80000,12.90000,12.55000,12.70000,1556200
07/31/2007,0000,13.30000,13.30000,12.85000,13.00000,890000
08/01/2007,0000,13.00000,13.40000,12.80000,13.00000,1931400
08/02/2007,0000,12.60000,12.75000,11.60000,12.20000,1287000
08/03/2007,0000,12.30000,12.30000,11.90000,12.20000,622000
08/06/2007,0000,11.70000,12.05000,11.70000,11.90000,437000
08/07/2007,0000,12.05000,12.15000,12.00000,12.00000,387000
08/08/2007,0000,12.00000,12.20000,12.00000,12.10000,349000
08/09/2007,0000,12.10000,12.70000,12.10000,12.40000,764000
08/10/2007,0000,12.10000,12.30000,11.90000,12.00000,633000
08/14/2007,0000,12.05000,12.15000,11.95000,12.00000,518000
08/15/2007,0000,12.00000,12.00000,11.50000,11.80000,258000
08/16/2007,0000,11.05000,11.65000,11.00000,11.00000,1307000
08/17/2007,0000,11.00000,11.25000,10.35000,10.55000,1667000
08/20/2007,0000,10.75000,11.10000,10.75000,11.10000,846000
08/21/2007,0000,11.20000,11.20000,10.85000,10.95000,351000
08/22/2007,0000,11.00000,11.10000,10.90000,10.95000,371000
08/23/2007,0000,11.15000,11.35000,10.95000,11.20000,372000
08/24/2007,0000,11.10000,11.25000,11.05000,11.15000,181000
08/27/2007,0000,11.15000,11.25000,11.10000,11.10000,75000
08/28/2007,0000,11.05000,11.15000,10.90000,11.00000,235000
08/29/2007,0000,11.00000,11.00000,10.90000,11.00000,76000
08/30/2007,0000,11.15000,11.35000,11.00000,11.20000,357000
08/31/2007,0000,11.20000,11.25000,11.10000,11.25000,181000
09/03/2007,0000,11.25000,11.25000,11.15000,11.15000,226000
09/04/2007,0000,11.15000,11.30000,11.05000,11.15000,127000
09/05/2007,0000,11.20000,11.25000,11.00000,11.00000,110000
09/06/2007,0000,10.90000,11.00000,10.85000,10.90000,83000
09/07/2007,0000,10.90000,11.05000,10.85000,10.95000,47000
09/10/2007,0000,10.90000,11.20000,10.90000,11.20000,104000
09/11/2007,0000,11.25000,11.25000,11.00000,11.05000,95000
09/12/2007,0000,11.10000,11.20000,11.00000,11.00000,191000
09/13/2007,0000,11.00000,11.55000,11.00000,11.35000,611000
09/14/2007,0000,11.60000,11.60000,11.20000,11.20000,320000
09/17/2007,0000,11.15000,11.55000,11.10000,11.30000,356000
09/19/2007,0000,11.30000,11.45000,11.15000,11.20000,260000
09/20/2007,0000,11.25000,11.25000,11.05000,11.10000,138000
09/21/2007,0000,11.05000,11.65000,11.05000,11.45000,757000
09/26/2007,0000,11.40000,12.25000,11.25000,12.25000,1562000
09/27/2007,0000,12.35000,12.50000,11.90000,12.45000,1228000
09/28/2007,0000,12.80000,13.00000,12.60000,12.60000,2958000
10/01/2007,0000,12.70000,12.85000,12.60000,12.60000,639000
10/02/2007,0000,12.65000,12.80000,12.20000,12.25000,962000
10/03/2007,0000,12.20000,12.40000,12.00000,12.00000,635000
10/04/2007,0000,12.00000,12.50000,12.00000,12.25000,800000
10/05/2007,0000,12.20000,12.30000,11.90000,12.10000,526000
10/08/2007,0000,12.20000,12.20000,11.90000,11.90000,262000
10/09/2007,0000,12.00000,12.00000,11.30000,11.50000,711000
10/11/2007,0000,11.50000,11.50000,11.10000,11.25000,779000
10/12/2007,0000,11.20000,11.35000,10.95000,11.00000,530000
10/15/2007,0000,11.05000,11.05000,10.80000,10.90000,409000
10/16/2007,0000,10.90000,11.30000,10.90000,11.30000,274000
10/17/2007,0000,11.00000,11.25000,11.00000,11.05000,122000
10/18/2007,0000,11.05000,11.05000,10.90000,10.90000,267000
10/19/2007,0000,10.95000,11.10000,10.90000,11.10000,146000
10/22/2007,0000,11.00000,11.00000,10.85000,10.90000,307000
10/23/2007,0000,10.90000,10.95000,10.70000,10.90000,314000
10/24/2007,0000,10.90000,11.05000,10.80000,10.85000,189000
10/25/2007,0000,11.00000,11.00000,10.80000,10.85000,128000
10/26/2007,0000,10.95000,10.95000,10.70000,10.70000,169000
10/29/2007,0000,10.75000,11.00000,10.75000,10.90000,227000
10/30/2007,0000,11.00000,11.00000,10.80000,11.00000,181000
10/31/2007,0000,10.90000,11.20000,10.85000,11.20000,356000
11/01/2007,0000,11.10000,11.20000,10.90000,11.00000,166000
11/02/2007,0000,10.85000,10.95000,10.85000,10.90000,102000
11/05/2007,0000,11.00000,11.00000,10.75000,10.80000,112000
11/06/2007,0000,10.80000,10.85000,10.75000,10.80000,180000
11/07/2007,0000,10.80000,10.95000,10.80000,10.85000,148000
11/08/2007,0000,10.75000,10.75000,10.40000,10.40000,508000
11/09/2007,0000,10.50000,10.50000,10.00000,10.45000,352000
11/12/2007,0000,10.20000,10.20000,10.00000,10.00000,222000
11/13/2007,0000,10.10000,10.20000,10.00000,10.15000,147000
11/14/2007,0000,10.15000,10.45000,10.10000,10.10000,226000
11/15/2007,0000,10.20000,10.20000,10.05000,10.20000,265000
11/16/2007,0000,10.05000,10.20000,10.00000,10.05000,126000
11/19/2007,0000,10.20000,10.25000,10.15000,10.15000,75000
11/20/2007,0000,10.15000,10.20000,10.00000,10.15000,82000
11/21/2007,0000,10.20000,10.20000,9.50000,9.50000,234000
11/22/2007,0000,9.70000,10.00000,9.70000,9.90000,76000
11/23/2007,0000,9.90000,9.90000,9.70000,9.75000,101000
11/26/2007,0000,9.75000,9.88000,9.75000,9.80000,89000
11/27/2007,0000,9.90000,9.90000,9.65000,9.70000,124000
11/28/2007,0000,9.80000,9.85000,9.75000,9.80000,149000
11/29/2007,0000,9.90000,9.95000,9.70000,9.95000,73000
11/30/2007,0000,9.85000,9.90000,9.85000,9.90000,77000
12/03/2007,0000,9.94000,10.50000,9.71000,10.35000,639000
12/04/2007,0000,10.40000,10.40000,9.99000,9.99000,152000
12/05/2007,0000,9.98000,10.20000,9.91000,10.00000,69000
12/06/2007,0000,10.15000,10.15000,9.94000,10.00000,89000
12/07/2007,0000,9.91000,10.00000,9.83000,9.85000,62000
12/10/2007,0000,9.86000,9.95000,9.86000,9.95000,23000
12/11/2007,0000,9.95000,10.00000,9.85000,9.99000,108000
12/12/2007,0000,9.90000,9.99000,9.78000,9.78000,40000
12/13/2007,0000,9.88000,9.90000,9.74000,9.74000,85000
12/14/2007,0000,9.75000,9.75000,9.11000,9.40000,246000
12/17/2007,0000,9.30000,9.40000,8.82000,8.82000,241000
12/18/2007,0000,8.52000,8.80000,8.48000,8.48000,417000
12/19/2007,0000,8.60000,8.98000,8.60000,8.94000,175000
12/20/2007,0000,8.90000,8.99000,8.65000,8.85000,170000
12/21/2007,0000,8.71000,8.90000,8.71000,8.80000,124000
12/24/2007,0000,8.80000,8.80000,8.70000,8.80000,158000
12/25/2007,0000,8.80000,9.20000,8.80000,9.08000,84000
12/26/2007,0000,9.00000,9.00000,8.90000,8.99000,20000
12/27/2007,0000,9.14000,9.20000,9.10000,9.12000,167000
12/28/2007,0000,9.05000,9.20000,9.05000,9.05000,181000
12/31/2007,0000,9.15000,9.40000,9.15000,9.30000,116000
01/02/2008,0000,9.30000,9.40000,9.30000,9.33000,124000
01/03/2008,0000,9.23000,9.45000,9.20000,9.42000,80000
01/04/2008,0000,9.42000,9.90000,9.42000,9.56000,405000
01/07/2008,0000,9.56000,9.56000,9.06000,9.10000,207000
01/08/2008,0000,9.22000,9.26000,9.10000,9.13000,134000
01/09/2008,0000,9.00000,9.60000,9.00000,9.42000,315000
01/10/2008,0000,9.49000,9.73000,9.49000,9.70000,339000
01/11/2008,0000,9.70000,9.75000,9.44000,9.50000,181000
01/14/2008,0000,9.50000,9.65000,9.50000,9.50000,142000
01/15/2008,0000,9.53000,9.70000,9.50000,9.69000,337000
01/16/2008,0000,9.60000,9.68000,9.50000,9.68000,150000
01/17/2008,0000,9.68000,9.78000,9.50000,9.78000,208000
01/18/2008,0000,9.62000,9.86000,9.62000,9.78000,116000
01/21/2008,0000,9.75000,9.84000,9.65000,9.81000,70000
01/22/2008,0000,9.40000,9.60000,9.14000,9.16000,272000
01/23/2008,0000,9.17000,9.48000,9.17000,9.20000,222000
01/24/2008,0000,9.31000,9.50000,9.30000,9.32000,243000
01/25/2008,0000,9.42000,9.55000,9.37000,9.50000,128000
01/28/2008,0000,9.50000,9.50000,9.13000,9.48000,59000
01/29/2008,0000,9.48000,9.48000,9.25000,9.26000,37000
01/30/2008,0000,9.29000,9.30000,9.17000,9.17000,30000
01/31/2008,0000,9.15000,9.17000,8.99000,9.15000,62000
02/01/2008,0000,9.15000,9.29000,9.14000,9.20000,25000
02/12/2008,0000,9.20000,9.23000,9.15000,9.20000,35000
02/13/2008,0000,9.29000,9.50000,9.22000,9.36000,140000
02/14/2008,0000,9.48000,9.56000,9.40000,9.50000,170000
02/15/2008,0000,9.45000,9.60000,9.44000,9.59000,128000
02/18/2008,0000,9.59000,9.72000,9.45000,9.59000,261000
02/19/2008,0000,9.65000,9.81000,9.65000,9.71000,212000
02/20/2008,0000,9.75000,9.81000,9.67000,9.73000,122000
02/21/2008,0000,9.79000,9.90000,9.76000,9.76000,153000
02/22/2008,0000,9.74000,9.88000,9.60000,9.80000,186000
02/25/2008,0000,9.85000,10.20000,9.80000,10.15000,557000
02/26/2008,0000,10.20000,10.20000,9.91000,9.94000,64000
02/27/2008,0000,10.00000,10.10000,9.98000,9.98000,149000
02/29/2008,0000,10.00000,10.00000,9.86000,9.86000,113000
03/03/2008,0000,9.75000,10.50000,9.75000,10.40000,365000
03/04/2008,0000,10.45000,10.50000,10.25000,10.50000,259000
03/05/2008,0000,10.30000,10.65000,10.20000,10.50000,207000
03/06/2008,0000,10.50000,10.50000,10.30000,10.40000,257000
03/07/2008,0000,10.30000,10.35000,10.15000,10.20000,151000
03/10/2008,0000,10.20000,10.20000,10.05000,10.05000,125000
03/11/2008,0000,10.05000,10.15000,9.80000,10.15000,80000
03/12/2008,0000,10.30000,10.30000,10.00000,10.25000,191000
03/13/2008,0000,10.00000,10.00000,9.95000,10.00000,82000
03/14/2008,0000,10.00000,10.10000,9.95000,9.99000,64000
03/18/2008,0000,9.95000,9.99000,9.82000,9.99000,59000
03/19/2008,0000,9.95000,10.00000,9.60000,9.90000,124000
03/20/2008,0000,9.80000,9.90000,9.70000,9.90000,112000
03/21/2008,0000,9.71000,10.00000,9.71000,9.85000,75000
03/25/2008,0000,10.10000,10.20000,9.95000,10.00000,100000
03/26/2008,0000,10.10000,10.20000,10.00000,10.05000,104000
03/27/2008,0000,10.05000,10.20000,10.05000,10.05000,148000
03/28/2008,0000,10.20000,10.30000,10.05000,10.25000,99000
03/31/2008,0000,10.25000,10.25000,10.10000,10.15000,19000
04/01/2008,0000,10.20000,10.60000,10.20000,10.30000,481000
04/02/2008,0000,10.45000,10.70000,10.40000,10.65000,253000
04/03/2008,0000,10.65000,10.65000,10.40000,10.55000,48000
04/07/2008,0000,10.55000,10.80000,10.50000,10.55000,152000
04/08/2008,0000,10.55000,10.55000,10.20000,10.50000,105000
04/09/2008,0000,10.50000,10.50000,10.35000,10.35000,76000
04/10/2008,0000,10.40000,10.55000,10.25000,10.40000,171000
04/11/2008,0000,10.40000,10.45000,10.30000,10.30000,164000
04/14/2008,0000,10.45000,10.45000,10.25000,10.40000,60000
04/15/2008,0000,10.35000,10.60000,10.30000,10.50000,140000
04/16/2008,0000,10.50000,10.90000,10.45000,10.55000,426000
04/17/2008,0000,10.60000,10.80000,10.40000,10.40000,292000
04/18/2008,0000,10.70000,11.10000,10.50000,11.10000,738000
04/21/2008,0000,11.40000,11.50000,11.00000,11.10000,596000
04/22/2008,0000,11.00000,11.25000,10.95000,11.20000,244000
04/23/2008,0000,11.30000,11.65000,11.25000,11.50000,462000
04/24/2008,0000,11.40000,11.40000,11.05000,11.10000,231000
04/25/2008,0000,11.10000,11.10000,10.80000,10.80000,246000
04/28/2008,0000,10.85000,10.85000,10.50000,10.55000,305000
04/29/2008,0000,10.55000,10.70000,10.40000,10.45000,105000
04/30/2008,0000,10.65000,10.65000,10.30000,10.30000,216000
05/02/2008,0000,10.35000,10.40000,10.25000,10.35000,226000
05/05/2008,0000,10.35000,11.00000,10.35000,10.95000,966000
05/06/2008,0000,11.00000,11.45000,10.70000,10.85000,491000
05/07/2008,0000,10.80000,10.85000,10.65000,10.70000,74000
05/08/2008,0000,10.40000,11.00000,10.40000,10.85000,308000
05/09/2008,0000,10.70000,11.00000,10.70000,10.85000,356000
05/12/2008,0000,10.95000,11.05000,10.85000,11.00000,394000
05/13/2008,0000,10.95000,10.95000,10.70000,10.70000,172000
05/14/2008,0000,10.55000,10.90000,10.55000,10.75000,205000
05/15/2008,0000,10.70000,10.80000,10.65000,10.75000,140000
05/16/2008,0000,10.65000,10.90000,10.65000,10.90000,415000
05/19/2008,0000,10.85000,11.65000,10.70000,11.65000,2076000
05/20/2008,0000,11.80000,11.85000,11.25000,11.25000,1043000
05/21/2008,0000,11.25000,11.90000,11.25000,11.90000,939000
05/22/2008,0000,11.80000,12.20000,11.70000,11.75000,735000
05/23/2008,0000,11.60000,12.30000,11.60000,11.85000,733000
05/26/2008,0000,11.65000,11.80000,11.05000,11.05000,732000
05/27/2008,0000,10.60000,10.90000,10.60000,10.80000,509000
05/28/2008,0000,10.80000,10.85000,10.60000,10.60000,197000
05/29/2008,0000,10.70000,10.70000,10.55000,10.65000,141000
05/30/2008,0000,10.50000,10.70000,10.30000,10.55000,269000
06/02/2008,0000,10.55000,10.70000,10.05000,10.20000,176000
06/03/2008,0000,10.25000,10.45000,10.20000,10.40000,77000
06/04/2008,0000,10.10000,10.50000,10.10000,10.50000,113000
06/05/2008,0000,10.60000,10.60000,10.35000,10.50000,56000
06/06/2008,0000,10.50000,10.55000,10.40000,10.55000,81000
06/10/2008,0000,10.35000,10.55000,10.30000,10.30000,306000
06/11/2008,0000,10.25000,10.25000,10.00000,10.20000,236000
06/12/2008,0000,9.85000,9.90000,9.70000,9.72000,227000
06/13/2008,0000,9.80000,9.90000,9.60000,9.90000,68000
06/16/2008,0000,9.41000,9.95000,9.41000,9.90000,75000
06/17/2008,0000,9.81000,9.90000,9.80000,9.89000,60000
06/18/2008,0000,9.85000,10.00000,9.85000,10.00000,51000
06/19/2008,0000,9.91000,9.91000,9.90000,9.90000,25000
06/20/2008,0000,9.90000,9.90000,9.65000,9.85000,78000
06/23/2008,0000,9.66000,9.79000,9.43000,9.79000,47000
06/24/2008,0000,9.70000,9.70000,9.51000,9.51000,26000
06/25/2008,0000,9.55000,9.55000,9.21000,9.49000,85000
06/26/2008,0000,9.41000,9.57000,9.41000,9.57000,53000
06/27/2008,0000,8.91000,9.30000,8.91000,8.92000,419000
06/30/2008,0000,8.48000,8.73000,8.48000,8.51000,115000
07/01/2008,0000,8.30000,8.50000,8.06000,8.11000,194000
07/02/2008,0000,8.25000,8.39000,8.10000,8.16000,131000
07/03/2008,0000,8.02000,8.38000,8.02000,8.32000,129000
07/04/2008,0000,8.40000,8.50000,8.31000,8.39000,48000
07/07/2008,0000,8.48000,8.71000,8.40000,8.67000,43000
07/08/2008,0000,8.85000,8.85000,8.42000,8.50000,107000
07/09/2008,0000,8.46000,8.70000,8.46000,8.50000,63000
07/10/2008,0000,8.50000,8.69000,8.15000,8.31000,197000
07/11/2008,0000,8.32000,8.57000,8.32000,8.46000,76000
07/14/2008,0000,8.55000,8.60000,8.38000,8.50000,120000
07/15/2008,0000,8.38000,8.54000,8.35000,8.52000,101000
07/16/2008,0000,8.41000,8.59000,8.40000,8.57000,103000
07/17/2008,0000,8.80000,8.80000,8.49000,8.80000,169000
07/18/2008,0000,8.80000,8.99000,8.25000,8.30000,274000
07/21/2008,0000,8.51000,8.80000,8.31000,8.60000,68000
07/22/2008,0000,8.60000,8.75000,8.42000,8.73000,69000
07/23/2008,0000,8.70000,8.90000,8.51000,8.51000,164000
07/24/2008,0000,8.55000,8.75000,8.55000,8.62000,74000
07/25/2008,0000,8.52000,8.61000,8.50000,8.61000,63000
07/29/2008,0000,8.44000,8.50000,8.31000,8.40000,82000
07/30/2008,0000,8.45000,8.50000,8.35000,8.35000,50000
07/31/2008,0000,8.25000,8.50000,8.25000,8.40000,31000
08/01/2008,0000,8.28000,8.74000,8.28000,8.74000,36000
08/04/2008,0000,8.69000,8.70000,8.60000,8.70000,10000
08/05/2008,0000,8.50000,8.50000,8.31000,8.47000,71000
08/06/2008,0000,8.47000,8.50000,8.47000,8.47000,70000
08/07/2008,0000,8.50000,8.50000,8.32000,8.47000,39000
08/08/2008,0000,8.49000,8.70000,8.40000,8.70000,62000
08/11/2008,0000,8.58000,8.58000,8.46000,8.48000,18000
08/12/2008,0000,8.48000,8.57000,8.45000,8.45000,149000
08/13/2008,0000,8.39000,8.50000,8.35000,8.41000,136000
08/14/2008,0000,8.12000,8.34000,8.10000,8.30000,67000
08/15/2008,0000,8.37000,8.37000,8.20000,8.32000,74000
08/18/2008,0000,8.12000,8.47000,8.12000,8.40000,165000
08/19/2008,0000,8.40000,8.50000,8.15000,8.47000,168000
08/20/2008,0000,8.50000,8.50000,8.49000,8.50000,71000
08/21/2008,0000,8.50000,8.50000,8.31000,8.49000,110000
08/22/2008,0000,8.50000,8.50000,8.50000,8.50000,85000
08/25/2008,0000,8.45000,8.55000,8.45000,8.50000,174000
08/26/2008,0000,8.50000,8.50000,8.45000,8.45000,75000
08/27/2008,0000,8.21000,8.55000,8.21000,8.50000,81000
08/28/2008,0000,8.53000,8.54000,8.42000,8.42000,79000
08/29/2008,0000,8.52000,8.53000,8.50000,8.53000,45000
09/01/2008,0000,8.45000,8.45000,8.29000,8.30000,62000
09/02/2008,0000,8.10000,8.30000,8.00000,8.25000,165000
09/03/2008,0000,8.00000,8.00000,7.85000,8.00000,176000
09/04/2008,0000,7.80000,7.81000,7.50000,7.80000,145000
09/05/2008,0000,7.26000,7.60000,7.26000,7.31000,134000
09/08/2008,0000,7.30000,7.82000,7.26000,7.82000,230000
09/09/2008,0000,7.82000,7.82000,7.32000,7.34000,47000
09/10/2008,0000,7.34000,7.75000,7.34000,7.75000,31000
09/11/2008,0000,7.80000,7.80000,7.55000,7.60000,42000
09/12/2008,0000,7.89000,7.89000,7.52000,7.80000,44000
09/15/2008,0000,7.70000,7.70000,7.30000,7.50000,35000
09/16/2008,0000,7.20000,7.30000,6.98000,7.15000,295000
09/17/2008,0000,7.15000,7.15000,6.85000,7.00000,106000
09/18/2008,0000,6.51000,6.90000,6.51000,6.60000,177000
09/19/2008,0000,6.60000,7.06000,6.60000,6.80000,86000
09/22/2008,0000,6.90000,7.27000,6.90000,7.10000,61000
09/23/2008,0000,6.80000,7.15000,6.80000,7.15000,42000
09/24/2008,0000,7.02000,7.19000,7.02000,7.19000,36000
09/25/2008,0000,7.26000,7.30000,7.20000,7.22000,91000
09/26/2008,0000,7.30000,7.30000,7.12000,7.25000,22000
09/30/2008,0000,6.75000,6.90000,6.75000,6.90000,37000
10/01/2008,0000,7.00000,7.20000,6.90000,7.00000,34000
10/02/2008,0000,6.90000,7.10000,6.90000,7.10000,14000
10/03/2008,0000,6.90000,7.20000,6.90000,7.20000,22000
10/06/2008,0000,7.00000,7.00000,6.72000,6.72000,25000
10/07/2008,0000,6.70000,7.05000,6.70000,7.05000,13000
10/08/2008,0000,6.60000,6.80000,6.60000,6.79000,40000
10/09/2008,0000,6.80000,6.90000,6.65000,6.90000,54000
10/13/2008,0000,6.66000,6.90000,6.66000,6.90000,71000
10/14/2008,0000,7.00000,7.00000,6.90000,6.99000,47000
10/15/2008,0000,6.75000,6.85000,6.75000,6.79000,76000
10/16/2008,0000,6.61000,6.70000,6.56000,6.70000,70000
10/17/2008,0000,6.70000,6.78000,6.70000,6.78000,17000
10/20/2008,0000,6.66000,6.66000,6.66000,6.66000,13000
10/21/2008,0000,6.80000,7.12000,6.80000,7.05000,45000
10/22/2008,0000,6.90000,6.90000,6.81000,6.85000,40000
10/23/2008,0000,6.79000,6.80000,6.62000,6.74000,58000
10/24/2008,0000,6.52000,6.52000,6.51000,6.51000,30000
10/27/2008,0000,6.30000,6.49000,6.06000,6.49000,94000
10/28/2008,0000,6.15000,6.28000,6.04000,6.28000,77000
10/29/2008,0000,6.28000,6.59000,6.28000,6.30000,25000
10/30/2008,0000,6.10000,6.74000,6.10000,6.65000,177000
10/31/2008,0000,6.65000,6.65000,6.22000,6.24000,133000
11/03/2008,0000,6.35000,6.40000,6.20000,6.20000,98000
11/04/2008,0000,6.33000,6.35000,6.15000,6.35000,171000
11/05/2008,0000,6.30000,6.49000,6.30000,6.45000,99000
11/06/2008,0000,6.45000,6.45000,6.20000,6.35000,16000
11/07/2008,0000,6.20000,6.48000,6.20000,6.48000,24000
11/10/2008,0000,6.45000,6.45000,6.31000,6.31000,4000
11/11/2008,0000,6.38000,6.65000,6.30000,6.30000,13000
11/12/2008,0000,6.30000,6.31000,6.30000,6.30000,30000
11/13/2008,0000,6.10000,6.20000,6.06000,6.20000,72000
11/14/2008,0000,6.13000,6.29000,6.13000,6.20000,12000
11/17/2008,0000,5.88000,6.20000,5.88000,6.00000,59000
11/18/2008,0000,6.00000,6.19000,5.71000,6.00000,135000
11/19/2008,0000,6.00000,6.10000,5.88000,6.00000,24000
11/20/2008,0000,5.97000,5.97000,5.60000,5.75000,60000
11/21/2008,0000,5.45000,5.94000,5.45000,5.94000,12000
11/24/2008,0000,5.90000,6.06000,5.80000,6.06000,24000
11/25/2008,0000,5.82000,6.06000,5.82000,6.06000,15000
11/26/2008,0000,6.04000,6.10000,6.00000,6.10000,19000
11/27/2008,0000,6.15000,6.20000,6.15000,6.15000,14000
12/01/2008,0000,6.25000,6.44000,6.25000,6.25000,60000
12/02/2008,0000,5.83000,6.20000,5.83000,6.20000,15000
12/03/2008,0000,6.15000,6.15000,6.00000,6.01000,7000
12/04/2008,0000,6.14000,6.14000,6.00000,6.00000,12000
12/05/2008,0000,6.03000,6.03000,5.99000,6.00000,29000
12/08/2008,0000,6.09000,6.15000,6.09000,6.15000,5000
12/09/2008,0000,6.00000,6.14000,5.90000,6.14000,7000
12/10/2008,0000,6.07000,6.20000,5.94000,6.20000,68000
12/11/2008,0000,6.12000,6.15000,5.94000,6.15000,49000
12/12/2008,0000,6.13000,6.19000,6.00000,6.00000,45000
12/15/2008,0000,6.10000,6.10000,5.91000,6.05000,57000
12/16/2008,0000,6.10000,6.20000,6.00000,6.20000,29000
12/17/2008,0000,6.20000,6.20000,6.06000,6.06000,9000
12/18/2008,0000,6.02000,6.18000,5.90000,6.08000,33000
12/19/2008,0000,5.93000,6.08000,5.93000,6.08000,22000
12/22/2008,0000,6.09000,6.09000,6.00000,6.00000,18000
12/23/2008,0000,5.95000,5.95000,5.86000,5.88000,21000
12/24/2008,0000,5.99000,5.99000,5.75000,5.99000,25000
12/25/2008,0000,5.97000,5.97000,5.82000,5.96000,29000
12/26/2008,0000,5.80000,6.14000,5.80000,6.05000,74000
12/29/2008,0000,5.85000,6.03000,5.85000,6.03000,18000
12/30/2008,0000,6.00000,6.20000,6.00000,6.20000,122000
12/31/2008,0000,6.20000,6.30000,6.20000,6.30000,98000
01/05/2009,0000,6.30000,6.50000,6.30000,6.50000,96000
01/06/2009,0000,6.49000,6.51000,6.36000,6.40000,73000
01/07/2009,0000,6.49000,6.84000,6.48000,6.84000,159000
01/08/2009,0000,6.83000,6.85000,6.66000,6.84000,125000
01/09/2009,0000,7.00000,7.09000,6.85000,7.00000,50000
01/12/2009,0000,6.98000,6.98000,6.48000,6.78000,20000
01/13/2009,0000,6.35000,6.80000,6.35000,6.78000,27000
01/14/2009,0000,6.69000,6.69000,6.69000,6.69000,1000
01/15/2009,0000,6.40000,6.41000,6.39000,6.39000,11000
01/16/2009,0000,6.39000,6.39000,6.21000,6.22000,19000
01/19/2009,0000,6.44000,6.44000,6.22000,6.43000,4000
01/20/2009,0000,6.23000,6.40000,6.15000,6.40000,263000
01/21/2009,0000,6.30000,6.30000,6.10000,6.11000,16000
02/02/2009,0000,5.90000,6.30000,5.90000,6.30000,14000
02/03/2009,0000,6.38000,6.38000,6.30000,6.30000,7000
02/04/2009,0000,6.15000,6.40000,6.15000,6.40000,14000
02/05/2009,0000,6.40000,6.40000,6.20000,6.35000,9000
02/06/2009,0000,6.37000,6.37000,6.23000,6.23000,3000
02/09/2009,0000,6.39000,6.40000,6.17000,6.17000,14000
02/10/2009,0000,6.39000,6.39000,6.30000,6.38000,17000
02/11/2009,0000,6.20000,6.24000,6.20000,6.24000,5000
02/12/2009,0000,6.24000,6.24000,6.22000,6.23000,17000
02/13/2009,0000,6.20000,6.39000,6.20000,6.30000,16000
02/16/2009,0000,6.21000,6.35000,6.20000,6.35000,27000
02/17/2009,0000,6.30000,6.30000,6.25000,6.25000,27000
02/18/2009,0000,6.38000,6.68000,6.35000,6.57000,123000
02/19/2009,0000,6.34000,6.34000,6.30000,6.30000,21000
02/20/2009,0000,6.30000,6.34000,6.22000,6.22000,13000
02/23/2009,0000,6.22000,6.25000,6.22000,6.25000,6000
02/24/2009,0000,6.25000,6.32000,6.20000,6.32000,19000
02/25/2009,0000,6.35000,6.35000,6.12000,6.24000,40000
02/26/2009,0000,6.30000,6.30000,6.20000,6.25000,15000
02/27/2009,0000,6.25000,6.32000,6.20000,6.32000,38000
03/02/2009,0000,6.25000,6.25000,6.15000,6.15000,20000
03/03/2009,0000,6.20000,6.20000,6.20000,6.20000,5000
03/04/2009,0000,6.20000,6.21000,6.20000,6.20000,11000
03/05/2009,0000,6.20000,6.35000,6.16000,6.35000,50000
03/06/2009,0000,6.22000,6.22000,6.17000,6.17000,38000
03/09/2009,0000,6.12000,6.20000,6.12000,6.15000,33000
03/10/2009,0000,6.10000,6.20000,6.10000,6.10000,62000
03/11/2009,0000,6.20000,6.20000,6.20000,6.20000,28000
03/12/2009,0000,6.20000,6.25000,6.20000,6.24000,29000
03/13/2009,0000,6.25000,6.63000,6.25000,6.31000,49000
03/16/2009,0000,6.49000,6.49000,6.32000,6.40000,17000
03/17/2009,0000,6.45000,6.84000,6.43000,6.84000,280000
03/18/2009,0000,6.85000,6.85000,6.55000,6.60000,88000
03/19/2009,0000,6.90000,6.92000,6.70000,6.89000,139000
03/20/2009,0000,6.69000,6.89000,6.69000,6.83000,55000
03/23/2009,0000,6.86000,7.30000,6.84000,7.18000,360000
03/24/2009,0000,7.32000,7.32000,7.01000,7.12000,100000
03/25/2009,0000,7.12000,7.61000,7.12000,7.61000,705000
03/26/2009,0000,7.59000,8.00000,7.59000,7.80000,661000
03/27/2009,0000,7.82000,7.84000,7.70000,7.84000,620000
03/30/2009,0000,7.70000,7.71000,7.59000,7.59000,346000
03/31/2009,0000,7.56000,7.60000,7.36000,7.59000,102000
04/01/2009,0000,7.78000,7.85000,7.50000,7.51000,28000
04/02/2009,0000,7.52000,7.52000,7.35000,7.50000,125000
04/03/2009,0000,7.58000,7.81000,7.51000,7.53000,202000
04/06/2009,0000,7.50000,7.60000,7.45000,7.58000,105000
04/07/2009,0000,7.55000,7.73000,7.55000,7.59000,82000
04/08/2009,0000,7.69000,7.69000,7.32000,7.50000,91000
04/09/2009,0000,7.50000,7.90000,7.42000,7.58000,138000
04/10/2009,0000,7.66000,7.85000,7.66000,7.80000,66000
04/13/2009,0000,7.80000,8.10000,7.70000,8.10000,318000
04/14/2009,0000,8.09000,8.28000,8.00000,8.28000,127000
04/15/2009,0000,8.26000,8.44000,8.14000,8.35000,86000
04/16/2009,0000,8.43000,8.43000,8.12000,8.28000,84000
04/17/2009,0000,8.15000,8.20000,7.71000,7.71000,103000
04/20/2009,0000,7.78000,7.78000,7.37000,7.42000,35000
04/21/2009,0000,7.40000,7.45000,7.33000,7.45000,29000
04/22/2009,0000,7.45000,7.65000,7.41000,7.64000,44000
04/23/2009,0000,7.40000,7.55000,7.40000,7.47000,83000
04/24/2009,0000,7.55000,7.60000,7.47000,7.50000,73000
04/27/2009,0000,7.50000,7.54000,7.36000,7.40000,93000
04/28/2009,0000,7.40000,7.50000,7.29000,7.40000,34000
04/29/2009,0000,7.40000,7.40000,7.17000,7.38000,37000
04/30/2009,0000,7.60000,7.89000,7.50000,7.89000,134000
05/04/2009,0000,7.80000,7.89000,7.50000,7.80000,320000
05/05/2009,0000,7.62000,7.68000,7.55000,7.68000,69000
05/06/2009,0000,7.65000,7.84000,7.43000,7.84000,237000
05/07/2009,0000,7.79000,7.81000,7.57000,7.78000,153000
05/08/2009,0000,7.24000,7.73000,7.24000,7.66000,111000
05/11/2009,0000,7.40000,7.63000,7.30000,7.30000,241000
05/12/2009,0000,7.30000,7.40000,7.03000,7.32000,121000
05/13/2009,0000,7.30000,7.50000,7.21000,7.41000,69000
05/14/2009,0000,7.41000,7.70000,7.34000,7.49000,68000
05/15/2009,0000,7.47000,7.70000,7.18000,7.49000,251000
05/18/2009,0000,7.39000,7.79000,7.39000,7.74000,179000
05/19/2009,0000,7.80000,7.80000,7.40000,7.70000,170000
05/20/2009,0000,7.58000,7.60000,7.41000,7.47000,108000
05/21/2009,0000,7.41000,7.70000,7.41000,7.55000,271000
05/22/2009,0000,7.55000,7.80000,7.55000,7.80000,221000
05/25/2009,0000,7.90000,7.90000,7.57000,7.70000,135000
05/26/2009,0000,7.65000,7.65000,7.46000,7.50000,46000
05/27/2009,0000,7.50000,7.70000,7.50000,7.70000,90000
06/01/2009,0000,7.51000,7.75000,7.51000,7.70000,84000
06/02/2009,0000,7.70000,8.10000,7.70000,8.10000,705000
06/03/2009,0000,8.10000,8.19000,7.96000,8.01000,306000
06/04/2009,0000,8.00000,8.15000,7.60000,7.80000,330000
06/05/2009,0000,7.90000,8.07000,7.83000,7.89000,235000
06/08/2009,0000,7.89000,7.89000,7.65000,7.65000,82000
06/09/2009,0000,7.55000,7.55000,7.35000,7.35000,87000
06/10/2009,0000,7.35000,7.46000,7.25000,7.38000,84000
06/11/2009,0000,7.27000,7.46000,7.27000,7.44000,35000
06/12/2009,0000,7.55000,7.55000,7.36000,7.36000,36000
06/15/2009,0000,7.36000,7.36000,7.19000,7.28000,75000
06/16/2009,0000,7.28000,7.34000,7.26000,7.30000,25000
06/17/2009,0000,7.24000,7.40000,7.20000,7.27000,62000
06/18/2009,0000,7.15000,7.30000,7.15000,7.22000,34000
06/19/2009,0000,7.27000,7.29000,7.22000,7.29000,7000
06/22/2009,0000,7.28000,7.28000,7.05000,7.15000,112000
06/23/2009,0000,7.10000,7.12000,7.10000,7.12000,21000
06/24/2009,0000,7.15000,7.17000,7.06000,7.13000,76000
06/25/2009,0000,7.24000,7.25000,7.13000,7.13000,36000
06/26/2009,0000,7.25000,7.62000,7.20000,7.62000,357000
06/29/2009,0000,8.15000,8.15000,7.65000,7.80000,590000
06/30/2009,0000,7.80000,7.90000,7.40000,7.90000,364000
07/01/2009,0000,7.80000,8.00000,7.80000,8.00000,130000
07/02/2009,0000,7.98000,8.56000,7.98000,8.56000,1064000
07/03/2009,0000,7.97000,9.15000,7.97000,9.15000,1186000
07/06/2009,0000,9.00000,9.00000,8.60000,8.68000,331000
07/07/2009,0000,8.55000,8.55000,8.38000,8.38000,189000
07/08/2009,0000,8.23000,8.41000,8.07000,8.10000,196000
07/09/2009,0000,8.20000,8.20000,8.00000,8.10000,129000
07/10/2009,0000,8.15000,8.15000,8.00000,8.10000,76000
07/13/2009,0000,8.11000,8.29000,7.94000,8.10000,87000
07/14/2009,0000,8.15000,8.40000,8.02000,8.40000,161000
07/15/2009,0000,8.21000,8.39000,8.16000,8.30000,63000
07/16/2009,0000,8.40000,8.40000,8.12000,8.25000,58000
07/17/2009,0000,8.13000,8.23000,8.05000,8.20000,155000
07/20/2009,0000,8.05000,8.18000,8.03000,8.07000,255000
07/21/2009,0000,8.28000,8.28000,8.05000,8.11000,71000
07/22/2009,0000,8.17000,8.17000,7.97000,8.14000,254000
07/23/2009,0000,8.01000,8.10000,8.01000,8.10000,29000
07/24/2009,0000,8.00000,8.13000,8.00000,8.06000,93000
07/27/2009,0000,8.15000,8.24000,8.09000,8.09000,135000
07/28/2009,0000,8.23000,8.29000,8.11000,8.13000,21000
07/29/2009,0000,8.21000,8.21000,8.05000,8.14000,86000
07/30/2009,0000,8.06000,8.16000,8.04000,8.04000,97000
07/31/2009,0000,8.04000,8.08000,8.03000,8.03000,142000
08/03/2009,0000,8.10000,8.21000,8.10000,8.21000,76000
08/04/2009,0000,8.16000,8.29000,8.11000,8.20000,102000
08/05/2009,0000,8.19000,8.40000,8.10000,8.17000,269000
08/06/2009,0000,8.40000,8.70000,8.25000,8.63000,855000
08/10/2009,0000,9.23000,9.23000,9.00000,9.23000,2295000
08/11/2009,0000,9.68000,9.68000,8.75000,9.30000,2888000
08/12/2009,0000,9.32000,9.85000,9.25000,9.61000,1977000
08/13/2009,0000,9.65000,9.80000,9.35000,9.61000,823000
08/14/2009,0000,9.70000,10.25000,9.70000,10.25000,3475000
08/17/2009,0000,10.70000,10.95000,10.60000,10.95000,3875000
08/18/2009,0000,11.00000,11.50000,10.50000,10.75000,4449000
08/19/2009,0000,10.70000,11.20000,10.60000,10.60000,1936000
08/20/2009,0000,10.60000,11.05000,10.30000,10.90000,2366000
08/21/2009,0000,10.80000,10.95000,10.30000,10.30000,1025000
08/24/2009,0000,10.20000,10.55000,10.10000,10.20000,1334000
08/25/2009,0000,10.00000,10.30000,9.92000,10.05000,1196000
08/26/2009,0000,10.00000,10.00000,9.50000,9.71000,958000
08/27/2009,0000,9.70000,9.97000,9.50000,9.70000,604000
08/28/2009,0000,9.65000,9.80000,9.50000,9.69000,700000
08/31/2009,0000,9.89000,10.35000,9.83000,10.10000,925000
09/01/2009,0000,10.20000,10.60000,10.15000,10.40000,1640000
09/02/2009,0000,10.35000,10.40000,10.00000,10.25000,1146000
09/03/2009,0000,10.20000,10.95000,10.00000,10.95000,2452000
09/04/2009,0000,11.00000,11.30000,10.65000,10.75000,3533000
09/07/2009,0000,10.50000,10.75000,10.30000,10.65000,1343000
09/08/2009,0000,10.50000,10.55000,10.40000,10.50000,739000
09/09/2009,0000,10.40000,10.75000,10.25000,10.50000,1262000
09/10/2009,0000,10.40000,10.45000,10.05000,10.05000,959000
09/11/2009,0000,10.10000,10.25000,10.00000,10.00000,514000
09/14/2009,0000,10.15000,10.15000,9.82000,10.00000,318000
09/15/2009,0000,10.10000,10.25000,10.00000,10.10000,260000
09/16/2009,0000,10.15000,10.75000,10.10000,10.40000,1537000
09/17/2009,0000,10.40000,11.00000,10.30000,10.80000,2010000
09/18/2009,0000,10.70000,10.80000,10.45000,10.45000,523000
09/21/2009,0000,10.45000,10.55000,10.35000,10.45000,355000
09/22/2009,0000,10.45000,10.50000,10.05000,10.30000,808000
09/23/2009,0000,10.25000,10.25000,9.95000,10.00000,686000
09/24/2009,0000,9.85000,10.00000,9.85000,9.95000,399000
09/25/2009,0000,9.99000,10.40000,9.86000,10.20000,1267000
09/28/2009,0000,10.10000,10.15000,9.90000,10.00000,238000
09/29/2009,0000,10.05000,10.15000,10.00000,10.00000,411000
09/30/2009,0000,10.00000,10.40000,10.00000,10.10000,674000
10/01/2009,0000,10.15000,10.50000,10.10000,10.20000,576000
10/02/2009,0000,10.15000,10.20000,9.96000,10.00000,493000
10/05/2009,0000,10.00000,10.00000,9.90000,9.96000,345000
10/06/2009,0000,10.10000,10.10000,9.97000,9.98000,681000
10/07/2009,0000,10.00000,10.05000,9.92000,9.92000,456000
10/08/2009,0000,10.00000,10.15000,9.90000,9.90000,506000
10/09/2009,0000,10.00000,10.05000,9.56000,9.71000,444000
10/12/2009,0000,9.70000,9.88000,9.58000,9.66000,596000
10/13/2009,0000,9.60000,9.95000,9.60000,9.78000,327000
10/14/2009,0000,9.72000,10.40000,9.70000,10.20000,2266000
10/15/2009,0000,10.20000,10.20000,10.00000,10.00000,621000
10/16/2009,0000,10.15000,10.45000,10.00000,10.25000,1233000
10/19/2009,0000,10.25000,10.60000,10.25000,10.45000,1229000
10/20/2009,0000,10.50000,10.55000,10.05000,10.15000,2207000
10/21/2009,0000,10.05000,10.20000,10.00000,10.00000,1016000
10/22/2009,0000,10.10000,10.30000,10.05000,10.10000,601000
10/23/2009,0000,10.20000,10.40000,10.10000,10.10000,566000
10/26/2009,0000,10.35000,10.35000,10.00000,10.05000,387000
10/27/2009,0000,10.00000,10.10000,9.80000,9.80000,302000
10/28/2009,0000,10.00000,10.05000,9.92000,10.00000,220000
10/29/2009,0000,9.85000,9.90000,9.33000,9.52000,747000
10/30/2009,0000,9.88000,9.99000,9.70000,9.72000,80000
11/02/2009,0000,9.36000,9.69000,9.30000,9.60000,336000
11/03/2009,0000,9.60000,9.73000,9.38000,9.51000,420000
11/04/2009,0000,9.51000,9.65000,9.51000,9.65000,132000
11/05/2009,0000,9.94000,9.94000,9.62000,9.65000,101000
11/06/2009,0000,9.65000,9.66000,9.41000,9.50000,398000
11/09/2009,0000,9.55000,9.58000,9.40000,9.45000,258000
11/10/2009,0000,9.58000,9.58000,9.48000,9.50000,28000
11/11/2009,0000,9.50000,9.50000,9.40000,9.50000,195000
11/12/2009,0000,9.41000,9.53000,9.41000,9.50000,125000
11/13/2009,0000,9.41000,9.47000,9.36000,9.41000,389000
11/16/2009,0000,9.41000,9.50000,9.37000,9.40000,232000
11/17/2009,0000,9.41000,9.50000,9.40000,9.40000,133000
11/18/2009,0000,9.48000,9.48000,9.39000,9.43000,173000
11/19/2009,0000,9.42000,9.53000,9.42000,9.45000,140000
11/20/2009,0000,9.43000,9.46000,9.42000,9.42000,78000
11/23/2009,0000,9.47000,9.87000,9.45000,9.80000,489000
11/24/2009,0000,9.78000,9.83000,9.65000,9.65000,253000
11/25/2009,0000,9.65000,10.05000,9.60000,9.95000,541000
11/26/2009,0000,10.00000,10.35000,9.95000,10.00000,1211000
11/27/2009,0000,9.90000,9.90000,9.30000,9.39000,663000
11/30/2009,0000,9.45000,9.68000,9.45000,9.50000,125000
12/01/2009,0000,9.51000,9.60000,9.45000,9.45000,99000
12/02/2009,0000,9.45000,9.60000,9.45000,9.45000,159000
12/03/2009,0000,9.46000,9.51000,9.45000,9.45000,131000
12/04/2009,0000,9.46000,9.50000,9.37000,9.37000,216000
12/07/2009,0000,9.30000,9.50000,9.30000,9.39000,597000
12/08/2009,0000,9.39000,9.58000,9.30000,9.40000,868000
12/09/2009,0000,9.45000,9.49000,9.36000,9.37000,186000
12/11/2009,0000,9.48000,9.48000,9.40000,9.40000,268000
12/14/2009,0000,9.45000,9.50000,9.38000,9.43000,396000
12/15/2009,0000,9.70000,9.95000,9.61000,9.81000,1007000
12/16/2009,0000,9.90000,10.30000,9.56000,10.00000,1028000
12/17/2009,0000,10.25000,10.35000,9.80000,9.85000,615000
12/18/2009,0000,9.90000,10.05000,9.82000,10.05000,441000
12/21/2009,0000,10.35000,10.75000,10.35000,10.75000,4604000
12/22/2009,0000,10.80000,10.85000,10.40000,10.45000,1632000
12/23/2009,0000,10.45000,10.45000,10.15000,10.35000,801000
12/25/2009,0000,10.70000,10.75000,10.40000,10.70000,1636000
04/02/2007,0000,11.65000,11.65000,11.15000,11.25000,652500
04/03/2007,0000,11.25000,11.30000,11.10000,11.20000,291000
04/04/2007,0000,11.20000,11.40000,11.00000,11.15000,1519400
04/09/2007,0000,11.30000,11.90000,11.10000,11.90000,2577600
04/10/2007,0000,11.80000,11.80000,11.40000,11.50000,1231500
04/11/2007,0000,11.50000,11.65000,11.35000,11.35000,581100
04/12/2007,0000,11.60000,12.05000,11.40000,11.65000,1518400
04/13/2007,0000,11.80000,12.15000,11.65000,11.95000,1808400
04/16/2007,0000,13.40000,13.40000,12.95000,13.40000,5992800
04/17/2007,0000,13.55000,13.55000,12.50000,12.50000,4275700
04/18/2007,0000,12.60000,13.25000,12.60000,13.25000,3031600
04/19/2007,0000,13.50000,13.50000,12.85000,13.10000,2566100
04/20/2007,0000,13.10000,13.25000,12.70000,12.80000,1577200
04/23/2007,0000,12.75000,13.00000,12.60000,12.95000,1162200
04/24/2007,0000,12.85000,13.25000,12.80000,12.90000,974100
04/25/2007,0000,13.00000,13.20000,12.80000,12.90000,936200
04/26/2007,0000,12.90000,12.95000,12.60000,12.60000,985600
04/27/2007,0000,12.60000,12.80000,12.05000,12.20000,988800
04/30/2007,0000,12.10000,12.20000,11.75000,11.75000,1031900
05/02/2007,0000,11.75000,12.35000,11.75000,12.10000,860600
05/03/2007,0000,12.30000,12.30000,11.40000,12.00000,764900
05/04/2007,0000,12.00000,12.30000,11.75000,12.00000,352000
05/07/2007,0000,12.00000,12.25000,12.00000,12.25000,262700
05/08/2007,0000,12.30000,12.30000,12.10000,12.10000,395100
05/09/2007,0000,12.30000,12.90000,12.30000,12.65000,2310700
05/10/2007,0000,12.90000,13.45000,12.90000,13.30000,4384000
05/11/2007,0000,13.50000,14.20000,13.45000,13.50000,10161400
05/14/2007,0000,13.60000,13.90000,13.20000,13.20000,3911100
05/15/2007,0000,13.15000,13.15000,12.60000,12.95000,2638600
05/16/2007,0000,12.90000,13.00000,12.50000,13.00000,1422800
05/17/2007,0000,13.10000,13.10000,12.70000,12.80000,810100
05/18/2007,0000,12.80000,12.90000,12.65000,12.80000,965700
05/21/2007,0000,12.85000,13.50000,12.85000,13.15000,2008100
05/22/2007,0000,13.10000,13.10000,12.80000,12.85000,1119100
05/23/2007,0000,12.85000,12.95000,12.50000,12.60000,1690700
05/24/2007,0000,12.50000,12.70000,12.30000,12.60000,792300
05/25/2007,0000,12.55000,12.60000,12.30000,12.60000,725000
05/28/2007,0000,12.55000,12.65000,12.35000,12.35000,654600
05/29/2007,0000,12.40000,12.75000,12.40000,12.40000,814300
05/30/2007,0000,12.40000,12.50000,12.25000,12.30000,572600
05/31/2007,0000,12.40000,12.90000,12.40000,12.65000,784900
06/01/2007,0000,12.65000,12.80000,12.40000,12.50000,890000
06/04/2007,0000,12.55000,12.60000,12.40000,12.40000,767100
06/05/2007,0000,12.40000,12.40000,12.25000,12.35000,1079100
06/06/2007,0000,12.35000,12.50000,12.20000,12.20000,734500
06/07/2007,0000,12.20000,12.35000,12.15000,12.15000,585300
06/08/2007,0000,12.15000,12.25000,12.10000,12.20000,450800
06/11/2007,0000,12.20000,12.70000,12.20000,12.40000,572600
06/12/2007,0000,12.50000,12.95000,12.40000,12.95000,849000
06/13/2007,0000,13.00000,13.00000,12.55000,12.55000,604200
06/14/2007,0000,12.60000,12.80000,12.40000,12.40000,582100
06/15/2007,0000,12.45000,12.55000,12.30000,12.45000,399300
06/20/2007,0000,12.80000,12.80000,12.50000,12.60000,304700
06/21/2007,0000,12.60000,12.60000,12.30000,12.30000,374000
06/22/2007,0000,12.30000,12.45000,12.30000,12.45000,378200
06/25/2007,0000,12.35000,12.75000,12.35000,12.65000,1203100
06/26/2007,0000,12.65000,12.65000,12.30000,12.50000,600000
06/27/2007,0000,12.50000,13.15000,12.40000,12.90000,1606700
06/28/2007,0000,13.35000,13.40000,12.60000,12.60000,1498400
06/29/2007,0000,12.80000,12.95000,12.70000,12.75000,1019200
07/02/2007,0000,12.85000,12.90000,12.65000,12.85000,633600
07/03/2007,0000,12.85000,13.00000,12.75000,12.80000,747100
07/04/2007,0000,12.95000,12.95000,12.55000,12.60000,758600
07/05/2007,0000,12.65000,12.75000,12.60000,12.75000,835400
07/06/2007,0000,12.80000,13.20000,12.70000,13.15000,2471500
07/09/2007,0000,13.60000,13.60000,13.10000,13.10000,2591300
07/10/2007,0000,13.10000,13.20000,12.75000,12.90000,1297700
07/11/2007,0000,12.90000,13.00000,12.70000,12.85000,894200
07/12/2007,0000,12.95000,13.70000,12.95000,13.70000,7635200
07/13/2007,0000,13.90000,14.20000,13.40000,13.40000,3698800
07/16/2007,0000,13.60000,14.30000,13.45000,14.30000,5177400
07/17/2007,0000,14.70000,14.70000,14.00000,14.30000,3673600
07/18/2007,0000,14.30000,15.00000,14.10000,14.15000,4441800
07/19/2007,0000,14.40000,14.90000,14.10000,14.15000,3599000
07/20/2007,0000,14.15000,14.70000,13.65000,13.75000,2219300
07/23/2007,0000,14.30000,14.30000,13.80000,13.85000,1873600
07/24/2007,0000,13.90000,14.50000,13.90000,14.10000,4032000
07/25/2007,0000,14.00000,14.30000,13.85000,13.85000,1953400
07/26/2007,0000,13.85000,14.00000,13.00000,13.10000,2270800
07/27/2007,0000,12.80000,12.90000,12.55000,12.70000,1556200
07/31/2007,0000,13.30000,13.30000,12.85000,13.00000,890000
08/01/2007,0000,13.00000,13.40000,12.80000,13.00000,1931400
08/02/2007,0000,12.60000,12.75000,11.60000,12.20000,1287000
08/03/2007,0000,12.30000,12.30000,11.90000,12.20000,622000
08/06/2007,0000,11.70000,12.05000,11.70000,11.90000,437000
08/07/2007,0000,12.05000,12.15000,12.00000,12.00000,387000
08/08/2007,0000,12.00000,12.20000,12.00000,12.10000,349000
08/09/2007,0000,12.10000,12.70000,12.10000,12.40000,764000
08/10/2007,0000,12.10000,12.30000,11.90000,12.00000,633000
08/14/2007,0000,12.05000,12.15000,11.95000,12.00000,518000
08/15/2007,0000,12.00000,12.00000,11.50000,11.80000,258000
08/16/2007,0000,11.05000,11.65000,11.00000,11.00000,1307000
08/17/2007,0000,11.00000,11.25000,10.35000,10.55000,1667000
08/20/2007,0000,10.75000,11.10000,10.75000,11.10000,846000
08/21/2007,0000,11.20000,11.20000,10.85000,10.95000,351000
08/22/2007,0000,11.00000,11.10000,10.90000,10.95000,371000
08/23/2007,0000,11.15000,11.35000,10.95000,11.20000,372000
08/24/2007,0000,11.10000,11.25000,11.05000,11.15000,181000
08/27/2007,0000,11.15000,11.25000,11.10000,11.10000,75000
08/28/2007,0000,11.05000,11.15000,10.90000,11.00000,235000
08/29/2007,0000,11.00000,11.00000,10.90000,11.00000,76000
08/30/2007,0000,11.15000,11.35000,11.00000,11.20000,357000
08/31/2007,0000,11.20000,11.25000,11.10000,11.25000,181000
09/03/2007,0000,11.25000,11.25000,11.15000,11.15000,226000
09/04/2007,0000,11.15000,11.30000,11.05000,11.15000,127000
09/05/2007,0000,11.20000,11.25000,11.00000,11.00000,110000
09/06/2007,0000,10.90000,11.00000,10.85000,10.90000,83000
09/07/2007,0000,10.90000,11.05000,10.85000,10.95000,47000
09/10/2007,0000,10.90000,11.20000,10.90000,11.20000,104000
09/11/2007,0000,11.25000,11.25000,11.00000,11.05000,95000
09/12/2007,0000,11.10000,11.20000,11.00000,11.00000,191000
09/13/2007,0000,11.00000,11.55000,11.00000,11.35000,611000
09/14/2007,0000,11.60000,11.60000,11.20000,11.20000,320000
09/17/2007,0000,11.15000,11.55000,11.10000,11.30000,356000
09/19/2007,0000,11.30000,11.45000,11.15000,11.20000,260000
09/20/2007,0000,11.25000,11.25000,11.05000,11.10000,138000
09/21/2007,0000,11.05000,11.65000,11.05000,11.45000,757000
09/26/2007,0000,11.40000,12.25000,11.25000,12.25000,1562000
09/27/2007,0000,12.35000,12.50000,11.90000,12.45000,1228000
09/28/2007,0000,12.80000,13.00000,12.60000,12.60000,2958000
10/01/2007,0000,12.70000,12.85000,12.60000,12.60000,639000
10/02/2007,0000,12.65000,12.80000,12.20000,12.25000,962000
10/03/2007,0000,12.20000,12.40000,12.00000,12.00000,635000
10/04/2007,0000,12.00000,12.50000,12.00000,12.25000,800000
10/05/2007,0000,12.20000,12.30000,11.90000,12.10000,526000
10/08/2007,0000,12.20000,12.20000,11.90000,11.90000,262000
10/09/2007,0000,12.00000,12.00000,11.30000,11.50000,711000
10/11/2007,0000,11.50000,11.50000,11.10000,11.25000,779000
10/12/2007,0000,11.20000,11.35000,10.95000,11.00000,530000
10/15/2007,0000,11.05000,11.05000,10.80000,10.90000,409000
10/16/2007,0000,10.90000,11.30000,10.90000,11.30000,274000
10/17/2007,0000,11.00000,11.25000,11.00000,11.05000,122000
10/18/2007,0000,11.05000,11.05000,10.90000,10.90000,267000
10/19/2007,0000,10.95000,11.10000,10.90000,11.10000,146000
10/22/2007,0000,11.00000,11.00000,10.85000,10.90000,307000
10/23/2007,0000,10.90000,10.95000,10.70000,10.90000,314000
10/24/2007,0000,10.90000,11.05000,10.80000,10.85000,189000
10/25/2007,0000,11.00000,11.00000,10.80000,10.85000,128000
10/26/2007,0000,10.95000,10.95000,10.70000,10.70000,169000
10/29/2007,0000,10.75000,11.00000,10.75000,10.90000,227000
10/30/2007,0000,11.00000,11.00000,10.80000,11.00000,181000
10/31/2007,0000,10.90000,11.20000,10.85000,11.20000,356000
11/01/2007,0000,11.10000,11.20000,10.90000,11.00000,166000
11/02/2007,0000,10.85000,10.95000,10.85000,10.90000,102000
11/05/2007,0000,11.00000,11.00000,10.75000,10.80000,112000
11/06/2007,0000,10.80000,10.85000,10.75000,10.80000,180000
11/07/2007,0000,10.80000,10.95000,10.80000,10.85000,148000
11/08/2007,0000,10.75000,10.75000,10.40000,10.40000,508000
11/09/2007,0000,10.50000,10.50000,10.00000,10.45000,352000
11/12/2007,0000,10.20000,10.20000,10.00000,10.00000,222000
11/13/2007,0000,10.10000,10.20000,10.00000,10.15000,147000
11/14/2007,0000,10.15000,10.45000,10.10000,10.10000,226000
11/15/2007,0000,10.20000,10.20000,10.05000,10.20000,265000
11/16/2007,0000,10.05000,10.20000,10.00000,10.05000,126000
11/19/2007,0000,10.20000,10.25000,10.15000,10.15000,75000
11/20/2007,0000,10.15000,10.20000,10.00000,10.15000,82000
11/21/2007,0000,10.20000,10.20000,9.50000,9.50000,234000
11/22/2007,0000,9.70000,10.00000,9.70000,9.90000,76000
11/23/2007,0000,9.90000,9.90000,9.70000,9.75000,101000
11/26/2007,0000,9.75000,9.88000,9.75000,9.80000,89000
11/27/2007,0000,9.90000,9.90000,9.65000,9.70000,124000
11/28/2007,0000,9.80000,9.85000,9.75000,9.80000,149000
11/29/2007,0000,9.90000,9.95000,9.70000,9.95000,73000
11/30/2007,0000,9.85000,9.90000,9.85000,9.90000,77000
12/03/2007,0000,9.94000,10.50000,9.71000,10.35000,639000
12/04/2007,0000,10.40000,10.40000,9.99000,9.99000,152000
12/05/2007,0000,9.98000,10.20000,9.91000,10.00000,69000
12/06/2007,0000,10.15000,10.15000,9.94000,10.00000,89000
12/07/2007,0000,9.91000,10.00000,9.83000,9.85000,62000
12/10/2007,0000,9.86000,9.95000,9.86000,9.95000,23000
12/11/2007,0000,9.95000,10.00000,9.85000,9.99000,108000
12/12/2007,0000,9.90000,9.99000,9.78000,9.78000,40000
12/13/2007,0000,9.88000,9.90000,9.74000,9.74000,85000
12/14/2007,0000,9.75000,9.75000,9.11000,9.40000,246000
12/17/2007,0000,9.30000,9.40000,8.82000,8.82000,241000
12/18/2007,0000,8.52000,8.80000,8.48000,8.48000,417000
12/19/2007,0000,8.60000,8.98000,8.60000,8.94000,175000
12/20/2007,0000,8.90000,8.99000,8.65000,8.85000,170000
12/21/2007,0000,8.71000,8.90000,8.71000,8.80000,124000
12/24/2007,0000,8.80000,8.80000,8.70000,8.80000,158000
12/25/2007,0000,8.80000,9.20000,8.80000,9.08000,84000
12/26/2007,0000,9.00000,9.00000,8.90000,8.99000,20000
12/27/2007,0000,9.14000,9.20000,9.10000,9.12000,167000
12/28/2007,0000,9.05000,9.20000,9.05000,9.05000,181000
12/31/2007,0000,9.15000,9.40000,9.15000,9.30000,116000
01/02/2008,0000,9.30000,9.40000,9.30000,9.33000,124000
01/03/2008,0000,9.23000,9.45000,9.20000,9.42000,80000
01/04/2008,0000,9.42000,9.90000,9.42000,9.56000,405000
01/07/2008,0000,9.56000,9.56000,9.06000,9.10000,207000
01/08/2008,0000,9.22000,9.26000,9.10000,9.13000,134000
01/09/2008,0000,9.00000,9.60000,9.00000,9.42000,315000
01/10/2008,0000,9.49000,9.73000,9.49000,9.70000,339000
01/11/2008,0000,9.70000,9.75000,9.44000,9.50000,181000
01/14/2008,0000,9.50000,9.65000,9.50000,9.50000,142000
01/15/2008,0000,9.53000,9.70000,9.50000,9.69000,337000
01/16/2008,0000,9.60000,9.68000,9.50000,9.68000,150000
01/17/2008,0000,9.68000,9.78000,9.50000,9.78000,208000
01/18/2008,0000,9.62000,9.86000,9.62000,9.78000,116000
01/21/2008,0000,9.75000,9.84000,9.65000,9.81000,70000
01/22/2008,0000,9.40000,9.60000,9.14000,9.16000,272000
01/23/2008,0000,9.17000,9.48000,9.17000,9.20000,222000
01/24/2008,0000,9.31000,9.50000,9.30000,9.32000,243000
01/25/2008,0000,9.42000,9.55000,9.37000,9.50000,128000
01/28/2008,0000,9.50000,9.50000,9.13000,9.48000,59000
01/29/2008,0000,9.48000,9.48000,9.25000,9.26000,37000
01/30/2008,0000,9.29000,9.30000,9.17000,9.17000,30000
01/31/2008,0000,9.15000,9.17000,8.99000,9.15000,62000
02/01/2008,0000,9.15000,9.29000,9.14000,9.20000,25000
02/12/2008,0000,9.20000,9.23000,9.15000,9.20000,35000
02/13/2008,0000,9.29000,9.50000,9.22000,9.36000,140000
02/14/2008,0000,9.48000,9.56000,9.40000,9.50000,170000
02/15/2008,0000,9.45000,9.60000,9.44000,9.59000,128000
02/18/2008,0000,9.59000,9.72000,9.45000,9.59000,261000
02/19/2008,0000,9.65000,9.81000,9.65000,9.71000,212000
02/20/2008,0000,9.75000,9.81000,9.67000,9.73000,122000
02/21/2008,0000,9.79000,9.90000,9.76000,9.76000,153000
02/22/2008,0000,9.74000,9.88000,9.60000,9.80000,186000
02/25/2008,0000,9.85000,10.20000,9.80000,10.15000,557000
02/26/2008,0000,10.20000,10.20000,9.91000,9.94000,64000
02/27/2008,0000,10.00000,10.10000,9.98000,9.98000,149000
02/29/2008,0000,10.00000,10.00000,9.86000,9.86000,113000
03/03/2008,0000,9.75000,10.50000,9.75000,10.40000,365000
03/04/2008,0000,10.45000,10.50000,10.25000,10.50000,259000
03/05/2008,0000,10.30000,10.65000,10.20000,10.50000,207000
03/06/2008,0000,10.50000,10.50000,10.30000,10.40000,257000
03/07/2008,0000,10.30000,10.35000,10.15000,10.20000,151000
03/10/2008,0000,10.20000,10.20000,10.05000,10.05000,125000
03/11/2008,0000,10.05000,10.15000,9.80000,10.15000,80000
03/12/2008,0000,10.30000,10.30000,10.00000,10.25000,191000
03/13/2008,0000,10.00000,10.00000,9.95000,10.00000,82000
03/14/2008,0000,10.00000,10.10000,9.95000,9.99000,64000
03/18/2008,0000,9.95000,9.99000,9.82000,9.99000,59000
03/19/2008,0000,9.95000,10.00000,9.60000,9.90000,124000
03/20/2008,0000,9.80000,9.90000,9.70000,9.90000,112000
03/21/2008,0000,9.71000,10.00000,9.71000,9.85000,75000
03/25/2008,0000,10.10000,10.20000,9.95000,10.00000,100000
03/26/2008,0000,10.10000,10.20000,10.00000,10.05000,104000
03/27/2008,0000,10.05000,10.20000,10.05000,10.05000,148000
03/28/2008,0000,10.20000,10.30000,10.05000,10.25000,99000
03/31/2008,0000,10.25000,10.25000,10.10000,10.15000,19000
04/01/2008,0000,10.20000,10.60000,10.20000,10.30000,481000
04/02/2008,0000,10.45000,10.70000,10.40000,10.65000,253000
04/03/2008,0000,10.65000,10.65000,10.40000,10.55000,48000
04/07/2008,0000,10.55000,10.80000,10.50000,10.55000,152000
04/08/2008,0000,10.55000,10.55000,10.20000,10.50000,105000
04/09/2008,0000,10.50000,10.50000,10.35000,10.35000,76000
04/10/2008,0000,10.40000,10.55000,10.25000,10.40000,171000
04/11/2008,0000,10.40000,10.45000,10.30000,10.30000,164000
04/14/2008,0000,10.45000,10.45000,10.25000,10.40000,60000
04/15/2008,0000,10.35000,10.60000,10.30000,10.50000,140000
04/16/2008,0000,10.50000,10.90000,10.45000,10.55000,426000
04/17/2008,0000,10.60000,10.80000,10.40000,10.40000,292000
04/18/2008,0000,10.70000,11.10000,10.50000,11.10000,738000
04/21/2008,0000,11.40000,11.50000,11.00000,11.10000,596000
04/22/2008,0000,11.00000,11.25000,10.95000,11.20000,244000
04/23/2008,0000,11.30000,11.65000,11.25000,11.50000,462000
04/24/2008,0000,11.40000,11.40000,11.05000,11.10000,231000
04/25/2008,0000,11.10000,11.10000,10.80000,10.80000,246000
04/28/2008,0000,10.85000,10.85000,10.50000,10.55000,305000
04/29/2008,0000,10.55000,10.70000,10.40000,10.45000,105000
04/30/2008,0000,10.65000,10.65000,10.30000,10.30000,216000
05/02/2008,0000,10.35000,10.40000,10.25000,10.35000,226000
05/05/2008,0000,10.35000,11.00000,10.35000,10.95000,966000
05/06/2008,0000,11.00000,11.45000,10.70000,10.85000,491000
05/07/2008,0000,10.80000,10.85000,10.65000,10.70000,74000
05/08/2008,0000,10.40000,11.00000,10.40000,10.85000,308000
05/09/2008,0000,10.70000,11.00000,10.70000,10.85000,356000
05/12/2008,0000,10.95000,11.05000,10.85000,11.00000,394000
05/13/2008,0000,10.95000,10.95000,10.70000,10.70000,172000
05/14/2008,0000,10.55000,10.90000,10.55000,10.75000,205000
05/15/2008,0000,10.70000,10.80000,10.65000,10.75000,140000
05/16/2008,0000,10.65000,10.90000,10.65000,10.90000,415000
05/19/2008,0000,10.85000,11.65000,10.70000,11.65000,2076000
05/20/2008,0000,11.80000,11.85000,11.25000,11.25000,1043000
05/21/2008,0000,11.25000,11.90000,11.25000,11.90000,939000
05/22/2008,0000,11.80000,12.20000,11.70000,11.75000,735000
05/23/2008,0000,11.60000,12.30000,11.60000,11.85000,733000
05/26/2008,0000,11.65000,11.80000,11.05000,11.05000,732000
05/27/2008,0000,10.60000,10.90000,10.60000,10.80000,509000
05/28/2008,0000,10.80000,10.85000,10.60000,10.60000,197000
05/29/2008,0000,10.70000,10.70000,10.55000,10.65000,141000
05/30/2008,0000,10.50000,10.70000,10.30000,10.55000,269000
06/02/2008,0000,10.55000,10.70000,10.05000,10.20000,176000
06/03/2008,0000,10.25000,10.45000,10.20000,10.40000,77000
06/04/2008,0000,10.10000,10.50000,10.10000,10.50000,113000
06/05/2008,0000,10.60000,10.60000,10.35000,10.50000,56000
06/06/2008,0000,10.50000,10.55000,10.40000,10.55000,81000
06/10/2008,0000,10.35000,10.55000,10.30000,10.30000,306000
06/11/2008,0000,10.25000,10.25000,10.00000,10.20000,236000
06/12/2008,0000,9.85000,9.90000,9.70000,9.72000,227000
06/13/2008,0000,9.80000,9.90000,9.60000,9.90000,68000
06/16/2008,0000,9.41000,9.95000,9.41000,9.90000,75000
06/17/2008,0000,9.81000,9.90000,9.80000,9.89000,60000
06/18/2008,0000,9.85000,10.00000,9.85000,10.00000,51000
06/19/2008,0000,9.91000,9.91000,9.90000,9.90000,25000
06/20/2008,0000,9.90000,9.90000,9.65000,9.85000,78000
06/23/2008,0000,9.66000,9.79000,9.43000,9.79000,47000
06/24/2008,0000,9.70000,9.70000,9.51000,9.51000,26000
06/25/2008,0000,9.55000,9.55000,9.21000,9.49000,85000
06/26/2008,0000,9.41000,9.57000,9.41000,9.57000,53000
06/27/2008,0000,8.91000,9.30000,8.91000,8.92000,419000
06/30/2008,0000,8.48000,8.73000,8.48000,8.51000,115000
07/01/2008,0000,8.30000,8.50000,8.06000,8.11000,194000
07/02/2008,0000,8.25000,8.39000,8.10000,8.16000,131000
07/03/2008,0000,8.02000,8.38000,8.02000,8.32000,129000
07/04/2008,0000,8.40000,8.50000,8.31000,8.39000,48000
07/07/2008,0000,8.48000,8.71000,8.40000,8.67000,43000
07/08/2008,0000,8.85000,8.85000,8.42000,8.50000,107000
07/09/2008,0000,8.46000,8.70000,8.46000,8.50000,63000
07/10/2008,0000,8.50000,8.69000,8.15000,8.31000,197000
07/11/2008,0000,8.32000,8.57000,8.32000,8.46000,76000
07/14/2008,0000,8.55000,8.60000,8.38000,8.50000,120000
07/15/2008,0000,8.38000,8.54000,8.35000,8.52000,101000
07/16/2008,0000,8.41000,8.59000,8.40000,8.57000,103000
07/17/2008,0000,8.80000,8.80000,8.49000,8.80000,169000
07/18/2008,0000,8.80000,8.99000,8.25000,8.30000,274000
07/21/2008,0000,8.51000,8.80000,8.31000,8.60000,68000
07/22/2008,0000,8.60000,8.75000,8.42000,8.73000,69000
07/23/2008,0000,8.70000,8.90000,8.51000,8.51000,164000
07/24/2008,0000,8.55000,8.75000,8.55000,8.62000,74000
07/25/2008,0000,8.52000,8.61000,8.50000,8.61000,63000
07/29/2008,0000,8.44000,8.50000,8.31000,8.40000,82000
07/30/2008,0000,8.45000,8.50000,8.35000,8.35000,50000
07/31/2008,0000,8.25000,8.50000,8.25000,8.40000,31000
08/01/2008,0000,8.28000,8.74000,8.28000,8.74000,36000
08/04/2008,0000,8.69000,8.70000,8.60000,8.70000,10000
08/05/2008,0000,8.50000,8.50000,8.31000,8.47000,71000
08/06/2008,0000,8.47000,8.50000,8.47000,8.47000,70000
08/07/2008,0000,8.50000,8.50000,8.32000,8.47000,39000
08/08/2008,0000,8.49000,8.70000,8.40000,8.70000,62000
08/11/2008,0000,8.58000,8.58000,8.46000,8.48000,18000
08/12/2008,0000,8.48000,8.57000,8.45000,8.45000,149000
08/13/2008,0000,8.39000,8.50000,8.35000,8.41000,136000
08/14/2008,0000,8.12000,8.34000,8.10000,8.30000,67000
08/15/2008,0000,8.37000,8.37000,8.20000,8.32000,74000
08/18/2008,0000,8.12000,8.47000,8.12000,8.40000,165000
08/19/2008,0000,8.40000,8.50000,8.15000,8.47000,168000
08/20/2008,0000,8.50000,8.50000,8.49000,8.50000,71000
08/21/2008,0000,8.50000,8.50000,8.31000,8.49000,110000
08/22/2008,0000,8.50000,8.50000,8.50000,8.50000,85000
08/25/2008,0000,8.45000,8.55000,8.45000,8.50000,174000
08/26/2008,0000,8.50000,8.50000,8.45000,8.45000,75000
08/27/2008,0000,8.21000,8.55000,8.21000,8.50000,81000
08/28/2008,0000,8.53000,8.54000,8.42000,8.42000,79000
08/29/2008,0000,8.52000,8.53000,8.50000,8.53000,45000
09/01/2008,0000,8.45000,8.45000,8.29000,8.30000,62000
09/02/2008,0000,8.10000,8.30000,8.00000,8.25000,165000
09/03/2008,0000,8.00000,8.00000,7.85000,8.00000,176000
09/04/2008,0000,7.80000,7.81000,7.50000,7.80000,145000
09/05/2008,0000,7.26000,7.60000,7.26000,7.31000,134000
09/08/2008,0000,7.30000,7.82000,7.26000,7.82000,230000
09/09/2008,0000,7.82000,7.82000,7.32000,7.34000,47000
09/10/2008,0000,7.34000,7.75000,7.34000,7.75000,31000
09/11/2008,0000,7.80000,7.80000,7.55000,7.60000,42000
09/12/2008,0000,7.89000,7.89000,7.52000,7.80000,44000
09/15/2008,0000,7.70000,7.70000,7.30000,7.50000,35000
09/16/2008,0000,7.20000,7.30000,6.98000,7.15000,295000
09/17/2008,0000,7.15000,7.15000,6.85000,7.00000,106000
09/18/2008,0000,6.51000,6.90000,6.51000,6.60000,177000
09/19/2008,0000,6.60000,7.06000,6.60000,6.80000,86000
09/22/2008,0000,6.90000,7.27000,6.90000,7.10000,61000
09/23/2008,0000,6.80000,7.15000,6.80000,7.15000,42000
09/24/2008,0000,7.02000,7.19000,7.02000,7.19000,36000
09/25/2008,0000,7.26000,7.30000,7.20000,7.22000,91000
09/26/2008,0000,7.30000,7.30000,7.12000,7.25000,22000
09/30/2008,0000,6.75000,6.90000,6.75000,6.90000,37000
10/01/2008,0000,7.00000,7.20000,6.90000,7.00000,34000
10/02/2008,0000,6.90000,7.10000,6.90000,7.10000,14000
10/03/2008,0000,6.90000,7.20000,6.90000,7.20000,22000
10/06/2008,0000,7.00000,7.00000,6.72000,6.72000,25000
10/07/2008,0000,6.70000,7.05000,6.70000,7.05000,13000
10/08/2008,0000,6.60000,6.80000,6.60000,6.79000,40000
10/09/2008,0000,6.80000,6.90000,6.65000,6.90000,54000
10/13/2008,0000,6.66000,6.90000,6.66000,6.90000,71000
10/14/2008,0000,7.00000,7.00000,6.90000,6.99000,47000
10/15/2008,0000,6.75000,6.85000,6.75000,6.79000,76000
10/16/2008,0000,6.61000,6.70000,6.56000,6.70000,70000
10/17/2008,0000,6.70000,6.78000,6.70000,6.78000,17000
10/20/2008,0000,6.66000,6.66000,6.66000,6.66000,13000
10/21/2008,0000,6.80000,7.12000,6.80000,7.05000,45000
10/22/2008,0000,6.90000,6.90000,6.81000,6.85000,40000
10/23/2008,0000,6.79000,6.80000,6.62000,6.74000,58000
10/24/2008,0000,6.52000,6.52000,6.51000,6.51000,30000
10/27/2008,0000,6.30000,6.49000,6.06000,6.49000,94000
10/28/2008,0000,6.15000,6.28000,6.04000,6.28000,77000
10/29/2008,0000,6.28000,6.59000,6.28000,6.30000,25000
10/30/2008,0000,6.10000,6.74000,6.10000,6.65000,177000
10/31/2008,0000,6.65000,6.65000,6.22000,6.24000,133000
11/03/2008,0000,6.35000,6.40000,6.20000,6.20000,98000
11/04/2008,0000,6.33000,6.35000,6.15000,6.35000,171000
11/05/2008,0000,6.30000,6.49000,6.30000,6.45000,99000
11/06/2008,0000,6.45000,6.45000,6.20000,6.35000,16000
11/07/2008,0000,6.20000,6.48000,6.20000,6.48000,24000
11/10/2008,0000,6.45000,6.45000,6.31000,6.31000,4000
11/11/2008,0000,6.38000,6.65000,6.30000,6.30000,13000
11/12/2008,0000,6.30000,6.31000,6.30000,6.30000,30000
11/13/2008,0000,6.10000,6.20000,6.06000,6.20000,72000
11/14/2008,0000,6.13000,6.29000,6.13000,6.20000,12000
11/17/2008,0000,5.88000,6.20000,5.88000,6.00000,59000
11/18/2008,0000,6.00000,6.19000,5.71000,6.00000,135000
11/19/2008,0000,6.00000,6.10000,5.88000,6.00000,24000
11/20/2008,0000,5.97000,5.97000,5.60000,5.75000,60000
11/21/2008,0000,5.45000,5.94000,5.45000,5.94000,12000
11/24/2008,0000,5.90000,6.06000,5.80000,6.06000,24000
11/25/2008,0000,5.82000,6.06000,5.82000,6.06000,15000
11/26/2008,0000,6.04000,6.10000,6.00000,6.10000,19000
11/27/2008,0000,6.15000,6.20000,6.15000,6.15000,14000
12/01/2008,0000,6.25000,6.44000,6.25000,6.25000,60000
12/02/2008,0000,5.83000,6.20000,5.83000,6.20000,15000
12/03/2008,0000,6.15000,6.15000,6.00000,6.01000,7000
12/04/2008,0000,6.14000,6.14000,6.00000,6.00000,12000
12/05/2008,0000,6.03000,6.03000,5.99000,6.00000,29000
12/08/2008,0000,6.09000,6.15000,6.09000,6.15000,5000
12/09/2008,0000,6.00000,6.14000,5.90000,6.14000,7000
12/10/2008,0000,6.07000,6.20000,5.94000,6.20000,68000
12/11/2008,0000,6.12000,6.15000,5.94000,6.15000,49000
12/12/2008,0000,6.13000,6.19000,6.00000,6.00000,45000
12/15/2008,0000,6.10000,6.10000,5.91000,6.05000,57000
12/16/2008,0000,6.10000,6.20000,6.00000,6.20000,29000
12/17/2008,0000,6.20000,6.20000,6.06000,6.06000,9000
12/18/2008,0000,6.02000,6.18000,5.90000,6.08000,33000
12/19/2008,0000,5.93000,6.08000,5.93000,6.08000,22000
12/22/2008,0000,6.09000,6.09000,6.00000,6.00000,18000
12/23/2008,0000,5.95000,5.95000,5.86000,5.88000,21000
12/24/2008,0000,5.99000,5.99000,5.75000,5.99000,25000
12/25/2008,0000,5.97000,5.97000,5.82000,5.96000,29000
12/26/2008,0000,5.80000,6.14000,5.80000,6.05000,74000
12/29/2008,0000,5.85000,6.03000,5.85000,6.03000,18000
12/30/2008,0000,6.00000,6.20000,6.00000,6.20000,122000
12/31/2008,0000,6.20000,6.30000,6.20000,6.30000,98000
01/05/2009,0000,6.30000,6.50000,6.30000,6.50000,96000
01/06/2009,0000,6.49000,6.51000,6.36000,6.40000,73000
01/07/2009,0000,6.49000,6.84000,6.48000,6.84000,159000
01/08/2009,0000,6.83000,6.85000,6.66000,6.84000,125000
01/09/2009,0000,7.00000,7.09000,6.85000,7.00000,50000
01/12/2009,0000,6.98000,6.98000,6.48000,6.78000,20000
01/13/2009,0000,6.35000,6.80000,6.35000,6.78000,27000
01/14/2009,0000,6.69000,6.69000,6.69000,6.69000,1000
01/15/2009,0000,6.40000,6.41000,6.39000,6.39000,11000
01/16/2009,0000,6.39000,6.39000,6.21000,6.22000,19000
01/19/2009,0000,6.44000,6.44000,6.22000,6.43000,4000
01/20/2009,0000,6.23000,6.40000,6.15000,6.40000,263000
01/21/2009,0000,6.30000,6.30000,6.10000,6.11000,16000
02/02/2009,0000,5.90000,6.30000,5.90000,6.30000,14000
02/03/2009,0000,6.38000,6.38000,6.30000,6.30000,7000
02/04/2009,0000,6.15000,6.40000,6.15000,6.40000,14000
02/05/2009,0000,6.40000,6.40000,6.20000,6.35000,9000
02/06/2009,0000,6.37000,6.37000,6.23000,6.23000,3000
02/09/2009,0000,6.39000,6.40000,6.17000,6.17000,14000
02/10/2009,0000,6.39000,6.39000,6.30000,6.38000,17000
02/11/2009,0000,6.20000,6.24000,6.20000,6.24000,5000
02/12/2009,0000,6.24000,6.24000,6.22000,6.23000,17000
02/13/2009,0000,6.20000,6.39000,6.20000,6.30000,16000
02/16/2009,0000,6.21000,6.35000,6.20000,6.35000,27000
02/17/2009,0000,6.30000,6.30000,6.25000,6.25000,27000
02/18/2009,0000,6.38000,6.68000,6.35000,6.57000,123000
02/19/2009,0000,6.34000,6.34000,6.30000,6.30000,21000
02/20/2009,0000,6.30000,6.34000,6.22000,6.22000,13000
02/23/2009,0000,6.22000,6.25000,6.22000,6.25000,6000
02/24/2009,0000,6.25000,6.32000,6.20000,6.32000,19000
02/25/2009,0000,6.35000,6.35000,6.12000,6.24000,40000
02/26/2009,0000,6.30000,6.30000,6.20000,6.25000,15000
02/27/2009,0000,6.25000,6.32000,6.20000,6.32000,38000
03/02/2009,0000,6.25000,6.25000,6.15000,6.15000,20000
03/03/2009,0000,6.20000,6.20000,6.20000,6.20000,5000
03/04/2009,0000,6.20000,6.21000,6.20000,6.20000,11000
03/05/2009,0000,6.20000,6.35000,6.16000,6.35000,50000
03/06/2009,0000,6.22000,6.22000,6.17000,6.17000,38000
03/09/2009,0000,6.12000,6.20000,6.12000,6.15000,33000
03/10/2009,0000,6.10000,6.20000,6.10000,6.10000,62000
03/11/2009,0000,6.20000,6.20000,6.20000,6.20000,28000
03/12/2009,0000,6.20000,6.25000,6.20000,6.24000,29000
03/13/2009,0000,6.25000,6.63000,6.25000,6.31000,49000
03/16/2009,0000,6.49000,6.49000,6.32000,6.40000,17000
03/17/2009,0000,6.45000,6.84000,6.43000,6.84000,280000
03/18/2009,0000,6.85000,6.85000,6.55000,6.60000,88000
03/19/2009,0000,6.90000,6.92000,6.70000,6.89000,139000
03/20/2009,0000,6.69000,6.89000,6.69000,6.83000,55000
03/23/2009,0000,6.86000,7.30000,6.84000,7.18000,360000
03/24/2009,0000,7.32000,7.32000,7.01000,7.12000,100000
03/25/2009,0000,7.12000,7.61000,7.12000,7.61000,705000
03/26/2009,0000,7.59000,8.00000,7.59000,7.80000,661000
03/27/2009,0000,7.82000,7.84000,7.70000,7.84000,620000
03/30/2009,0000,7.70000,7.71000,7.59000,7.59000,346000
03/31/2009,0000,7.56000,7.60000,7.36000,7.59000,102000
04/01/2009,0000,7.78000,7.85000,7.50000,7.51000,28000
04/02/2009,0000,7.52000,7.52000,7.35000,7.50000,125000
04/03/2009,0000,7.58000,7.81000,7.51000,7.53000,202000
04/06/2009,0000,7.50000,7.60000,7.45000,7.58000,105000
04/07/2009,0000,7.55000,7.73000,7.55000,7.59000,82000
04/08/2009,0000,7.69000,7.69000,7.32000,7.50000,91000
04/09/2009,0000,7.50000,7.90000,7.42000,7.58000,138000
04/10/2009,0000,7.66000,7.85000,7.66000,7.80000,66000
04/13/2009,0000,7.80000,8.10000,7.70000,8.10000,318000
04/14/2009,0000,8.09000,8.28000,8.00000,8.28000,127000
04/15/2009,0000,8.26000,8.44000,8.14000,8.35000,86000
04/16/2009,0000,8.43000,8.43000,8.12000,8.28000,84000
04/17/2009,0000,8.15000,8.20000,7.71000,7.71000,103000
04/20/2009,0000,7.78000,7.78000,7.37000,7.42000,35000
04/21/2009,0000,7.40000,7.45000,7.33000,7.45000,29000
04/22/2009,0000,7.45000,7.65000,7.41000,7.64000,44000
04/23/2009,0000,7.40000,7.55000,7.40000,7.47000,83000
04/24/2009,0000,7.55000,7.60000,7.47000,7.50000,73000
04/27/2009,0000,7.50000,7.54000,7.36000,7.40000,93000
04/28/2009,0000,7.40000,7.50000,7.29000,7.40000,34000
04/29/2009,0000,7.40000,7.40000,7.17000,7.38000,37000
04/30/2009,0000,7.60000,7.89000,7.50000,7.89000,134000
05/04/2009,0000,7.80000,7.89000,7.50000,7.80000,320000
05/05/2009,0000,7.62000,7.68000,7.55000,7.68000,69000
05/06/2009,0000,7.65000,7.84000,7.43000,7.84000,237000
05/07/2009,0000,7.79000,7.81000,7.57000,7.78000,153000
05/08/2009,0000,7.24000,7.73000,7.24000,7.66000,111000
05/11/2009,0000,7.40000,7.63000,7.30000,7.30000,241000
05/12/2009,0000,7.30000,7.40000,7.03000,7.32000,121000
05/13/2009,0000,7.30000,7.50000,7.21000,7.41000,69000
05/14/2009,0000,7.41000,7.70000,7.34000,7.49000,68000
05/15/2009,0000,7.47000,7.70000,7.18000,7.49000,251000
05/18/2009,0000,7.39000,7.79000,7.39000,7.74000,179000
05/19/2009,0000,7.80000,7.80000,7.40000,7.70000,170000
05/20/2009,0000,7.58000,7.60000,7.41000,7.47000,108000
05/21/2009,0000,7.41000,7.70000,7.41000,7.55000,271000
05/22/2009,0000,7.55000,7.80000,7.55000,7.80000,221000
05/25/2009,0000,7.90000,7.90000,7.57000,7.70000,135000
05/26/2009,0000,7.65000,7.65000,7.46000,7.50000,46000
05/27/2009,0000,7.50000,7.70000,7.50000,7.70000,90000
06/01/2009,0000,7.51000,7.75000,7.51000,7.70000,84000
06/02/2009,0000,7.70000,8.10000,7.70000,8.10000,705000
06/03/2009,0000,8.10000,8.19000,7.96000,8.01000,306000
06/04/2009,0000,8.00000,8.15000,7.60000,7.80000,330000
06/05/2009,0000,7.90000,8.07000,7.83000,7.89000,235000
06/08/2009,0000,7.89000,7.89000,7.65000,7.65000,82000
06/09/2009,0000,7.55000,7.55000,7.35000,7.35000,87000
06/10/2009,0000,7.35000,7.46000,7.25000,7.38000,84000
06/11/2009,0000,7.27000,7.46000,7.27000,7.44000,35000
06/12/2009,0000,7.55000,7.55000,7.36000,7.36000,36000
06/15/2009,0000,7.36000,7.36000,7.19000,7.28000,75000
06/16/2009,0000,7.28000,7.34000,7.26000,7.30000,25000
06/17/2009,0000,7.24000,7.40000,7.20000,7.27000,62000
06/18/2009,0000,7.15000,7.30000,7.15000,7.22000,34000
06/19/2009,0000,7.27000,7.29000,7.22000,7.29000,7000
06/22/2009,0000,7.28000,7.28000,7.05000,7.15000,112000
06/23/2009,0000,7.10000,7.12000,7.10000,7.12000,21000
06/24/2009,0000,7.15000,7.17000,7.06000,7.13000,76000
06/25/2009,0000,7.24000,7.25000,7.13000,7.13000,36000
06/26/2009,0000,7.25000,7.62000,7.20000,7.62000,357000
06/29/2009,0000,8.15000,8.15000,7.65000,7.80000,590000
06/30/2009,0000,7.80000,7.90000,7.40000,7.90000,364000
07/01/2009,0000,7.80000,8.00000,7.80000,8.00000,130000
07/02/2009,0000,7.98000,8.56000,7.98000,8.56000,1064000
07/03/2009,0000,7.97000,9.15000,7.97000,9.15000,1186000
07/06/2009,0000,9.00000,9.00000,8.60000,8.68000,331000
07/07/2009,0000,8.55000,8.55000,8.38000,8.38000,189000
07/08/2009,0000,8.23000,8.41000,8.07000,8.10000,196000
07/09/2009,0000,8.20000,8.20000,8.00000,8.10000,129000
07/10/2009,0000,8.15000,8.15000,8.00000,8.10000,76000
07/13/2009,0000,8.11000,8.29000,7.94000,8.10000,87000
07/14/2009,0000,8.15000,8.40000,8.02000,8.40000,161000
07/15/2009,0000,8.21000,8.39000,8.16000,8.30000,63000
07/16/2009,0000,8.40000,8.40000,8.12000,8.25000,58000
07/17/2009,0000,8.13000,8.23000,8.05000,8.20000,155000
07/20/2009,0000,8.05000,8.18000,8.03000,8.07000,255000
07/21/2009,0000,8.28000,8.28000,8.05000,8.11000,71000
07/22/2009,0000,8.17000,8.17000,7.97000,8.14000,254000
07/23/2009,0000,8.01000,8.10000,8.01000,8.10000,29000
07/24/2009,0000,8.00000,8.13000,8.00000,8.06000,93000
07/27/2009,0000,8.15000,8.24000,8.09000,8.09000,135000
07/28/2009,0000,8.23000,8.29000,8.11000,8.13000,21000
07/29/2009,0000,8.21000,8.21000,8.05000,8.14000,86000
07/30/2009,0000,8.06000,8.16000,8.04000,8.04000,97000
07/31/2009,0000,8.04000,8.08000,8.03000,8.03000,142000
08/03/2009,0000,8.10000,8.21000,8.10000,8.21000,76000
08/04/2009,0000,8.16000,8.29000,8.11000,8.20000,102000
08/05/2009,0000,8.19000,8.40000,8.10000,8.17000,269000
08/06/2009,0000,8.40000,8.70000,8.25000,8.63000,855000
08/10/2009,0000,9.23000,9.23000,9.00000,9.23000,2295000
08/11/2009,0000,9.68000,9.68000,8.75000,9.30000,2888000
08/12/2009,0000,9.32000,9.85000,9.25000,9.61000,1977000
08/13/2009,0000,9.65000,9.80000,9.35000,9.61000,823000
08/14/2009,0000,9.70000,10.25000,9.70000,10.25000,3475000
08/17/2009,0000,10.70000,10.95000,10.60000,10.95000,3875000
08/18/2009,0000,11.00000,11.50000,10.50000,10.75000,4449000
08/19/2009,0000,10.70000,11.20000,10.60000,10.60000,1936000
08/20/2009,0000,10.60000,11.05000,10.30000,10.90000,2366000
08/21/2009,0000,10.80000,10.95000,10.30000,10.30000,1025000
08/24/2009,0000,10.20000,10.55000,10.10000,10.20000,1334000
08/25/2009,0000,10.00000,10.30000,9.92000,10.05000,1196000
08/26/2009,0000,10.00000,10.00000,9.50000,9.71000,958000
08/27/2009,0000,9.70000,9.97000,9.50000,9.70000,604000
08/28/2009,0000,9.65000,9.80000,9.50000,9.69000,700000
08/31/2009,0000,9.89000,10.35000,9.83000,10.10000,925000
09/01/2009,0000,10.20000,10.60000,10.15000,10.40000,1640000
09/02/2009,0000,10.35000,10.40000,10.00000,10.25000,1146000
09/03/2009,0000,10.20000,10.95000,10.00000,10.95000,2452000
09/04/2009,0000,11.00000,11.30000,10.65000,10.75000,3533000
09/07/2009,0000,10.50000,10.75000,10.30000,10.65000,1343000
09/08/2009,0000,10.50000,10.55000,10.40000,10.50000,739000
09/09/2009,0000,10.40000,10.75000,10.25000,10.50000,1262000
09/10/2009,0000,10.40000,10.45000,10.05000,10.05000,959000
09/11/2009,0000,10.10000,10.25000,10.00000,10.00000,514000
09/14/2009,0000,10.15000,10.15000,9.82000,10.00000,318000
09/15/2009,0000,10.10000,10.25000,10.00000,10.10000,260000
09/16/2009,0000,10.15000,10.75000,10.10000,10.40000,1537000
09/17/2009,0000,10.40000,11.00000,10.30000,10.80000,2010000
09/18/2009,0000,10.70000,10.80000,10.45000,10.45000,523000
09/21/2009,0000,10.45000,10.55000,10.35000,10.45000,355000
09/22/2009,0000,10.45000,10.50000,10.05000,10.30000,808000
09/23/2009,0000,10.25000,10.25000,9.95000,10.00000,686000
09/24/2009,0000,9.85000,10.00000,9.85000,9.95000,399000
09/25/2009,0000,9.99000,10.40000,9.86000,10.20000,1267000
09/28/2009,0000,10.10000,10.15000,9.90000,10.00000,238000
09/29/2009,0000,10.05000,10.15000,10.00000,10.00000,411000
09/30/2009,0000,10.00000,10.40000,10.00000,10.10000,674000
10/01/2009,0000,10.15000,10.50000,10.10000,10.20000,576000
10/02/2009,0000,10.15000,10.20000,9.96000,10.00000,493000
10/05/2009,0000,10.00000,10.00000,9.90000,9.96000,345000
10/06/2009,0000,10.10000,10.10000,9.97000,9.98000,681000
10/07/2009,0000,10.00000,10.05000,9.92000,9.92000,456000
10/08/2009,0000,10.00000,10.15000,9.90000,9.90000,506000
10/09/2009,0000,10.00000,10.05000,9.56000,9.71000,444000
10/12/2009,0000,9.70000,9.88000,9.58000,9.66000,596000
10/13/2009,0000,9.60000,9.95000,9.60000,9.78000,327000
10/14/2009,0000,9.72000,10.40000,9.70000,10.20000,2266000
10/15/2009,0000,10.20000,10.20000,10.00000,10.00000,621000
10/16/2009,0000,10.15000,10.45000,10.00000,10.25000,1233000
10/19/2009,0000,10.25000,10.60000,10.25000,10.45000,1229000
10/20/2009,0000,10.50000,10.55000,10.05000,10.15000,2207000
10/21/2009,0000,10.05000,10.20000,10.00000,10.00000,1016000
10/22/2009,0000,10.10000,10.30000,10.05000,10.10000,601000
10/23/2009,0000,10.20000,10.40000,10.10000,10.10000,566000
10/26/2009,0000,10.35000,10.35000,10.00000,10.05000,387000
10/27/2009,0000,10.00000,10.10000,9.80000,9.80000,302000
10/28/2009,0000,10.00000,10.05000,9.92000,10.00000,220000
10/29/2009,0000,9.85000,9.90000,9.33000,9.52000,747000
10/30/2009,0000,9.88000,9.99000,9.70000,9.72000,80000
11/02/2009,0000,9.36000,9.69000,9.30000,9.60000,336000
11/03/2009,0000,9.60000,9.73000,9.38000,9.51000,420000
11/04/2009,0000,9.51000,9.65000,9.51000,9.65000,132000
11/05/2009,0000,9.94000,9.94000,9.62000,9.65000,101000
11/06/2009,0000,9.65000,9.66000,9.41000,9.50000,398000
11/09/2009,0000,9.55000,9.58000,9.40000,9.45000,258000
11/10/2009,0000,9.58000,9.58000,9.48000,9.50000,28000
11/11/2009,0000,9.50000,9.50000,9.40000,9.50000,195000
11/12/2009,0000,9.41000,9.53000,9.41000,9.50000,125000
11/13/2009,0000,9.41000,9.47000,9.36000,9.41000,389000
11/16/2009,0000,9.41000,9.50000,9.37000,9.40000,232000
11/17/2009,0000,9.41000,9.50000,9.40000,9.40000,133000
11/18/2009,0000,9.48000,9.48000,9.39000,9.43000,173000
11/19/2009,0000,9.42000,9.53000,9.42000,9.45000,140000
11/20/2009,0000,9.43000,9.46000,9.42000,9.42000,78000
11/23/2009,0000,9.47000,9.87000,9.45000,9.80000,489000
11/24/2009,0000,9.78000,9.83000,9.65000,9.65000,253000
11/25/2009,0000,9.65000,10.05000,9.60000,9.95000,541000
11/26/2009,0000,10.00000,10.35000,9.95000,10.00000,1211000
11/27/2009,0000,9.90000,9.90000,9.30000,9.39000,663000
11/30/2009,0000,9.45000,9.68000,9.45000,9.50000,125000
12/01/2009,0000,9.51000,9.60000,9.45000,9.45000,99000
12/02/2009,0000,9.45000,9.60000,9.45000,9.45000,159000
12/03/2009,0000,9.46000,9.51000,9.45000,9.45000,131000
12/04/2009,0000,9.46000,9.50000,9.37000,9.37000,216000
12/07/2009,0000,9.30000,9.50000,9.30000,9.39000,597000
12/08/2009,0000,9.39000,9.58000,9.30000,9.40000,868000
12/09/2009,0000,9.45000,9.49000,9.36000,9.37000,186000
12/11/2009,0000,9.48000,9.48000,9.40000,9.40000,268000
12/14/2009,0000,9.45000,9.50000,9.38000,9.43000,396000
12/15/2009,0000,9.70000,9.95000,9.61000,9.81000,1007000
12/16/2009,0000,9.90000,10.30000,9.56000,10.00000,1028000
12/17/2009,0000,10.25000,10.35000,9.80000,9.85000,615000
12/18/2009,0000,9.90000,10.05000,9.82000,10.05000,441000
12/21/2009,0000,10.35000,10.75000,10.35000,10.75000,4604000
12/22/2009,0000,10.80000,10.85000,10.40000,10.45000,1632000
12/23/2009,0000,10.45000,10.45000,10.15000,10.35000,801000
12/25/2009,0000,10.70000,10.75000,10.40000,10.70000,1636000
12/25/2009,0000,10.70000,10.75000,10.40000,10.70000,1636000
12/28/2009,0000,11.00000,11.40000,10.75000,11.40000,4826000
12/29/2009,1230,11.35000,11.60000,10.95000,11.55000,2950784
