DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,23.00000,23.05000,21.55000,21.55000,5121000
04/03/2007,0000,20.40000,21.50000,20.05000,21.50000,3065000
04/04/2007,0000,21.50000,22.15000,20.30000,20.80000,1140000
04/09/2007,0000,21.30000,22.25000,21.30000,22.25000,2504000
04/10/2007,0000,23.30000,23.30000,21.30000,21.75000,1486000
04/11/2007,0000,21.75000,22.00000,20.25000,20.40000,1626000
04/12/2007,0000,20.25000,21.50000,20.00000,20.55000,1298000
04/13/2007,0000,20.60000,20.80000,19.15000,19.20000,1660000
04/16/2007,0000,20.20000,20.50000,19.25000,19.40000,636000
04/17/2007,0000,19.50000,19.50000,18.20000,18.30000,671000
04/18/2007,0000,18.50000,19.55000,18.10000,19.55000,483000
04/19/2007,0000,20.00000,20.80000,19.60000,19.90000,983000
04/20/2007,0000,19.80000,20.00000,19.30000,19.60000,447000
04/23/2007,0000,19.70000,20.00000,19.60000,19.80000,298000
04/24/2007,0000,19.80000,19.80000,19.35000,19.40000,188000
04/26/2007,0000,19.70000,19.70000,19.20000,19.30000,177000
04/27/2007,0000,19.25000,19.40000,18.90000,18.90000,239000
04/30/2007,0000,18.80000,18.80000,18.20000,18.75000,346000
05/02/2007,0000,19.20000,19.40000,18.80000,19.00000,535000
05/03/2007,0000,19.45000,19.45000,17.80000,18.15000,615000
05/04/2007,0000,18.00000,18.00000,17.20000,17.55000,463000
05/07/2007,0000,17.30000,17.40000,16.40000,16.45000,434000
05/08/2007,0000,16.00000,17.60000,16.00000,17.60000,338000
05/09/2007,0000,18.00000,18.05000,17.10000,17.30000,404000
05/10/2007,0000,17.25000,17.95000,17.25000,17.35000,120000
05/11/2007,0000,16.70000,18.55000,16.70000,18.55000,564000
05/14/2007,0000,18.00000,18.20000,17.50000,17.80000,329000
05/15/2007,0000,17.50000,17.90000,17.50000,17.80000,129000
05/16/2007,0000,17.60000,18.20000,17.50000,17.80000,117000
05/17/2007,0000,18.40000,19.00000,18.00000,18.90000,776000
05/18/2007,0000,18.20000,18.50000,18.20000,18.20000,301000
05/21/2007,0000,18.00000,18.40000,17.70000,17.70000,343000
05/22/2007,0000,17.50000,18.30000,17.50000,17.75000,117000
05/23/2007,0000,17.60000,17.95000,17.55000,17.90000,118000
05/24/2007,0000,17.05000,18.30000,17.05000,17.45000,137000
05/25/2007,0000,17.40000,18.30000,17.40000,17.60000,123000
05/28/2007,0000,17.90000,17.90000,17.70000,17.80000,97000
05/29/2007,0000,17.75000,17.95000,17.75000,17.75000,256000
05/30/2007,0000,17.75000,18.10000,17.75000,17.85000,71000
05/31/2007,0000,18.05000,19.05000,17.95000,19.05000,654000
06/04/2007,0000,18.70000,18.70000,18.00000,18.00000,176000
06/05/2007,0000,18.00000,18.10000,17.20000,17.75000,372000
06/06/2007,0000,17.75000,17.80000,17.40000,17.75000,89000
06/07/2007,0000,17.50000,17.80000,17.50000,17.50000,81000
06/08/2007,0000,17.50000,18.10000,17.50000,18.00000,145000
06/11/2007,0000,17.20000,18.00000,17.20000,17.50000,163000
06/12/2007,0000,17.35000,17.80000,17.35000,17.50000,95000
06/13/2007,0000,17.30000,17.85000,17.20000,17.80000,171000
06/14/2007,0000,17.80000,17.90000,17.30000,17.70000,134000
06/15/2007,0000,17.50000,17.50000,17.30000,17.30000,128000
06/20/2007,0000,16.15000,16.95000,16.15000,16.60000,275000
06/21/2007,0000,16.50000,17.20000,16.50000,16.95000,129000
06/22/2007,0000,16.90000,17.10000,16.50000,16.70000,109000
06/25/2007,0000,17.20000,18.15000,17.20000,18.15000,321000
06/26/2007,0000,18.40000,18.40000,17.50000,17.50000,218000
06/27/2007,0000,17.80000,18.20000,17.80000,17.90000,202000
06/28/2007,0000,18.20000,19.15000,18.00000,19.15000,1420000
06/29/2007,0000,19.00000,19.00000,18.00000,18.00000,526000
07/02/2007,0000,18.00000,18.20000,17.25000,17.45000,410000
07/03/2007,0000,17.25000,17.90000,17.10000,17.50000,236000
07/04/2007,0000,17.15000,18.70000,17.15000,18.60000,808000
07/05/2007,0000,18.60000,18.60000,17.80000,17.80000,456000
07/06/2007,0000,17.80000,18.40000,17.80000,18.00000,434000
07/09/2007,0000,18.20000,18.30000,17.70000,17.80000,286000
07/10/2007,0000,17.90000,18.15000,17.60000,17.95000,214000
07/11/2007,0000,17.95000,18.00000,17.50000,17.50000,247000
07/12/2007,0000,18.10000,18.35000,17.55000,18.00000,486000
07/13/2007,0000,18.40000,19.25000,18.30000,19.25000,2221000
07/17/2007,0000,21.95000,21.95000,20.00000,21.95000,3846000
07/18/2007,0000,22.00000,22.80000,20.45000,20.45000,1912000
07/19/2007,0000,19.30000,19.90000,19.05000,19.05000,1841000
07/20/2007,0000,19.00000,19.35000,18.50000,18.50000,572000
07/23/2007,0000,18.70000,18.70000,17.25000,17.50000,823000
07/24/2007,0000,17.50000,18.20000,17.50000,17.70000,531000
07/25/2007,0000,17.70000,18.40000,17.70000,18.00000,373000
07/26/2007,0000,18.00000,18.10000,16.75000,17.30000,594000
07/27/2007,0000,16.70000,17.20000,16.30000,16.60000,309000
07/31/2007,0000,16.70000,17.20000,16.70000,16.80000,265000
08/01/2007,0000,17.00000,17.00000,16.30000,16.30000,217000
08/02/2007,0000,17.00000,17.00000,16.00000,16.30000,251000
08/03/2007,0000,16.40000,16.95000,16.15000,16.30000,346000
08/06/2007,0000,16.15000,16.30000,15.50000,15.65000,251000
08/07/2007,0000,16.10000,16.10000,14.60000,14.70000,384000
08/08/2007,0000,14.70000,15.00000,14.50000,14.70000,156000
08/09/2007,0000,15.00000,15.35000,14.85000,15.35000,159000
08/10/2007,0000,14.55000,15.10000,14.50000,14.80000,145000
08/14/2007,0000,14.55000,14.90000,13.70000,14.10000,106000
08/15/2007,0000,14.10000,14.20000,13.15000,14.00000,197000
08/16/2007,0000,13.15000,14.00000,13.05000,13.05000,189000
08/17/2007,0000,13.25000,13.40000,12.15000,12.15000,258000
08/20/2007,0000,12.15000,12.80000,11.70000,12.15000,328000
08/21/2007,0000,12.15000,12.60000,11.30000,11.30000,234000
08/22/2007,0000,10.55000,11.00000,10.55000,10.55000,411000
08/23/2007,0000,10.65000,11.20000,10.65000,11.00000,121000
08/24/2007,0000,10.90000,11.60000,10.90000,11.60000,112000
08/27/2007,0000,12.00000,12.05000,11.50000,11.50000,107000
08/28/2007,0000,11.45000,11.95000,11.45000,11.70000,38000
08/29/2007,0000,11.15000,11.70000,11.10000,11.70000,74000
08/30/2007,0000,11.70000,12.00000,11.60000,12.00000,56000
08/31/2007,0000,12.15000,12.50000,12.00000,12.00000,54000
09/03/2007,0000,11.80000,12.30000,11.80000,12.30000,40000
09/04/2007,0000,12.60000,12.60000,11.80000,12.30000,55000
09/05/2007,0000,12.30000,12.30000,12.00000,12.00000,38000
09/06/2007,0000,12.10000,12.30000,11.50000,12.00000,51000
09/07/2007,0000,11.65000,12.00000,11.30000,11.85000,62000
09/10/2007,0000,11.25000,11.90000,11.20000,11.80000,51000
09/11/2007,0000,11.50000,12.00000,11.50000,11.90000,41000
09/12/2007,0000,11.80000,11.80000,11.50000,11.50000,23000
09/13/2007,0000,11.25000,11.30000,10.70000,11.10000,227000
09/14/2007,0000,11.10000,11.10000,10.60000,10.60000,84000
09/17/2007,0000,10.65000,10.65000,10.55000,10.55000,17000
09/19/2007,0000,10.55000,10.60000,10.50000,10.50000,93000
09/20/2007,0000,10.80000,10.80000,10.30000,10.30000,27000
09/21/2007,0000,10.30000,10.30000,10.00000,10.00000,45000
09/26/2007,0000,10.60000,10.60000,10.45000,10.45000,17000
09/27/2007,0000,10.50000,11.15000,10.50000,11.15000,188000
09/28/2007,0000,11.85000,11.90000,11.20000,11.90000,177000
10/01/2007,0000,13.55000,13.55000,13.55000,13.55000,65000
10/02/2007,0000,14.45000,14.45000,14.45000,14.45000,65000
10/03/2007,0000,15.45000,15.45000,15.45000,15.45000,252000
10/04/2007,0000,16.45000,16.45000,14.40000,14.40000,818000
10/05/2007,0000,14.00000,14.80000,13.60000,14.40000,199000
10/08/2007,0000,14.30000,14.30000,13.40000,13.40000,99000
10/09/2007,0000,13.45000,13.45000,12.50000,12.60000,120000
10/11/2007,0000,12.60000,13.45000,12.60000,13.45000,263000
10/12/2007,0000,13.30000,13.30000,12.70000,12.80000,117000
10/15/2007,0000,12.80000,12.80000,12.30000,12.50000,49000
10/16/2007,0000,12.30000,13.35000,12.30000,13.20000,238000
10/17/2007,0000,12.90000,13.15000,12.60000,12.75000,83000
10/18/2007,0000,12.95000,13.00000,12.80000,13.00000,27000
10/19/2007,0000,13.10000,13.20000,12.70000,12.70000,39000
10/22/2007,0000,12.50000,12.50000,12.10000,12.10000,40000
10/23/2007,0000,12.40000,12.50000,11.50000,12.00000,120000
10/24/2007,0000,11.80000,12.00000,11.40000,11.50000,66000
10/25/2007,0000,11.50000,11.80000,11.20000,11.45000,68000
10/26/2007,0000,11.00000,11.30000,11.00000,11.15000,85000
10/29/2007,0000,11.20000,11.90000,11.10000,11.90000,282000
10/30/2007,0000,12.30000,12.55000,11.50000,12.10000,303000
10/31/2007,0000,12.10000,12.10000,11.40000,11.50000,129000
11/01/2007,0000,11.80000,12.00000,11.50000,11.80000,85000
11/02/2007,0000,11.10000,11.50000,11.10000,11.10000,96000
11/05/2007,0000,10.90000,10.90000,10.70000,10.80000,58000
11/06/2007,0000,10.80000,11.10000,10.80000,11.00000,49000
11/07/2007,0000,10.80000,11.10000,10.80000,11.00000,83000
11/08/2007,0000,10.50000,11.00000,10.30000,10.30000,100000
11/09/2007,0000,10.20000,10.20000,10.00000,10.20000,73000
11/12/2007,0000,10.20000,10.20000,10.00000,10.20000,49000
11/13/2007,0000,9.70000,10.60000,9.70000,10.40000,60000
11/14/2007,0000,10.40000,10.80000,10.40000,10.80000,77000
11/15/2007,0000,10.75000,10.75000,10.10000,10.60000,73000
11/16/2007,0000,10.30000,10.45000,10.30000,10.45000,30000
11/19/2007,0000,10.45000,10.80000,10.40000,10.80000,47000
11/20/2007,0000,10.65000,10.80000,10.10000,10.80000,49000
11/21/2007,0000,10.65000,10.70000,10.50000,10.60000,22000
11/22/2007,0000,10.40000,10.50000,10.20000,10.50000,33000
11/23/2007,0000,10.20000,10.30000,10.00000,10.05000,76000
11/26/2007,0000,10.20000,10.25000,10.05000,10.20000,48000
11/27/2007,0000,10.20000,10.20000,9.90000,9.90000,3000
11/28/2007,0000,9.33000,10.20000,9.21000,9.90000,101000
11/29/2007,0000,9.90000,10.30000,9.80000,10.00000,29000
11/30/2007,0000,9.90000,10.20000,9.70000,10.10000,18000
12/03/2007,0000,10.00000,10.00000,10.00000,10.00000,8000
12/04/2007,0000,9.90000,10.00000,9.40000,9.80000,109000
12/05/2007,0000,10.00000,10.00000,10.00000,10.00000,10000
12/06/2007,0000,10.20000,10.70000,10.20000,10.70000,112000
12/07/2007,0000,11.40000,11.40000,11.30000,11.40000,184000
12/10/2007,0000,11.60000,11.60000,10.65000,10.70000,94000
12/11/2007,0000,10.90000,11.00000,10.20000,10.50000,90000
12/12/2007,0000,10.45000,10.75000,10.40000,10.50000,39000
12/13/2007,0000,10.50000,10.50000,9.90000,9.90000,31000
12/14/2007,0000,9.93000,10.30000,9.25000,10.00000,69000
12/17/2007,0000,9.51000,9.99000,9.51000,9.80000,26000
12/18/2007,0000,9.50000,10.20000,9.50000,10.20000,23000
12/19/2007,0000,9.66000,10.15000,9.66000,10.15000,9000
12/20/2007,0000,9.61000,10.10000,9.60000,10.10000,9000
12/21/2007,0000,10.10000,10.10000,9.82000,9.90000,20000
12/24/2007,0000,10.20000,10.40000,10.20000,10.20000,5000
12/25/2007,0000,10.00000,10.70000,10.00000,10.00000,38000
12/26/2007,0000,9.81000,9.99000,9.81000,9.99000,20000
12/27/2007,0000,9.99000,10.20000,9.99000,10.00000,32000
12/28/2007,0000,10.55000,10.55000,10.00000,10.45000,14000
12/31/2007,0000,10.20000,10.50000,10.20000,10.50000,4000
01/02/2008,0000,10.35000,10.70000,10.35000,10.70000,28000
01/03/2008,0000,10.40000,10.50000,10.10000,10.15000,10000
01/04/2008,0000,10.40000,10.70000,10.20000,10.55000,42000
01/07/2008,0000,10.10000,10.15000,10.10000,10.15000,9000
01/08/2008,0000,10.10000,10.10000,10.05000,10.10000,16000
01/09/2008,0000,10.00000,10.05000,10.00000,10.05000,20000
01/10/2008,0000,10.60000,10.60000,10.10000,10.10000,8000
01/11/2008,0000,10.10000,10.30000,10.10000,10.10000,43000
01/14/2008,0000,10.50000,10.50000,10.15000,10.50000,14000
01/15/2008,0000,10.40000,10.50000,10.10000,10.40000,37000
01/16/2008,0000,10.20000,10.30000,10.20000,10.20000,54000
01/17/2008,0000,10.10000,10.30000,10.10000,10.20000,24000
01/18/2008,0000,10.05000,10.70000,10.05000,10.05000,26000
01/21/2008,0000,10.10000,10.75000,10.10000,10.75000,110000
01/22/2008,0000,10.75000,11.30000,10.30000,10.30000,103000
01/23/2008,0000,10.30000,10.60000,10.25000,10.25000,31000
01/24/2008,0000,10.85000,10.85000,9.90000,10.25000,170000
01/25/2008,0000,9.60000,10.50000,9.60000,10.45000,90000
01/28/2008,0000,10.10000,10.30000,9.81000,10.30000,12000
01/29/2008,0000,10.10000,10.25000,9.70000,10.10000,8000
01/30/2008,0000,9.64000,10.30000,9.64000,10.30000,7000
01/31/2008,0000,10.00000,10.10000,10.00000,10.10000,12000
02/01/2008,0000,10.20000,10.25000,10.10000,10.25000,61000
02/12/2008,0000,10.10000,10.95000,9.82000,10.55000,62000
02/13/2008,0000,10.70000,10.70000,10.70000,10.70000,35000
02/14/2008,0000,11.40000,11.40000,11.30000,11.40000,255000
02/15/2008,0000,11.60000,11.85000,11.00000,11.40000,237000
02/18/2008,0000,11.50000,11.60000,11.00000,11.00000,51000
02/19/2008,0000,11.20000,11.70000,11.20000,11.50000,134000
02/20/2008,0000,11.50000,11.50000,11.10000,11.10000,31000
02/21/2008,0000,10.55000,11.40000,10.55000,11.10000,42000
02/22/2008,0000,10.90000,11.00000,10.50000,10.85000,57000
02/25/2008,0000,10.80000,10.90000,10.50000,10.80000,103000
02/26/2008,0000,10.60000,11.15000,10.60000,11.00000,52000
02/27/2008,0000,10.90000,11.00000,10.80000,10.80000,53000
02/29/2008,0000,11.00000,11.35000,10.80000,11.35000,72000
03/03/2008,0000,11.30000,11.40000,11.20000,11.40000,38000
03/04/2008,0000,11.40000,12.15000,11.40000,12.15000,461000
03/05/2008,0000,12.30000,12.95000,12.30000,12.70000,419000
03/06/2008,0000,13.10000,13.10000,11.85000,12.00000,345000
03/07/2008,0000,11.60000,11.80000,11.30000,11.35000,181000
03/10/2008,0000,11.25000,11.50000,11.05000,11.30000,59000
03/11/2008,0000,11.10000,11.30000,11.00000,11.25000,24000
03/12/2008,0000,11.60000,11.60000,11.00000,11.00000,41000
03/13/2008,0000,10.90000,11.75000,10.90000,11.00000,192000
03/14/2008,0000,11.50000,11.50000,10.50000,10.90000,132000
03/18/2008,0000,10.90000,11.15000,10.70000,10.80000,22000
03/19/2008,0000,10.90000,11.10000,10.75000,10.90000,44000
03/20/2008,0000,10.50000,10.70000,10.50000,10.70000,32000
03/21/2008,0000,10.75000,11.00000,10.70000,10.70000,33000
03/25/2008,0000,10.70000,11.20000,10.70000,10.85000,99000
03/26/2008,0000,10.85000,10.85000,10.80000,10.80000,24000
03/27/2008,0000,10.80000,10.80000,10.70000,10.75000,45000
03/28/2008,0000,10.80000,11.10000,10.80000,11.00000,80000
03/31/2008,0000,11.70000,11.70000,11.10000,11.10000,69000
04/01/2008,0000,11.65000,11.65000,10.90000,10.90000,62000
04/02/2008,0000,11.40000,11.40000,11.00000,11.00000,69000
04/03/2008,0000,11.20000,11.20000,10.95000,10.95000,47000
04/07/2008,0000,10.80000,11.15000,10.70000,10.95000,87000
04/08/2008,0000,10.90000,10.95000,10.75000,10.80000,64000
04/09/2008,0000,10.80000,11.55000,10.80000,11.55000,707000
04/10/2008,0000,11.70000,12.35000,11.70000,12.00000,1414000
04/11/2008,0000,11.35000,11.60000,11.20000,11.20000,713000
04/14/2008,0000,11.00000,11.30000,10.80000,11.00000,358000
04/15/2008,0000,11.20000,11.20000,10.65000,10.90000,281000
04/16/2008,0000,10.95000,11.00000,10.70000,10.80000,148000
04/17/2008,0000,10.90000,11.45000,10.80000,11.20000,312000
04/18/2008,0000,11.15000,11.85000,11.15000,11.40000,575000
04/21/2008,0000,12.00000,12.15000,11.70000,11.95000,919000
04/22/2008,0000,11.80000,11.85000,11.35000,11.50000,404000
04/23/2008,0000,11.80000,11.80000,11.30000,11.30000,123000
04/24/2008,0000,11.40000,11.60000,11.30000,11.35000,97000
04/25/2008,0000,11.50000,11.70000,11.35000,11.65000,161000
04/28/2008,0000,11.65000,11.90000,11.40000,11.40000,89000
04/29/2008,0000,11.30000,11.60000,11.05000,11.10000,128000
04/30/2008,0000,10.50000,11.20000,10.50000,10.90000,56000
05/02/2008,0000,10.90000,11.00000,10.80000,10.90000,68000
05/05/2008,0000,10.80000,11.35000,10.80000,10.90000,119000
05/06/2008,0000,11.20000,11.20000,10.80000,10.80000,65000
05/07/2008,0000,10.80000,10.80000,10.65000,10.70000,45000
05/08/2008,0000,11.00000,11.10000,10.70000,11.00000,97000
05/09/2008,0000,10.80000,11.00000,10.70000,10.75000,49000
05/12/2008,0000,10.75000,10.90000,10.75000,10.80000,5000
05/13/2008,0000,10.85000,10.90000,10.70000,10.80000,33000
05/14/2008,0000,10.80000,10.85000,10.75000,10.80000,27000
05/15/2008,0000,10.90000,11.25000,10.80000,11.10000,169000
05/16/2008,0000,11.15000,11.20000,10.85000,11.00000,79000
05/19/2008,0000,11.00000,11.00000,10.90000,10.90000,98000
05/20/2008,0000,10.90000,11.00000,10.80000,10.85000,89000
05/21/2008,0000,10.85000,11.00000,10.65000,11.00000,190000
05/22/2008,0000,10.95000,10.95000,10.60000,10.90000,275000
05/23/2008,0000,10.85000,10.85000,10.35000,10.35000,225000
05/26/2008,0000,10.15000,10.25000,9.80000,9.87000,121000
05/27/2008,0000,9.88000,10.00000,9.88000,9.90000,99000
05/28/2008,0000,9.90000,9.99000,9.90000,9.90000,20000
05/29/2008,0000,9.90000,10.05000,9.90000,9.90000,26000
05/30/2008,0000,9.80000,9.80000,9.22000,9.30000,84000
06/02/2008,0000,9.32000,9.40000,9.00000,9.15000,94000
06/03/2008,0000,9.15000,9.20000,8.60000,8.99000,185000
06/04/2008,0000,8.96000,9.20000,8.96000,9.00000,66000
06/05/2008,0000,9.00000,9.25000,9.00000,9.09000,19000
06/06/2008,0000,9.15000,9.15000,8.95000,8.96000,47000
06/10/2008,0000,8.53000,8.76000,8.53000,8.74000,19000
06/11/2008,0000,8.70000,8.70000,8.56000,8.56000,44000
06/12/2008,0000,8.32000,8.32000,7.97000,7.97000,238000
06/13/2008,0000,8.00000,8.09000,7.85000,7.90000,52000
06/16/2008,0000,7.93000,8.00000,7.52000,8.00000,57000
06/17/2008,0000,7.80000,8.56000,7.80000,8.56000,72000
06/18/2008,0000,8.56000,8.56000,8.56000,8.56000,6000
06/19/2008,0000,8.98000,8.98000,8.11000,8.21000,34000
06/20/2008,0000,8.49000,8.49000,8.06000,8.20000,14000
06/23/2008,0000,8.37000,8.37000,7.92000,7.92000,7000
06/24/2008,0000,8.00000,8.20000,7.80000,8.20000,7000
06/25/2008,0000,7.82000,8.19000,7.82000,8.10000,28000
06/26/2008,0000,8.10000,8.10000,8.10000,8.10000,4000
06/27/2008,0000,7.54000,8.00000,7.54000,7.60000,102000
06/30/2008,0000,7.15000,7.50000,7.15000,7.50000,25000
07/01/2008,0000,7.47000,7.49000,7.39000,7.49000,71000
07/02/2008,0000,7.25000,7.30000,7.25000,7.26000,6000
07/03/2008,0000,7.67000,7.76000,7.40000,7.76000,10000
07/04/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
07/07/2008,0000,8.28000,8.28000,8.28000,8.28000,4000
07/08/2008,0000,8.20000,8.20000,7.86000,7.86000,26000
07/09/2008,0000,7.66000,8.16000,7.66000,7.80000,15000
07/10/2008,0000,7.50000,8.18000,7.50000,7.77000,235000
07/11/2008,0000,8.18000,8.28000,7.80000,7.86000,21000
07/14/2008,0000,7.86000,8.14000,7.81000,8.14000,378000
07/15/2008,0000,7.90000,8.24000,7.64000,8.24000,57000
07/16/2008,0000,7.92000,8.25000,7.80000,8.25000,83000
07/17/2008,0000,8.01000,8.82000,8.01000,8.82000,311000
07/18/2008,0000,8.79000,9.28000,8.21000,8.21000,848000
07/21/2008,0000,8.22000,8.78000,7.65000,8.28000,1003000
07/22/2008,0000,8.15000,8.30000,8.08000,8.30000,438000
07/23/2008,0000,8.03000,8.49000,8.03000,8.30000,590000
07/24/2008,0000,8.25000,8.25000,8.02000,8.02000,90000
07/25/2008,0000,8.17000,8.17000,8.17000,8.17000,1000
07/29/2008,0000,7.87000,8.08000,7.86000,8.08000,3000
07/30/2008,0000,8.14000,8.14000,8.10000,8.10000,4000
07/31/2008,0000,8.00000,8.00000,8.00000,8.00000,18000
08/01/2008,0000,7.67000,7.80000,7.67000,7.80000,6000
08/04/2008,0000,7.53000,7.71000,7.35000,7.36000,40000
08/05/2008,0000,7.35000,7.45000,6.85000,6.85000,65000
08/06/2008,0000,6.85000,7.20000,6.85000,7.15000,860000
08/07/2008,0000,7.15000,7.60000,7.15000,7.60000,858000
08/08/2008,0000,7.59000,8.07000,7.15000,7.99000,699000
08/11/2008,0000,7.89000,8.07000,7.50000,7.90000,13000
08/12/2008,0000,7.60000,7.69000,7.55000,7.63000,99000
08/13/2008,0000,7.59000,8.00000,7.59000,7.89000,411000
08/14/2008,0000,8.00000,8.00000,7.61000,7.99000,182000
08/15/2008,0000,8.06000,8.06000,7.99000,7.99000,3000
08/18/2008,0000,7.60000,7.90000,7.56000,7.90000,39000
08/19/2008,0000,7.50000,7.99000,7.50000,7.97000,581000
08/20/2008,0000,7.65000,7.97000,7.65000,7.97000,28000
08/21/2008,0000,7.70000,7.96000,7.70000,7.96000,11000
08/22/2008,0000,7.61000,8.00000,7.60000,8.00000,58000
08/25/2008,0000,7.97000,8.00000,7.70000,8.00000,181000
08/26/2008,0000,7.96000,8.00000,7.78000,7.96000,455000
08/27/2008,0000,7.80000,7.95000,7.70000,7.89000,289000
08/28/2008,0000,7.61000,7.61000,7.60000,7.60000,51000
08/29/2008,0000,7.73000,7.76000,7.60000,7.76000,26000
09/01/2008,0000,7.70000,7.70000,7.49000,7.49000,9000
09/02/2008,0000,7.30000,7.40000,7.20000,7.40000,27000
09/03/2008,0000,7.48000,7.48000,6.91000,6.93000,30000
09/04/2008,0000,6.93000,6.93000,6.45000,6.92000,29000
09/05/2008,0000,6.45000,6.88000,6.44000,6.44000,141000
09/08/2008,0000,6.44000,6.84000,6.44000,6.79000,253000
09/09/2008,0000,6.70000,6.81000,6.60000,6.81000,142000
09/10/2008,0000,6.79000,7.00000,6.79000,7.00000,6000
09/11/2008,0000,6.75000,6.95000,6.63000,6.63000,21000
09/12/2008,0000,6.85000,6.89000,6.32000,6.89000,110000
09/15/2008,0000,6.56000,6.72000,6.41000,6.63000,101000
09/16/2008,0000,6.17000,6.68000,6.17000,6.44000,711000
09/17/2008,0000,6.66000,6.66000,6.30000,6.59000,80000
09/18/2008,0000,6.18000,6.26000,6.13000,6.20000,118000
09/19/2008,0000,6.17000,6.23000,5.81000,6.20000,327000
09/22/2008,0000,6.19000,6.20000,6.19000,6.20000,897000
09/23/2008,0000,6.00000,6.19000,5.80000,6.15000,874000
09/24/2008,0000,6.00000,6.58000,5.85000,6.21000,958000
09/25/2008,0000,5.88000,6.55000,5.88000,6.45000,1040000
09/26/2008,0000,6.23000,6.48000,6.10000,6.28000,130000
09/30/2008,0000,5.85000,6.02000,5.85000,6.02000,230000
10/01/2008,0000,6.20000,6.20000,5.90000,6.15000,32000
10/02/2008,0000,6.15000,6.15000,6.02000,6.13000,48000
10/03/2008,0000,5.85000,6.27000,5.72000,6.14000,665000
10/06/2008,0000,5.99000,6.10000,5.74000,5.85000,21000
10/07/2008,0000,5.46000,5.83000,5.46000,5.51000,474000
10/08/2008,0000,5.50000,5.61000,5.13000,5.13000,105000
10/09/2008,0000,5.26000,5.27000,4.78000,4.78000,85000
10/13/2008,0000,4.62000,4.62000,4.62000,4.62000,3000
10/14/2008,0000,4.60000,4.70000,4.46000,4.46000,172000
10/15/2008,0000,4.31000,4.48000,4.31000,4.32000,42000
10/16/2008,0000,4.17000,4.45000,4.17000,4.35000,68000
10/17/2008,0000,4.44000,4.44000,4.20000,4.43000,30000
10/20/2008,0000,4.28000,4.38000,4.28000,4.28000,26000
10/21/2008,0000,4.25000,4.50000,4.20000,4.20000,46000
10/22/2008,0000,4.20000,4.26000,4.08000,4.08000,76000
10/23/2008,0000,3.95000,4.17000,3.95000,4.08000,91000
10/24/2008,0000,4.15000,4.15000,3.94000,3.94000,91000
10/27/2008,0000,3.94000,4.05000,3.71000,4.00000,1363000
10/28/2008,0000,4.12000,4.20000,3.83000,4.20000,91000
10/29/2008,0000,4.25000,4.38000,4.20000,4.30000,598000
10/30/2008,0000,4.15000,4.45000,4.15000,4.44000,534000
10/31/2008,0000,4.58000,4.60000,4.32000,4.32000,1375000
11/03/2008,0000,4.20000,4.47000,4.20000,4.47000,561000
11/04/2008,0000,4.50000,4.50000,4.23000,4.45000,49000
11/05/2008,0000,4.45000,4.45000,4.15000,4.45000,43000
11/06/2008,0000,4.35000,4.39000,4.18000,4.39000,20000
11/07/2008,0000,4.35000,4.35000,4.30000,4.35000,236000
11/10/2008,0000,4.19000,4.50000,4.19000,4.42000,21000
11/11/2008,0000,4.36000,4.45000,4.21000,4.44000,425000
11/12/2008,0000,4.49000,4.49000,4.40000,4.45000,23000
11/13/2008,0000,4.42000,4.42000,4.15000,4.38000,28000
11/14/2008,0000,4.40000,4.40000,4.10000,4.10000,30000
11/17/2008,0000,3.82000,3.82000,3.82000,3.82000,21000
11/18/2008,0000,3.56000,3.56000,3.56000,3.56000,45000
11/19/2008,0000,3.32000,3.73000,3.32000,3.56000,463000
11/20/2008,0000,3.33000,3.70000,3.33000,3.60000,97000
11/21/2008,0000,3.42000,3.65000,3.35000,3.57000,84000
11/24/2008,0000,3.56000,3.67000,3.56000,3.65000,16000
11/25/2008,0000,3.88000,3.88000,3.78000,3.78000,6000
11/26/2008,0000,3.86000,3.86000,3.61000,3.80000,6000
11/27/2008,0000,3.85000,3.85000,3.79000,3.79000,44000
11/28/2008,0000,3.86000,3.86000,3.71000,3.78000,6000
12/01/2008,0000,3.85000,3.85000,3.78000,3.78000,23000
12/02/2008,0000,3.77000,3.77000,3.77000,3.77000,1000
12/03/2008,0000,3.80000,3.80000,3.80000,3.80000,2000
12/04/2008,0000,3.68000,3.80000,3.60000,3.80000,8000
12/05/2008,0000,3.79000,3.80000,3.54000,3.70000,228000
12/08/2008,0000,3.69000,3.72000,3.69000,3.72000,9000
12/09/2008,0000,3.78000,3.78000,3.62000,3.62000,5000
12/10/2008,0000,3.75000,3.86000,3.73000,3.86000,71000
12/11/2008,0000,3.86000,3.86000,3.80000,3.80000,17000
12/12/2008,0000,3.72000,3.86000,3.65000,3.83000,39000
12/15/2008,0000,3.67000,3.86000,3.67000,3.71000,39000
12/16/2008,0000,3.80000,3.80000,3.64000,3.79000,31000
12/17/2008,0000,3.80000,3.80000,3.64000,3.64000,19000
12/18/2008,0000,3.58000,3.75000,3.56000,3.60000,15000
12/19/2008,0000,3.55000,3.69000,3.55000,3.63000,35000
12/22/2008,0000,3.54000,3.64000,3.42000,3.55000,52000
12/23/2008,0000,3.66000,3.66000,3.40000,3.40000,8000
12/24/2008,0000,3.56000,3.57000,3.56000,3.57000,7000
12/25/2008,0000,3.64000,3.64000,3.43000,3.64000,21000
12/26/2008,0000,3.66000,3.71000,3.64000,3.64000,14000
12/29/2008,0000,3.66000,3.67000,3.65000,3.65000,7000
12/30/2008,0000,3.67000,3.71000,3.47000,3.71000,32000
12/31/2008,0000,3.69000,3.96000,3.69000,3.96000,387000
01/05/2009,0000,3.73000,4.09000,3.73000,3.74000,117000
01/06/2009,0000,3.84000,3.84000,3.76000,3.81000,12000
01/07/2009,0000,3.90000,3.94000,3.70000,3.89000,16000
01/08/2009,0000,3.87000,3.87000,3.65000,3.87000,42000
01/09/2009,0000,3.85000,3.92000,3.85000,3.92000,6000
01/12/2009,0000,4.15000,4.15000,3.95000,4.02000,14000
01/13/2009,0000,4.09000,4.09000,4.00000,4.05000,18000
01/14/2009,0000,4.15000,4.15000,4.12000,4.15000,3000
01/15/2009,0000,3.87000,4.14000,3.86000,3.98000,78000
01/16/2009,0000,3.97000,4.03000,3.97000,4.03000,10000
01/19/2009,0000,4.08000,4.08000,4.08000,4.08000,6000
01/20/2009,0000,4.06000,4.06000,3.84000,4.00000,14000
01/21/2009,0000,4.06000,4.06000,4.06000,4.06000,5000
02/02/2009,0000,4.20000,4.20000,4.13000,4.13000,5000
02/03/2009,0000,4.19000,4.19000,4.18000,4.19000,16000
02/04/2009,0000,4.19000,4.19000,4.02000,4.02000,22000
02/05/2009,0000,4.13000,4.13000,3.90000,4.10000,9000
02/06/2009,0000,4.19000,4.20000,4.02000,4.20000,7000
02/09/2009,0000,4.20000,4.20000,4.10000,4.19000,12000
02/10/2009,0000,4.20000,4.20000,4.20000,4.20000,13000
02/11/2009,0000,3.96000,4.30000,3.96000,4.30000,20000
02/12/2009,0000,4.35000,4.35000,4.09000,4.30000,92000
02/13/2009,0000,4.35000,4.40000,4.15000,4.18000,33000
02/16/2009,0000,4.29000,4.29000,4.06000,4.11000,17000
02/17/2009,0000,4.10000,4.30000,4.10000,4.30000,31000
02/18/2009,0000,4.10000,4.30000,4.10000,4.30000,26000
02/19/2009,0000,4.28000,4.30000,4.28000,4.30000,9000
02/20/2009,0000,4.20000,4.25000,4.20000,4.25000,5000
02/23/2009,0000,4.20000,4.30000,4.04000,4.26000,32000
02/24/2009,0000,4.19000,4.25000,4.00000,4.25000,54000
02/25/2009,0000,4.20000,4.29000,4.20000,4.29000,22000
02/26/2009,0000,4.20000,4.21000,4.20000,4.21000,11000
02/27/2009,0000,4.10000,4.25000,4.10000,4.25000,50000
03/02/2009,0000,4.05000,4.25000,3.96000,3.96000,126000
03/03/2009,0000,4.07000,4.07000,4.06000,4.07000,5000
03/04/2009,0000,4.14000,4.32000,4.02000,4.30000,36000
03/05/2009,0000,4.25000,4.30000,4.13000,4.30000,8000
03/06/2009,0000,4.23000,4.23000,4.10000,4.22000,7000
03/09/2009,0000,3.96000,4.22000,3.96000,4.10000,19000
03/10/2009,0000,4.10000,4.15000,4.02000,4.10000,9000
03/11/2009,0000,4.18000,4.20000,4.18000,4.20000,17000
03/12/2009,0000,4.10000,4.22000,4.05000,4.22000,54000
03/13/2009,0000,4.22000,4.29000,4.22000,4.27000,100000
03/16/2009,0000,4.25000,4.31000,4.25000,4.31000,44000
03/17/2009,0000,4.12000,4.30000,4.11000,4.29000,65000
03/18/2009,0000,4.09000,4.29000,4.09000,4.28000,66000
03/19/2009,0000,4.20000,4.31000,4.20000,4.31000,117000
03/20/2009,0000,4.30000,4.32000,4.30000,4.32000,23000
03/23/2009,0000,4.47000,4.47000,4.45000,4.45000,5000
03/24/2009,0000,4.31000,4.73000,4.31000,4.65000,45000
03/25/2009,0000,4.44000,4.69000,4.43000,4.43000,37000
03/26/2009,0000,4.43000,4.74000,4.40000,4.74000,943000
03/27/2009,0000,5.07000,5.07000,5.07000,5.07000,406000
03/30/2009,0000,5.42000,5.42000,4.76000,4.82000,315000
03/31/2009,0000,4.60000,5.00000,4.60000,4.82000,143000
04/01/2009,0000,4.70000,5.15000,4.70000,5.15000,158000
04/02/2009,0000,5.44000,5.49000,4.80000,5.29000,156000
04/03/2009,0000,5.43000,5.66000,5.30000,5.66000,240000
04/06/2009,0000,6.05000,6.05000,5.72000,5.76000,237000
04/07/2009,0000,5.68000,5.98000,5.68000,5.90000,107000
04/08/2009,0000,5.80000,5.98000,5.70000,5.95000,142000
04/09/2009,0000,5.71000,6.36000,5.71000,6.36000,247000
04/10/2009,0000,6.80000,6.80000,6.33000,6.79000,147000
04/13/2009,0000,6.79000,7.00000,6.70000,6.98000,176000
04/14/2009,0000,6.90000,6.99000,6.58000,6.99000,201000
04/15/2009,0000,6.70000,6.97000,6.52000,6.80000,85000
04/16/2009,0000,6.65000,6.80000,6.36000,6.75000,125000
04/17/2009,0000,6.75000,6.75000,6.28000,6.40000,177000
04/20/2009,0000,6.02000,6.09000,5.96000,5.96000,81000
04/21/2009,0000,5.80000,6.37000,5.80000,6.37000,339000
04/22/2009,0000,6.07000,6.40000,6.07000,6.38000,54000
04/23/2009,0000,6.20000,6.36000,6.10000,6.36000,30000
04/24/2009,0000,6.36000,6.60000,6.35000,6.37000,288000
04/27/2009,0000,6.81000,6.81000,6.81000,6.81000,599000
04/28/2009,0000,7.26000,7.28000,7.26000,7.28000,1378000
04/29/2009,0000,7.78000,7.78000,7.70000,7.78000,1794000
04/30/2009,0000,8.32000,8.32000,8.32000,8.32000,342000
05/04/2009,0000,8.90000,8.90000,7.74000,7.74000,1528000
05/05/2009,0000,7.21000,7.40000,7.20000,7.20000,367000
05/06/2009,0000,6.70000,6.70000,6.70000,6.70000,315000
05/07/2009,0000,6.24000,6.54000,6.24000,6.26000,754000
05/08/2009,0000,6.31000,6.31000,6.07000,6.17000,248000
05/11/2009,0000,6.20000,6.60000,6.20000,6.60000,221000
05/12/2009,0000,7.00000,7.00000,6.65000,6.84000,500000
05/13/2009,0000,6.90000,6.90000,6.58000,6.60000,154000
05/14/2009,0000,6.50000,6.50000,6.23000,6.31000,190000
05/15/2009,0000,6.28000,6.45000,6.27000,6.30000,172000
05/18/2009,0000,6.40000,6.74000,6.40000,6.74000,262000
05/19/2009,0000,7.21000,7.21000,6.61000,6.72000,408000
05/20/2009,0000,6.70000,7.19000,6.43000,7.19000,774000
05/21/2009,0000,7.69000,7.69000,7.26000,7.38000,770000
05/22/2009,0000,7.85000,7.88000,7.66000,7.88000,624000
05/25/2009,0000,8.00000,8.15000,7.35000,7.35000,588000
05/26/2009,0000,7.35000,7.58000,7.01000,7.02000,209000
05/27/2009,0000,7.25000,7.25000,6.81000,7.19000,219000
06/01/2009,0000,7.10000,7.10000,6.82000,6.90000,152000
06/02/2009,0000,6.90000,6.99000,6.62000,6.75000,262000
06/03/2009,0000,6.75000,6.75000,6.39000,6.47000,84000
06/04/2009,0000,6.30000,6.47000,6.30000,6.30000,93000
06/05/2009,0000,6.30000,6.51000,6.27000,6.41000,26000
06/08/2009,0000,6.42000,6.58000,6.20000,6.20000,165000
06/09/2009,0000,6.00000,6.20000,5.80000,5.83000,200000
06/10/2009,0000,6.00000,6.00000,5.80000,5.83000,50000
06/11/2009,0000,6.00000,6.23000,6.00000,6.23000,118000
06/12/2009,0000,6.66000,6.66000,6.66000,6.66000,207000
06/15/2009,0000,7.00000,7.00000,6.35000,6.39000,237000
06/16/2009,0000,6.39000,6.50000,6.00000,6.39000,180000
06/17/2009,0000,6.49000,6.49000,6.14000,6.35000,16000
06/18/2009,0000,6.10000,6.15000,6.10000,6.13000,53000
06/19/2009,0000,6.15000,6.15000,6.02000,6.13000,26000
06/22/2009,0000,6.13000,6.13000,5.86000,6.08000,36000
06/23/2009,0000,6.00000,6.00000,5.87000,5.89000,52000
06/24/2009,0000,5.90000,6.25000,5.80000,6.20000,66000
06/25/2009,0000,5.90000,6.28000,5.90000,6.08000,55000
06/26/2009,0000,6.25000,6.25000,6.00000,6.18000,47000
06/29/2009,0000,6.10000,6.10000,6.02000,6.05000,84000
06/30/2009,0000,6.02000,6.12000,6.02000,6.06000,48000
07/01/2009,0000,6.06000,6.09000,6.01000,6.09000,62000
07/02/2009,0000,6.10000,6.10000,5.80000,6.08000,39000
07/03/2009,0000,6.00000,6.08000,5.90000,6.08000,51000
07/06/2009,0000,6.08000,6.18000,6.08000,6.10000,53000
07/07/2009,0000,5.92000,6.11000,5.92000,6.00000,27000
07/08/2009,0000,6.00000,6.13000,6.00000,6.00000,54000
07/09/2009,0000,6.00000,6.35000,6.00000,6.30000,151000
07/10/2009,0000,6.30000,6.30000,6.01000,6.01000,65000
07/13/2009,0000,6.01000,6.05000,5.80000,5.95000,80000
07/14/2009,0000,6.00000,6.15000,5.91000,6.15000,102000
07/15/2009,0000,5.98000,6.20000,5.98000,6.20000,95000
07/16/2009,0000,6.20000,6.29000,6.11000,6.25000,47000
07/17/2009,0000,6.25000,6.38000,6.18000,6.37000,84000
07/20/2009,0000,6.50000,6.81000,6.50000,6.81000,494000
07/21/2009,0000,6.78000,6.78000,6.35000,6.50000,162000
07/22/2009,0000,6.40000,6.59000,6.40000,6.40000,140000
07/23/2009,0000,6.35000,6.52000,6.35000,6.39000,29000
07/24/2009,0000,6.48000,6.48000,6.12000,6.40000,94000
07/27/2009,0000,6.40000,6.56000,6.20000,6.44000,91000
07/28/2009,0000,6.33000,6.35000,6.00000,6.35000,180000
07/29/2009,0000,6.40000,6.40000,6.20000,6.22000,50000
07/30/2009,0000,6.20000,6.36000,6.20000,6.35000,50000
07/31/2009,0000,6.60000,6.79000,6.57000,6.79000,450000
08/03/2009,0000,7.26000,7.26000,7.26000,7.26000,490000
08/04/2009,0000,7.76000,7.76000,7.06000,7.40000,830000
08/05/2009,0000,7.30000,7.40000,6.89000,6.93000,304000
08/06/2009,0000,6.51000,7.08000,6.51000,6.90000,184000
08/10/2009,0000,7.15000,7.18000,6.76000,7.13000,113000
08/11/2009,0000,7.30000,7.30000,6.91000,7.05000,50000
08/12/2009,0000,7.14000,7.15000,7.00000,7.02000,80000
08/13/2009,0000,7.12000,7.20000,6.85000,7.20000,95000
08/14/2009,0000,7.20000,7.30000,7.07000,7.16000,69000
08/17/2009,0000,7.16000,7.16000,6.91000,6.91000,56000
08/18/2009,0000,6.91000,7.38000,6.91000,7.20000,192000
08/19/2009,0000,7.18000,7.18000,7.00000,7.14000,23000
08/20/2009,0000,7.00000,7.17000,6.90000,7.13000,49000
08/21/2009,0000,7.15000,7.40000,7.13000,7.25000,290000
08/24/2009,0000,7.36000,7.45000,7.21000,7.38000,245000
08/25/2009,0000,7.58000,7.89000,7.58000,7.89000,467000
08/26/2009,0000,8.44000,8.44000,8.40000,8.44000,1006000
08/27/2009,0000,9.03000,9.03000,9.03000,9.03000,628000
08/28/2009,0000,9.65000,9.65000,8.40000,8.40000,1863000
08/31/2009,0000,8.30000,8.98000,8.30000,8.98000,568000
09/01/2009,0000,9.59000,9.60000,9.15000,9.60000,1331000
09/02/2009,0000,9.50000,9.75000,9.00000,9.40000,815000
09/03/2009,0000,9.50000,9.60000,9.10000,9.12000,501000
09/04/2009,0000,9.01000,9.38000,8.80000,8.80000,450000
09/07/2009,0000,8.98000,9.00000,8.51000,8.51000,229000
09/08/2009,0000,8.53000,8.54000,8.21000,8.21000,374000
09/09/2009,0000,8.30000,8.78000,8.25000,8.78000,622000
09/10/2009,0000,8.78000,8.78000,8.31000,8.49000,341000
09/11/2009,0000,8.36000,8.64000,8.31000,8.35000,186000
09/14/2009,0000,8.36000,8.48000,8.10000,8.30000,176000
09/15/2009,0000,8.40000,8.40000,8.10000,8.15000,199000
09/16/2009,0000,8.15000,8.29000,7.95000,7.95000,267000
09/17/2009,0000,7.95000,7.95000,7.70000,7.95000,438000
09/18/2009,0000,7.95000,8.39000,7.95000,8.37000,330000
09/21/2009,0000,8.37000,8.37000,8.00000,8.10000,191000
09/22/2009,0000,7.90000,8.15000,7.90000,7.96000,164000
09/23/2009,0000,7.96000,8.08000,7.90000,7.98000,124000
09/24/2009,0000,7.98000,8.00000,7.81000,7.88000,37000
09/25/2009,0000,7.80000,8.11000,7.80000,8.00000,151000
09/28/2009,0000,7.84000,8.06000,7.84000,7.86000,75000
09/29/2009,0000,7.92000,7.95000,7.80000,7.80000,65000
09/30/2009,0000,7.84000,7.88000,7.75000,7.81000,52000
10/01/2009,0000,8.00000,8.00000,7.60000,7.79000,138000
10/02/2009,0000,7.62000,8.32000,7.62000,8.13000,269000
10/05/2009,0000,7.98000,8.05000,7.90000,7.90000,87000
10/06/2009,0000,8.00000,8.00000,7.80000,7.90000,75000
10/07/2009,0000,7.90000,7.90000,7.81000,7.84000,90000
10/08/2009,0000,7.86000,8.00000,7.86000,7.91000,91000
10/09/2009,0000,7.91000,7.91000,7.80000,7.81000,39000
10/12/2009,0000,7.91000,7.95000,7.82000,7.89000,85000
10/13/2009,0000,7.88000,8.00000,7.88000,7.90000,82000
10/14/2009,0000,7.90000,8.07000,7.90000,8.05000,87000
10/15/2009,0000,8.10000,8.19000,8.00000,8.01000,228000
10/16/2009,0000,8.01000,8.10000,7.90000,8.01000,185000
10/19/2009,0000,8.02000,8.14000,8.02000,8.14000,54000
10/20/2009,0000,8.14000,8.14000,7.92000,7.96000,221000
10/21/2009,0000,8.02000,8.10000,8.00000,8.09000,93000
10/22/2009,0000,8.11000,8.15000,8.00000,8.00000,73000
10/23/2009,0000,8.03000,8.03000,7.80000,7.84000,156000
10/26/2009,0000,8.01000,8.30000,7.95000,7.96000,272000
10/27/2009,0000,7.96000,8.04000,7.95000,7.95000,103000
10/28/2009,0000,8.00000,8.14000,7.90000,7.90000,123000
10/29/2009,0000,7.81000,7.82000,7.70000,7.76000,66000
10/30/2009,0000,7.76000,7.80000,7.70000,7.80000,43000
11/02/2009,0000,7.61000,7.99000,7.61000,7.90000,77000
11/03/2009,0000,7.73000,7.95000,7.73000,7.94000,20000
11/04/2009,0000,7.90000,8.10000,7.75000,8.05000,162000
11/05/2009,0000,8.03000,8.03000,7.84000,7.84000,85000
11/06/2009,0000,8.09000,8.09000,7.87000,7.88000,31000
11/09/2009,0000,7.90000,7.90000,7.68000,7.79000,48000
11/10/2009,0000,7.71000,7.96000,7.68000,7.87000,96000
11/11/2009,0000,7.88000,7.88000,7.65000,7.87000,43000
11/12/2009,0000,7.90000,7.90000,7.77000,7.88000,84000
11/13/2009,0000,7.95000,7.95000,7.80000,7.95000,62000
11/16/2009,0000,7.92000,7.97000,7.84000,7.96000,98000
11/17/2009,0000,7.98000,7.98000,7.86000,7.97000,54000
11/18/2009,0000,8.04000,8.04000,7.98000,8.01000,98000
11/19/2009,0000,8.01000,8.03000,7.89000,8.01000,54000
11/20/2009,0000,8.00000,8.00000,7.86000,8.00000,36000
11/23/2009,0000,7.90000,8.04000,7.90000,8.02000,62000
11/24/2009,0000,8.00000,8.00000,7.91000,7.91000,29000
11/25/2009,0000,7.90000,8.00000,7.86000,8.00000,36000
11/26/2009,0000,7.99000,8.03000,7.97000,7.97000,168000
11/27/2009,0000,7.97000,8.03000,7.96000,7.98000,177000
11/30/2009,0000,7.99000,8.51000,7.99000,8.24000,189000
12/01/2009,0000,8.24000,8.24000,8.11000,8.22000,48000
12/02/2009,0000,8.22000,8.22000,7.66000,8.18000,57000
12/03/2009,0000,8.18000,8.20000,8.01000,8.01000,39000
12/04/2009,0000,8.10000,8.20000,7.99000,8.17000,63000
12/07/2009,0000,8.17000,8.50000,8.12000,8.12000,79000
12/08/2009,0000,8.03000,8.20000,8.02000,8.02000,64000
12/09/2009,0000,8.10000,8.20000,8.06000,8.12000,69000
12/11/2009,0000,8.31000,8.50000,8.19000,8.20000,327000
12/14/2009,0000,8.20000,8.47000,8.15000,8.27000,103000
12/15/2009,0000,8.30000,8.30000,8.16000,8.25000,95000
12/16/2009,0000,8.25000,8.30000,8.08000,8.16000,101000
12/17/2009,0000,8.21000,8.21000,8.11000,8.20000,58000
12/18/2009,0000,8.17000,8.20000,8.06000,8.06000,106000
12/21/2009,0000,8.19000,8.19000,8.16000,8.16000,4000
12/22/2009,0000,8.19000,8.19000,8.16000,8.16000,10000
12/23/2009,0000,8.02000,8.18000,8.02000,8.15000,55000
12/25/2009,0000,8.13000,8.25000,8.05000,8.21000,59000
04/02/2007,0000,23.00000,23.05000,21.55000,21.55000,5121000
04/03/2007,0000,20.40000,21.50000,20.05000,21.50000,3065000
04/04/2007,0000,21.50000,22.15000,20.30000,20.80000,1140000
04/09/2007,0000,21.30000,22.25000,21.30000,22.25000,2504000
04/10/2007,0000,23.30000,23.30000,21.30000,21.75000,1486000
04/11/2007,0000,21.75000,22.00000,20.25000,20.40000,1626000
04/12/2007,0000,20.25000,21.50000,20.00000,20.55000,1298000
04/13/2007,0000,20.60000,20.80000,19.15000,19.20000,1660000
04/16/2007,0000,20.20000,20.50000,19.25000,19.40000,636000
04/17/2007,0000,19.50000,19.50000,18.20000,18.30000,671000
04/18/2007,0000,18.50000,19.55000,18.10000,19.55000,483000
04/19/2007,0000,20.00000,20.80000,19.60000,19.90000,983000
04/20/2007,0000,19.80000,20.00000,19.30000,19.60000,447000
04/23/2007,0000,19.70000,20.00000,19.60000,19.80000,298000
04/24/2007,0000,19.80000,19.80000,19.35000,19.40000,188000
04/26/2007,0000,19.70000,19.70000,19.20000,19.30000,177000
04/27/2007,0000,19.25000,19.40000,18.90000,18.90000,239000
04/30/2007,0000,18.80000,18.80000,18.20000,18.75000,346000
05/02/2007,0000,19.20000,19.40000,18.80000,19.00000,535000
05/03/2007,0000,19.45000,19.45000,17.80000,18.15000,615000
05/04/2007,0000,18.00000,18.00000,17.20000,17.55000,463000
05/07/2007,0000,17.30000,17.40000,16.40000,16.45000,434000
05/08/2007,0000,16.00000,17.60000,16.00000,17.60000,338000
05/09/2007,0000,18.00000,18.05000,17.10000,17.30000,404000
05/10/2007,0000,17.25000,17.95000,17.25000,17.35000,120000
05/11/2007,0000,16.70000,18.55000,16.70000,18.55000,564000
05/14/2007,0000,18.00000,18.20000,17.50000,17.80000,329000
05/15/2007,0000,17.50000,17.90000,17.50000,17.80000,129000
05/16/2007,0000,17.60000,18.20000,17.50000,17.80000,117000
05/17/2007,0000,18.40000,19.00000,18.00000,18.90000,776000
05/18/2007,0000,18.20000,18.50000,18.20000,18.20000,301000
05/21/2007,0000,18.00000,18.40000,17.70000,17.70000,343000
05/22/2007,0000,17.50000,18.30000,17.50000,17.75000,117000
05/23/2007,0000,17.60000,17.95000,17.55000,17.90000,118000
05/24/2007,0000,17.05000,18.30000,17.05000,17.45000,137000
05/25/2007,0000,17.40000,18.30000,17.40000,17.60000,123000
05/28/2007,0000,17.90000,17.90000,17.70000,17.80000,97000
05/29/2007,0000,17.75000,17.95000,17.75000,17.75000,256000
05/30/2007,0000,17.75000,18.10000,17.75000,17.85000,71000
05/31/2007,0000,18.05000,19.05000,17.95000,19.05000,654000
06/04/2007,0000,18.70000,18.70000,18.00000,18.00000,176000
06/05/2007,0000,18.00000,18.10000,17.20000,17.75000,372000
06/06/2007,0000,17.75000,17.80000,17.40000,17.75000,89000
06/07/2007,0000,17.50000,17.80000,17.50000,17.50000,81000
06/08/2007,0000,17.50000,18.10000,17.50000,18.00000,145000
06/11/2007,0000,17.20000,18.00000,17.20000,17.50000,163000
06/12/2007,0000,17.35000,17.80000,17.35000,17.50000,95000
06/13/2007,0000,17.30000,17.85000,17.20000,17.80000,171000
06/14/2007,0000,17.80000,17.90000,17.30000,17.70000,134000
06/15/2007,0000,17.50000,17.50000,17.30000,17.30000,128000
06/20/2007,0000,16.15000,16.95000,16.15000,16.60000,275000
06/21/2007,0000,16.50000,17.20000,16.50000,16.95000,129000
06/22/2007,0000,16.90000,17.10000,16.50000,16.70000,109000
06/25/2007,0000,17.20000,18.15000,17.20000,18.15000,321000
06/26/2007,0000,18.40000,18.40000,17.50000,17.50000,218000
06/27/2007,0000,17.80000,18.20000,17.80000,17.90000,202000
06/28/2007,0000,18.20000,19.15000,18.00000,19.15000,1420000
06/29/2007,0000,19.00000,19.00000,18.00000,18.00000,526000
07/02/2007,0000,18.00000,18.20000,17.25000,17.45000,410000
07/03/2007,0000,17.25000,17.90000,17.10000,17.50000,236000
07/04/2007,0000,17.15000,18.70000,17.15000,18.60000,808000
07/05/2007,0000,18.60000,18.60000,17.80000,17.80000,456000
07/06/2007,0000,17.80000,18.40000,17.80000,18.00000,434000
07/09/2007,0000,18.20000,18.30000,17.70000,17.80000,286000
07/10/2007,0000,17.90000,18.15000,17.60000,17.95000,214000
07/11/2007,0000,17.95000,18.00000,17.50000,17.50000,247000
07/12/2007,0000,18.10000,18.35000,17.55000,18.00000,486000
07/13/2007,0000,18.40000,19.25000,18.30000,19.25000,2221000
07/17/2007,0000,21.95000,21.95000,20.00000,21.95000,3846000
07/18/2007,0000,22.00000,22.80000,20.45000,20.45000,1912000
07/19/2007,0000,19.30000,19.90000,19.05000,19.05000,1841000
07/20/2007,0000,19.00000,19.35000,18.50000,18.50000,572000
07/23/2007,0000,18.70000,18.70000,17.25000,17.50000,823000
07/24/2007,0000,17.50000,18.20000,17.50000,17.70000,531000
07/25/2007,0000,17.70000,18.40000,17.70000,18.00000,373000
07/26/2007,0000,18.00000,18.10000,16.75000,17.30000,594000
07/27/2007,0000,16.70000,17.20000,16.30000,16.60000,309000
07/31/2007,0000,16.70000,17.20000,16.70000,16.80000,265000
08/01/2007,0000,17.00000,17.00000,16.30000,16.30000,217000
08/02/2007,0000,17.00000,17.00000,16.00000,16.30000,251000
08/03/2007,0000,16.40000,16.95000,16.15000,16.30000,346000
08/06/2007,0000,16.15000,16.30000,15.50000,15.65000,251000
08/07/2007,0000,16.10000,16.10000,14.60000,14.70000,384000
08/08/2007,0000,14.70000,15.00000,14.50000,14.70000,156000
08/09/2007,0000,15.00000,15.35000,14.85000,15.35000,159000
08/10/2007,0000,14.55000,15.10000,14.50000,14.80000,145000
08/14/2007,0000,14.55000,14.90000,13.70000,14.10000,106000
08/15/2007,0000,14.10000,14.20000,13.15000,14.00000,197000
08/16/2007,0000,13.15000,14.00000,13.05000,13.05000,189000
08/17/2007,0000,13.25000,13.40000,12.15000,12.15000,258000
08/20/2007,0000,12.15000,12.80000,11.70000,12.15000,328000
08/21/2007,0000,12.15000,12.60000,11.30000,11.30000,234000
08/22/2007,0000,10.55000,11.00000,10.55000,10.55000,411000
08/23/2007,0000,10.65000,11.20000,10.65000,11.00000,121000
08/24/2007,0000,10.90000,11.60000,10.90000,11.60000,112000
08/27/2007,0000,12.00000,12.05000,11.50000,11.50000,107000
08/28/2007,0000,11.45000,11.95000,11.45000,11.70000,38000
08/29/2007,0000,11.15000,11.70000,11.10000,11.70000,74000
08/30/2007,0000,11.70000,12.00000,11.60000,12.00000,56000
08/31/2007,0000,12.15000,12.50000,12.00000,12.00000,54000
09/03/2007,0000,11.80000,12.30000,11.80000,12.30000,40000
09/04/2007,0000,12.60000,12.60000,11.80000,12.30000,55000
09/05/2007,0000,12.30000,12.30000,12.00000,12.00000,38000
09/06/2007,0000,12.10000,12.30000,11.50000,12.00000,51000
09/07/2007,0000,11.65000,12.00000,11.30000,11.85000,62000
09/10/2007,0000,11.25000,11.90000,11.20000,11.80000,51000
09/11/2007,0000,11.50000,12.00000,11.50000,11.90000,41000
09/12/2007,0000,11.80000,11.80000,11.50000,11.50000,23000
09/13/2007,0000,11.25000,11.30000,10.70000,11.10000,227000
09/14/2007,0000,11.10000,11.10000,10.60000,10.60000,84000
09/17/2007,0000,10.65000,10.65000,10.55000,10.55000,17000
09/19/2007,0000,10.55000,10.60000,10.50000,10.50000,93000
09/20/2007,0000,10.80000,10.80000,10.30000,10.30000,27000
09/21/2007,0000,10.30000,10.30000,10.00000,10.00000,45000
09/26/2007,0000,10.60000,10.60000,10.45000,10.45000,17000
09/27/2007,0000,10.50000,11.15000,10.50000,11.15000,188000
09/28/2007,0000,11.85000,11.90000,11.20000,11.90000,177000
10/01/2007,0000,13.55000,13.55000,13.55000,13.55000,65000
10/02/2007,0000,14.45000,14.45000,14.45000,14.45000,65000
10/03/2007,0000,15.45000,15.45000,15.45000,15.45000,252000
10/04/2007,0000,16.45000,16.45000,14.40000,14.40000,818000
10/05/2007,0000,14.00000,14.80000,13.60000,14.40000,199000
10/08/2007,0000,14.30000,14.30000,13.40000,13.40000,99000
10/09/2007,0000,13.45000,13.45000,12.50000,12.60000,120000
10/11/2007,0000,12.60000,13.45000,12.60000,13.45000,263000
10/12/2007,0000,13.30000,13.30000,12.70000,12.80000,117000
10/15/2007,0000,12.80000,12.80000,12.30000,12.50000,49000
10/16/2007,0000,12.30000,13.35000,12.30000,13.20000,238000
10/17/2007,0000,12.90000,13.15000,12.60000,12.75000,83000
10/18/2007,0000,12.95000,13.00000,12.80000,13.00000,27000
10/19/2007,0000,13.10000,13.20000,12.70000,12.70000,39000
10/22/2007,0000,12.50000,12.50000,12.10000,12.10000,40000
10/23/2007,0000,12.40000,12.50000,11.50000,12.00000,120000
10/24/2007,0000,11.80000,12.00000,11.40000,11.50000,66000
10/25/2007,0000,11.50000,11.80000,11.20000,11.45000,68000
10/26/2007,0000,11.00000,11.30000,11.00000,11.15000,85000
10/29/2007,0000,11.20000,11.90000,11.10000,11.90000,282000
10/30/2007,0000,12.30000,12.55000,11.50000,12.10000,303000
10/31/2007,0000,12.10000,12.10000,11.40000,11.50000,129000
11/01/2007,0000,11.80000,12.00000,11.50000,11.80000,85000
11/02/2007,0000,11.10000,11.50000,11.10000,11.10000,96000
11/05/2007,0000,10.90000,10.90000,10.70000,10.80000,58000
11/06/2007,0000,10.80000,11.10000,10.80000,11.00000,49000
11/07/2007,0000,10.80000,11.10000,10.80000,11.00000,83000
11/08/2007,0000,10.50000,11.00000,10.30000,10.30000,100000
11/09/2007,0000,10.20000,10.20000,10.00000,10.20000,73000
11/12/2007,0000,10.20000,10.20000,10.00000,10.20000,49000
11/13/2007,0000,9.70000,10.60000,9.70000,10.40000,60000
11/14/2007,0000,10.40000,10.80000,10.40000,10.80000,77000
11/15/2007,0000,10.75000,10.75000,10.10000,10.60000,73000
11/16/2007,0000,10.30000,10.45000,10.30000,10.45000,30000
11/19/2007,0000,10.45000,10.80000,10.40000,10.80000,47000
11/20/2007,0000,10.65000,10.80000,10.10000,10.80000,49000
11/21/2007,0000,10.65000,10.70000,10.50000,10.60000,22000
11/22/2007,0000,10.40000,10.50000,10.20000,10.50000,33000
11/23/2007,0000,10.20000,10.30000,10.00000,10.05000,76000
11/26/2007,0000,10.20000,10.25000,10.05000,10.20000,48000
11/27/2007,0000,10.20000,10.20000,9.90000,9.90000,3000
11/28/2007,0000,9.33000,10.20000,9.21000,9.90000,101000
11/29/2007,0000,9.90000,10.30000,9.80000,10.00000,29000
11/30/2007,0000,9.90000,10.20000,9.70000,10.10000,18000
12/03/2007,0000,10.00000,10.00000,10.00000,10.00000,8000
12/04/2007,0000,9.90000,10.00000,9.40000,9.80000,109000
12/05/2007,0000,10.00000,10.00000,10.00000,10.00000,10000
12/06/2007,0000,10.20000,10.70000,10.20000,10.70000,112000
12/07/2007,0000,11.40000,11.40000,11.30000,11.40000,184000
12/10/2007,0000,11.60000,11.60000,10.65000,10.70000,94000
12/11/2007,0000,10.90000,11.00000,10.20000,10.50000,90000
12/12/2007,0000,10.45000,10.75000,10.40000,10.50000,39000
12/13/2007,0000,10.50000,10.50000,9.90000,9.90000,31000
12/14/2007,0000,9.93000,10.30000,9.25000,10.00000,69000
12/17/2007,0000,9.51000,9.99000,9.51000,9.80000,26000
12/18/2007,0000,9.50000,10.20000,9.50000,10.20000,23000
12/19/2007,0000,9.66000,10.15000,9.66000,10.15000,9000
12/20/2007,0000,9.61000,10.10000,9.60000,10.10000,9000
12/21/2007,0000,10.10000,10.10000,9.82000,9.90000,20000
12/24/2007,0000,10.20000,10.40000,10.20000,10.20000,5000
12/25/2007,0000,10.00000,10.70000,10.00000,10.00000,38000
12/26/2007,0000,9.81000,9.99000,9.81000,9.99000,20000
12/27/2007,0000,9.99000,10.20000,9.99000,10.00000,32000
12/28/2007,0000,10.55000,10.55000,10.00000,10.45000,14000
12/31/2007,0000,10.20000,10.50000,10.20000,10.50000,4000
01/02/2008,0000,10.35000,10.70000,10.35000,10.70000,28000
01/03/2008,0000,10.40000,10.50000,10.10000,10.15000,10000
01/04/2008,0000,10.40000,10.70000,10.20000,10.55000,42000
01/07/2008,0000,10.10000,10.15000,10.10000,10.15000,9000
01/08/2008,0000,10.10000,10.10000,10.05000,10.10000,16000
01/09/2008,0000,10.00000,10.05000,10.00000,10.05000,20000
01/10/2008,0000,10.60000,10.60000,10.10000,10.10000,8000
01/11/2008,0000,10.10000,10.30000,10.10000,10.10000,43000
01/14/2008,0000,10.50000,10.50000,10.15000,10.50000,14000
01/15/2008,0000,10.40000,10.50000,10.10000,10.40000,37000
01/16/2008,0000,10.20000,10.30000,10.20000,10.20000,54000
01/17/2008,0000,10.10000,10.30000,10.10000,10.20000,24000
01/18/2008,0000,10.05000,10.70000,10.05000,10.05000,26000
01/21/2008,0000,10.10000,10.75000,10.10000,10.75000,110000
01/22/2008,0000,10.75000,11.30000,10.30000,10.30000,103000
01/23/2008,0000,10.30000,10.60000,10.25000,10.25000,31000
01/24/2008,0000,10.85000,10.85000,9.90000,10.25000,170000
01/25/2008,0000,9.60000,10.50000,9.60000,10.45000,90000
01/28/2008,0000,10.10000,10.30000,9.81000,10.30000,12000
01/29/2008,0000,10.10000,10.25000,9.70000,10.10000,8000
01/30/2008,0000,9.64000,10.30000,9.64000,10.30000,7000
01/31/2008,0000,10.00000,10.10000,10.00000,10.10000,12000
02/01/2008,0000,10.20000,10.25000,10.10000,10.25000,61000
02/12/2008,0000,10.10000,10.95000,9.82000,10.55000,62000
02/13/2008,0000,10.70000,10.70000,10.70000,10.70000,35000
02/14/2008,0000,11.40000,11.40000,11.30000,11.40000,255000
02/15/2008,0000,11.60000,11.85000,11.00000,11.40000,237000
02/18/2008,0000,11.50000,11.60000,11.00000,11.00000,51000
02/19/2008,0000,11.20000,11.70000,11.20000,11.50000,134000
02/20/2008,0000,11.50000,11.50000,11.10000,11.10000,31000
02/21/2008,0000,10.55000,11.40000,10.55000,11.10000,42000
02/22/2008,0000,10.90000,11.00000,10.50000,10.85000,57000
02/25/2008,0000,10.80000,10.90000,10.50000,10.80000,103000
02/26/2008,0000,10.60000,11.15000,10.60000,11.00000,52000
02/27/2008,0000,10.90000,11.00000,10.80000,10.80000,53000
02/29/2008,0000,11.00000,11.35000,10.80000,11.35000,72000
03/03/2008,0000,11.30000,11.40000,11.20000,11.40000,38000
03/04/2008,0000,11.40000,12.15000,11.40000,12.15000,461000
03/05/2008,0000,12.30000,12.95000,12.30000,12.70000,419000
03/06/2008,0000,13.10000,13.10000,11.85000,12.00000,345000
03/07/2008,0000,11.60000,11.80000,11.30000,11.35000,181000
03/10/2008,0000,11.25000,11.50000,11.05000,11.30000,59000
03/11/2008,0000,11.10000,11.30000,11.00000,11.25000,24000
03/12/2008,0000,11.60000,11.60000,11.00000,11.00000,41000
03/13/2008,0000,10.90000,11.75000,10.90000,11.00000,192000
03/14/2008,0000,11.50000,11.50000,10.50000,10.90000,132000
03/18/2008,0000,10.90000,11.15000,10.70000,10.80000,22000
03/19/2008,0000,10.90000,11.10000,10.75000,10.90000,44000
03/20/2008,0000,10.50000,10.70000,10.50000,10.70000,32000
03/21/2008,0000,10.75000,11.00000,10.70000,10.70000,33000
03/25/2008,0000,10.70000,11.20000,10.70000,10.85000,99000
03/26/2008,0000,10.85000,10.85000,10.80000,10.80000,24000
03/27/2008,0000,10.80000,10.80000,10.70000,10.75000,45000
03/28/2008,0000,10.80000,11.10000,10.80000,11.00000,80000
03/31/2008,0000,11.70000,11.70000,11.10000,11.10000,69000
04/01/2008,0000,11.65000,11.65000,10.90000,10.90000,62000
04/02/2008,0000,11.40000,11.40000,11.00000,11.00000,69000
04/03/2008,0000,11.20000,11.20000,10.95000,10.95000,47000
04/07/2008,0000,10.80000,11.15000,10.70000,10.95000,87000
04/08/2008,0000,10.90000,10.95000,10.75000,10.80000,64000
04/09/2008,0000,10.80000,11.55000,10.80000,11.55000,707000
04/10/2008,0000,11.70000,12.35000,11.70000,12.00000,1414000
04/11/2008,0000,11.35000,11.60000,11.20000,11.20000,713000
04/14/2008,0000,11.00000,11.30000,10.80000,11.00000,358000
04/15/2008,0000,11.20000,11.20000,10.65000,10.90000,281000
04/16/2008,0000,10.95000,11.00000,10.70000,10.80000,148000
04/17/2008,0000,10.90000,11.45000,10.80000,11.20000,312000
04/18/2008,0000,11.15000,11.85000,11.15000,11.40000,575000
04/21/2008,0000,12.00000,12.15000,11.70000,11.95000,919000
04/22/2008,0000,11.80000,11.85000,11.35000,11.50000,404000
04/23/2008,0000,11.80000,11.80000,11.30000,11.30000,123000
04/24/2008,0000,11.40000,11.60000,11.30000,11.35000,97000
04/25/2008,0000,11.50000,11.70000,11.35000,11.65000,161000
04/28/2008,0000,11.65000,11.90000,11.40000,11.40000,89000
04/29/2008,0000,11.30000,11.60000,11.05000,11.10000,128000
04/30/2008,0000,10.50000,11.20000,10.50000,10.90000,56000
05/02/2008,0000,10.90000,11.00000,10.80000,10.90000,68000
05/05/2008,0000,10.80000,11.35000,10.80000,10.90000,119000
05/06/2008,0000,11.20000,11.20000,10.80000,10.80000,65000
05/07/2008,0000,10.80000,10.80000,10.65000,10.70000,45000
05/08/2008,0000,11.00000,11.10000,10.70000,11.00000,97000
05/09/2008,0000,10.80000,11.00000,10.70000,10.75000,49000
05/12/2008,0000,10.75000,10.90000,10.75000,10.80000,5000
05/13/2008,0000,10.85000,10.90000,10.70000,10.80000,33000
05/14/2008,0000,10.80000,10.85000,10.75000,10.80000,27000
05/15/2008,0000,10.90000,11.25000,10.80000,11.10000,169000
05/16/2008,0000,11.15000,11.20000,10.85000,11.00000,79000
05/19/2008,0000,11.00000,11.00000,10.90000,10.90000,98000
05/20/2008,0000,10.90000,11.00000,10.80000,10.85000,89000
05/21/2008,0000,10.85000,11.00000,10.65000,11.00000,190000
05/22/2008,0000,10.95000,10.95000,10.60000,10.90000,275000
05/23/2008,0000,10.85000,10.85000,10.35000,10.35000,225000
05/26/2008,0000,10.15000,10.25000,9.80000,9.87000,121000
05/27/2008,0000,9.88000,10.00000,9.88000,9.90000,99000
05/28/2008,0000,9.90000,9.99000,9.90000,9.90000,20000
05/29/2008,0000,9.90000,10.05000,9.90000,9.90000,26000
05/30/2008,0000,9.80000,9.80000,9.22000,9.30000,84000
06/02/2008,0000,9.32000,9.40000,9.00000,9.15000,94000
06/03/2008,0000,9.15000,9.20000,8.60000,8.99000,185000
06/04/2008,0000,8.96000,9.20000,8.96000,9.00000,66000
06/05/2008,0000,9.00000,9.25000,9.00000,9.09000,19000
06/06/2008,0000,9.15000,9.15000,8.95000,8.96000,47000
06/10/2008,0000,8.53000,8.76000,8.53000,8.74000,19000
06/11/2008,0000,8.70000,8.70000,8.56000,8.56000,44000
06/12/2008,0000,8.32000,8.32000,7.97000,7.97000,238000
06/13/2008,0000,8.00000,8.09000,7.85000,7.90000,52000
06/16/2008,0000,7.93000,8.00000,7.52000,8.00000,57000
06/17/2008,0000,7.80000,8.56000,7.80000,8.56000,72000
06/18/2008,0000,8.56000,8.56000,8.56000,8.56000,6000
06/19/2008,0000,8.98000,8.98000,8.11000,8.21000,34000
06/20/2008,0000,8.49000,8.49000,8.06000,8.20000,14000
06/23/2008,0000,8.37000,8.37000,7.92000,7.92000,7000
06/24/2008,0000,8.00000,8.20000,7.80000,8.20000,7000
06/25/2008,0000,7.82000,8.19000,7.82000,8.10000,28000
06/26/2008,0000,8.10000,8.10000,8.10000,8.10000,4000
06/27/2008,0000,7.54000,8.00000,7.54000,7.60000,102000
06/30/2008,0000,7.15000,7.50000,7.15000,7.50000,25000
07/01/2008,0000,7.47000,7.49000,7.39000,7.49000,71000
07/02/2008,0000,7.25000,7.30000,7.25000,7.26000,6000
07/03/2008,0000,7.67000,7.76000,7.40000,7.76000,10000
07/04/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
07/07/2008,0000,8.28000,8.28000,8.28000,8.28000,4000
07/08/2008,0000,8.20000,8.20000,7.86000,7.86000,26000
07/09/2008,0000,7.66000,8.16000,7.66000,7.80000,15000
07/10/2008,0000,7.50000,8.18000,7.50000,7.77000,235000
07/11/2008,0000,8.18000,8.28000,7.80000,7.86000,21000
07/14/2008,0000,7.86000,8.14000,7.81000,8.14000,378000
07/15/2008,0000,7.90000,8.24000,7.64000,8.24000,57000
07/16/2008,0000,7.92000,8.25000,7.80000,8.25000,83000
07/17/2008,0000,8.01000,8.82000,8.01000,8.82000,311000
07/18/2008,0000,8.79000,9.28000,8.21000,8.21000,848000
07/21/2008,0000,8.22000,8.78000,7.65000,8.28000,1003000
07/22/2008,0000,8.15000,8.30000,8.08000,8.30000,438000
07/23/2008,0000,8.03000,8.49000,8.03000,8.30000,590000
07/24/2008,0000,8.25000,8.25000,8.02000,8.02000,90000
07/25/2008,0000,8.17000,8.17000,8.17000,8.17000,1000
07/29/2008,0000,7.87000,8.08000,7.86000,8.08000,3000
07/30/2008,0000,8.14000,8.14000,8.10000,8.10000,4000
07/31/2008,0000,8.00000,8.00000,8.00000,8.00000,18000
08/01/2008,0000,7.67000,7.80000,7.67000,7.80000,6000
08/04/2008,0000,7.53000,7.71000,7.35000,7.36000,40000
08/05/2008,0000,7.35000,7.45000,6.85000,6.85000,65000
08/06/2008,0000,6.85000,7.20000,6.85000,7.15000,860000
08/07/2008,0000,7.15000,7.60000,7.15000,7.60000,858000
08/08/2008,0000,7.59000,8.07000,7.15000,7.99000,699000
08/11/2008,0000,7.89000,8.07000,7.50000,7.90000,13000
08/12/2008,0000,7.60000,7.69000,7.55000,7.63000,99000
08/13/2008,0000,7.59000,8.00000,7.59000,7.89000,411000
08/14/2008,0000,8.00000,8.00000,7.61000,7.99000,182000
08/15/2008,0000,8.06000,8.06000,7.99000,7.99000,3000
08/18/2008,0000,7.60000,7.90000,7.56000,7.90000,39000
08/19/2008,0000,7.50000,7.99000,7.50000,7.97000,581000
08/20/2008,0000,7.65000,7.97000,7.65000,7.97000,28000
08/21/2008,0000,7.70000,7.96000,7.70000,7.96000,11000
08/22/2008,0000,7.61000,8.00000,7.60000,8.00000,58000
08/25/2008,0000,7.97000,8.00000,7.70000,8.00000,181000
08/26/2008,0000,7.96000,8.00000,7.78000,7.96000,455000
08/27/2008,0000,7.80000,7.95000,7.70000,7.89000,289000
08/28/2008,0000,7.61000,7.61000,7.60000,7.60000,51000
08/29/2008,0000,7.73000,7.76000,7.60000,7.76000,26000
09/01/2008,0000,7.70000,7.70000,7.49000,7.49000,9000
09/02/2008,0000,7.30000,7.40000,7.20000,7.40000,27000
09/03/2008,0000,7.48000,7.48000,6.91000,6.93000,30000
09/04/2008,0000,6.93000,6.93000,6.45000,6.92000,29000
09/05/2008,0000,6.45000,6.88000,6.44000,6.44000,141000
09/08/2008,0000,6.44000,6.84000,6.44000,6.79000,253000
09/09/2008,0000,6.70000,6.81000,6.60000,6.81000,142000
09/10/2008,0000,6.79000,7.00000,6.79000,7.00000,6000
09/11/2008,0000,6.75000,6.95000,6.63000,6.63000,21000
09/12/2008,0000,6.85000,6.89000,6.32000,6.89000,110000
09/15/2008,0000,6.56000,6.72000,6.41000,6.63000,101000
09/16/2008,0000,6.17000,6.68000,6.17000,6.44000,711000
09/17/2008,0000,6.66000,6.66000,6.30000,6.59000,80000
09/18/2008,0000,6.18000,6.26000,6.13000,6.20000,118000
09/19/2008,0000,6.17000,6.23000,5.81000,6.20000,327000
09/22/2008,0000,6.19000,6.20000,6.19000,6.20000,897000
09/23/2008,0000,6.00000,6.19000,5.80000,6.15000,874000
09/24/2008,0000,6.00000,6.58000,5.85000,6.21000,958000
09/25/2008,0000,5.88000,6.55000,5.88000,6.45000,1040000
09/26/2008,0000,6.23000,6.48000,6.10000,6.28000,130000
09/30/2008,0000,5.85000,6.02000,5.85000,6.02000,230000
10/01/2008,0000,6.20000,6.20000,5.90000,6.15000,32000
10/02/2008,0000,6.15000,6.15000,6.02000,6.13000,48000
10/03/2008,0000,5.85000,6.27000,5.72000,6.14000,665000
10/06/2008,0000,5.99000,6.10000,5.74000,5.85000,21000
10/07/2008,0000,5.46000,5.83000,5.46000,5.51000,474000
10/08/2008,0000,5.50000,5.61000,5.13000,5.13000,105000
10/09/2008,0000,5.26000,5.27000,4.78000,4.78000,85000
10/13/2008,0000,4.62000,4.62000,4.62000,4.62000,3000
10/14/2008,0000,4.60000,4.70000,4.46000,4.46000,172000
10/15/2008,0000,4.31000,4.48000,4.31000,4.32000,42000
10/16/2008,0000,4.17000,4.45000,4.17000,4.35000,68000
10/17/2008,0000,4.44000,4.44000,4.20000,4.43000,30000
10/20/2008,0000,4.28000,4.38000,4.28000,4.28000,26000
10/21/2008,0000,4.25000,4.50000,4.20000,4.20000,46000
10/22/2008,0000,4.20000,4.26000,4.08000,4.08000,76000
10/23/2008,0000,3.95000,4.17000,3.95000,4.08000,91000
10/24/2008,0000,4.15000,4.15000,3.94000,3.94000,91000
10/27/2008,0000,3.94000,4.05000,3.71000,4.00000,1363000
10/28/2008,0000,4.12000,4.20000,3.83000,4.20000,91000
10/29/2008,0000,4.25000,4.38000,4.20000,4.30000,598000
10/30/2008,0000,4.15000,4.45000,4.15000,4.44000,534000
10/31/2008,0000,4.58000,4.60000,4.32000,4.32000,1375000
11/03/2008,0000,4.20000,4.47000,4.20000,4.47000,561000
11/04/2008,0000,4.50000,4.50000,4.23000,4.45000,49000
11/05/2008,0000,4.45000,4.45000,4.15000,4.45000,43000
11/06/2008,0000,4.35000,4.39000,4.18000,4.39000,20000
11/07/2008,0000,4.35000,4.35000,4.30000,4.35000,236000
11/10/2008,0000,4.19000,4.50000,4.19000,4.42000,21000
11/11/2008,0000,4.36000,4.45000,4.21000,4.44000,425000
11/12/2008,0000,4.49000,4.49000,4.40000,4.45000,23000
11/13/2008,0000,4.42000,4.42000,4.15000,4.38000,28000
11/14/2008,0000,4.40000,4.40000,4.10000,4.10000,30000
11/17/2008,0000,3.82000,3.82000,3.82000,3.82000,21000
11/18/2008,0000,3.56000,3.56000,3.56000,3.56000,45000
11/19/2008,0000,3.32000,3.73000,3.32000,3.56000,463000
11/20/2008,0000,3.33000,3.70000,3.33000,3.60000,97000
11/21/2008,0000,3.42000,3.65000,3.35000,3.57000,84000
11/24/2008,0000,3.56000,3.67000,3.56000,3.65000,16000
11/25/2008,0000,3.88000,3.88000,3.78000,3.78000,6000
11/26/2008,0000,3.86000,3.86000,3.61000,3.80000,6000
11/27/2008,0000,3.85000,3.85000,3.79000,3.79000,44000
11/28/2008,0000,3.86000,3.86000,3.71000,3.78000,6000
12/01/2008,0000,3.85000,3.85000,3.78000,3.78000,23000
12/02/2008,0000,3.77000,3.77000,3.77000,3.77000,1000
12/03/2008,0000,3.80000,3.80000,3.80000,3.80000,2000
12/04/2008,0000,3.68000,3.80000,3.60000,3.80000,8000
12/05/2008,0000,3.79000,3.80000,3.54000,3.70000,228000
12/08/2008,0000,3.69000,3.72000,3.69000,3.72000,9000
12/09/2008,0000,3.78000,3.78000,3.62000,3.62000,5000
12/10/2008,0000,3.75000,3.86000,3.73000,3.86000,71000
12/11/2008,0000,3.86000,3.86000,3.80000,3.80000,17000
12/12/2008,0000,3.72000,3.86000,3.65000,3.83000,39000
12/15/2008,0000,3.67000,3.86000,3.67000,3.71000,39000
12/16/2008,0000,3.80000,3.80000,3.64000,3.79000,31000
12/17/2008,0000,3.80000,3.80000,3.64000,3.64000,19000
12/18/2008,0000,3.58000,3.75000,3.56000,3.60000,15000
12/19/2008,0000,3.55000,3.69000,3.55000,3.63000,35000
12/22/2008,0000,3.54000,3.64000,3.42000,3.55000,52000
12/23/2008,0000,3.66000,3.66000,3.40000,3.40000,8000
12/24/2008,0000,3.56000,3.57000,3.56000,3.57000,7000
12/25/2008,0000,3.64000,3.64000,3.43000,3.64000,21000
12/26/2008,0000,3.66000,3.71000,3.64000,3.64000,14000
12/29/2008,0000,3.66000,3.67000,3.65000,3.65000,7000
12/30/2008,0000,3.67000,3.71000,3.47000,3.71000,32000
12/31/2008,0000,3.69000,3.96000,3.69000,3.96000,387000
01/05/2009,0000,3.73000,4.09000,3.73000,3.74000,117000
01/06/2009,0000,3.84000,3.84000,3.76000,3.81000,12000
01/07/2009,0000,3.90000,3.94000,3.70000,3.89000,16000
01/08/2009,0000,3.87000,3.87000,3.65000,3.87000,42000
01/09/2009,0000,3.85000,3.92000,3.85000,3.92000,6000
01/12/2009,0000,4.15000,4.15000,3.95000,4.02000,14000
01/13/2009,0000,4.09000,4.09000,4.00000,4.05000,18000
01/14/2009,0000,4.15000,4.15000,4.12000,4.15000,3000
01/15/2009,0000,3.87000,4.14000,3.86000,3.98000,78000
01/16/2009,0000,3.97000,4.03000,3.97000,4.03000,10000
01/19/2009,0000,4.08000,4.08000,4.08000,4.08000,6000
01/20/2009,0000,4.06000,4.06000,3.84000,4.00000,14000
01/21/2009,0000,4.06000,4.06000,4.06000,4.06000,5000
02/02/2009,0000,4.20000,4.20000,4.13000,4.13000,5000
02/03/2009,0000,4.19000,4.19000,4.18000,4.19000,16000
02/04/2009,0000,4.19000,4.19000,4.02000,4.02000,22000
02/05/2009,0000,4.13000,4.13000,3.90000,4.10000,9000
02/06/2009,0000,4.19000,4.20000,4.02000,4.20000,7000
02/09/2009,0000,4.20000,4.20000,4.10000,4.19000,12000
02/10/2009,0000,4.20000,4.20000,4.20000,4.20000,13000
02/11/2009,0000,3.96000,4.30000,3.96000,4.30000,20000
02/12/2009,0000,4.35000,4.35000,4.09000,4.30000,92000
02/13/2009,0000,4.35000,4.40000,4.15000,4.18000,33000
02/16/2009,0000,4.29000,4.29000,4.06000,4.11000,17000
02/17/2009,0000,4.10000,4.30000,4.10000,4.30000,31000
02/18/2009,0000,4.10000,4.30000,4.10000,4.30000,26000
02/19/2009,0000,4.28000,4.30000,4.28000,4.30000,9000
02/20/2009,0000,4.20000,4.25000,4.20000,4.25000,5000
02/23/2009,0000,4.20000,4.30000,4.04000,4.26000,32000
02/24/2009,0000,4.19000,4.25000,4.00000,4.25000,54000
02/25/2009,0000,4.20000,4.29000,4.20000,4.29000,22000
02/26/2009,0000,4.20000,4.21000,4.20000,4.21000,11000
02/27/2009,0000,4.10000,4.25000,4.10000,4.25000,50000
03/02/2009,0000,4.05000,4.25000,3.96000,3.96000,126000
03/03/2009,0000,4.07000,4.07000,4.06000,4.07000,5000
03/04/2009,0000,4.14000,4.32000,4.02000,4.30000,36000
03/05/2009,0000,4.25000,4.30000,4.13000,4.30000,8000
03/06/2009,0000,4.23000,4.23000,4.10000,4.22000,7000
03/09/2009,0000,3.96000,4.22000,3.96000,4.10000,19000
03/10/2009,0000,4.10000,4.15000,4.02000,4.10000,9000
03/11/2009,0000,4.18000,4.20000,4.18000,4.20000,17000
03/12/2009,0000,4.10000,4.22000,4.05000,4.22000,54000
03/13/2009,0000,4.22000,4.29000,4.22000,4.27000,100000
03/16/2009,0000,4.25000,4.31000,4.25000,4.31000,44000
03/17/2009,0000,4.12000,4.30000,4.11000,4.29000,65000
03/18/2009,0000,4.09000,4.29000,4.09000,4.28000,66000
03/19/2009,0000,4.20000,4.31000,4.20000,4.31000,117000
03/20/2009,0000,4.30000,4.32000,4.30000,4.32000,23000
03/23/2009,0000,4.47000,4.47000,4.45000,4.45000,5000
03/24/2009,0000,4.31000,4.73000,4.31000,4.65000,45000
03/25/2009,0000,4.44000,4.69000,4.43000,4.43000,37000
03/26/2009,0000,4.43000,4.74000,4.40000,4.74000,943000
03/27/2009,0000,5.07000,5.07000,5.07000,5.07000,406000
03/30/2009,0000,5.42000,5.42000,4.76000,4.82000,315000
03/31/2009,0000,4.60000,5.00000,4.60000,4.82000,143000
04/01/2009,0000,4.70000,5.15000,4.70000,5.15000,158000
04/02/2009,0000,5.44000,5.49000,4.80000,5.29000,156000
04/03/2009,0000,5.43000,5.66000,5.30000,5.66000,240000
04/06/2009,0000,6.05000,6.05000,5.72000,5.76000,237000
04/07/2009,0000,5.68000,5.98000,5.68000,5.90000,107000
04/08/2009,0000,5.80000,5.98000,5.70000,5.95000,142000
04/09/2009,0000,5.71000,6.36000,5.71000,6.36000,247000
04/10/2009,0000,6.80000,6.80000,6.33000,6.79000,147000
04/13/2009,0000,6.79000,7.00000,6.70000,6.98000,176000
04/14/2009,0000,6.90000,6.99000,6.58000,6.99000,201000
04/15/2009,0000,6.70000,6.97000,6.52000,6.80000,85000
04/16/2009,0000,6.65000,6.80000,6.36000,6.75000,125000
04/17/2009,0000,6.75000,6.75000,6.28000,6.40000,177000
04/20/2009,0000,6.02000,6.09000,5.96000,5.96000,81000
04/21/2009,0000,5.80000,6.37000,5.80000,6.37000,339000
04/22/2009,0000,6.07000,6.40000,6.07000,6.38000,54000
04/23/2009,0000,6.20000,6.36000,6.10000,6.36000,30000
04/24/2009,0000,6.36000,6.60000,6.35000,6.37000,288000
04/27/2009,0000,6.81000,6.81000,6.81000,6.81000,599000
04/28/2009,0000,7.26000,7.28000,7.26000,7.28000,1378000
04/29/2009,0000,7.78000,7.78000,7.70000,7.78000,1794000
04/30/2009,0000,8.32000,8.32000,8.32000,8.32000,342000
05/04/2009,0000,8.90000,8.90000,7.74000,7.74000,1528000
05/05/2009,0000,7.21000,7.40000,7.20000,7.20000,367000
05/06/2009,0000,6.70000,6.70000,6.70000,6.70000,315000
05/07/2009,0000,6.24000,6.54000,6.24000,6.26000,754000
05/08/2009,0000,6.31000,6.31000,6.07000,6.17000,248000
05/11/2009,0000,6.20000,6.60000,6.20000,6.60000,221000
05/12/2009,0000,7.00000,7.00000,6.65000,6.84000,500000
05/13/2009,0000,6.90000,6.90000,6.58000,6.60000,154000
05/14/2009,0000,6.50000,6.50000,6.23000,6.31000,190000
05/15/2009,0000,6.28000,6.45000,6.27000,6.30000,172000
05/18/2009,0000,6.40000,6.74000,6.40000,6.74000,262000
05/19/2009,0000,7.21000,7.21000,6.61000,6.72000,408000
05/20/2009,0000,6.70000,7.19000,6.43000,7.19000,774000
05/21/2009,0000,7.69000,7.69000,7.26000,7.38000,770000
05/22/2009,0000,7.85000,7.88000,7.66000,7.88000,624000
05/25/2009,0000,8.00000,8.15000,7.35000,7.35000,588000
05/26/2009,0000,7.35000,7.58000,7.01000,7.02000,209000
05/27/2009,0000,7.25000,7.25000,6.81000,7.19000,219000
06/01/2009,0000,7.10000,7.10000,6.82000,6.90000,152000
06/02/2009,0000,6.90000,6.99000,6.62000,6.75000,262000
06/03/2009,0000,6.75000,6.75000,6.39000,6.47000,84000
06/04/2009,0000,6.30000,6.47000,6.30000,6.30000,93000
06/05/2009,0000,6.30000,6.51000,6.27000,6.41000,26000
06/08/2009,0000,6.42000,6.58000,6.20000,6.20000,165000
06/09/2009,0000,6.00000,6.20000,5.80000,5.83000,200000
06/10/2009,0000,6.00000,6.00000,5.80000,5.83000,50000
06/11/2009,0000,6.00000,6.23000,6.00000,6.23000,118000
06/12/2009,0000,6.66000,6.66000,6.66000,6.66000,207000
06/15/2009,0000,7.00000,7.00000,6.35000,6.39000,237000
06/16/2009,0000,6.39000,6.50000,6.00000,6.39000,180000
06/17/2009,0000,6.49000,6.49000,6.14000,6.35000,16000
06/18/2009,0000,6.10000,6.15000,6.10000,6.13000,53000
06/19/2009,0000,6.15000,6.15000,6.02000,6.13000,26000
06/22/2009,0000,6.13000,6.13000,5.86000,6.08000,36000
06/23/2009,0000,6.00000,6.00000,5.87000,5.89000,52000
06/24/2009,0000,5.90000,6.25000,5.80000,6.20000,66000
06/25/2009,0000,5.90000,6.28000,5.90000,6.08000,55000
06/26/2009,0000,6.25000,6.25000,6.00000,6.18000,47000
06/29/2009,0000,6.10000,6.10000,6.02000,6.05000,84000
06/30/2009,0000,6.02000,6.12000,6.02000,6.06000,48000
07/01/2009,0000,6.06000,6.09000,6.01000,6.09000,62000
07/02/2009,0000,6.10000,6.10000,5.80000,6.08000,39000
07/03/2009,0000,6.00000,6.08000,5.90000,6.08000,51000
07/06/2009,0000,6.08000,6.18000,6.08000,6.10000,53000
07/07/2009,0000,5.92000,6.11000,5.92000,6.00000,27000
07/08/2009,0000,6.00000,6.13000,6.00000,6.00000,54000
07/09/2009,0000,6.00000,6.35000,6.00000,6.30000,151000
07/10/2009,0000,6.30000,6.30000,6.01000,6.01000,65000
07/13/2009,0000,6.01000,6.05000,5.80000,5.95000,80000
07/14/2009,0000,6.00000,6.15000,5.91000,6.15000,102000
07/15/2009,0000,5.98000,6.20000,5.98000,6.20000,95000
07/16/2009,0000,6.20000,6.29000,6.11000,6.25000,47000
07/17/2009,0000,6.25000,6.38000,6.18000,6.37000,84000
07/20/2009,0000,6.50000,6.81000,6.50000,6.81000,494000
07/21/2009,0000,6.78000,6.78000,6.35000,6.50000,162000
07/22/2009,0000,6.40000,6.59000,6.40000,6.40000,140000
07/23/2009,0000,6.35000,6.52000,6.35000,6.39000,29000
07/24/2009,0000,6.48000,6.48000,6.12000,6.40000,94000
07/27/2009,0000,6.40000,6.56000,6.20000,6.44000,91000
07/28/2009,0000,6.33000,6.35000,6.00000,6.35000,180000
07/29/2009,0000,6.40000,6.40000,6.20000,6.22000,50000
07/30/2009,0000,6.20000,6.36000,6.20000,6.35000,50000
07/31/2009,0000,6.60000,6.79000,6.57000,6.79000,450000
08/03/2009,0000,7.26000,7.26000,7.26000,7.26000,490000
08/04/2009,0000,7.76000,7.76000,7.06000,7.40000,830000
08/05/2009,0000,7.30000,7.40000,6.89000,6.93000,304000
08/06/2009,0000,6.51000,7.08000,6.51000,6.90000,184000
08/10/2009,0000,7.15000,7.18000,6.76000,7.13000,113000
08/11/2009,0000,7.30000,7.30000,6.91000,7.05000,50000
08/12/2009,0000,7.14000,7.15000,7.00000,7.02000,80000
08/13/2009,0000,7.12000,7.20000,6.85000,7.20000,95000
08/14/2009,0000,7.20000,7.30000,7.07000,7.16000,69000
08/17/2009,0000,7.16000,7.16000,6.91000,6.91000,56000
08/18/2009,0000,6.91000,7.38000,6.91000,7.20000,192000
08/19/2009,0000,7.18000,7.18000,7.00000,7.14000,23000
08/20/2009,0000,7.00000,7.17000,6.90000,7.13000,49000
08/21/2009,0000,7.15000,7.40000,7.13000,7.25000,290000
08/24/2009,0000,7.36000,7.45000,7.21000,7.38000,245000
08/25/2009,0000,7.58000,7.89000,7.58000,7.89000,467000
08/26/2009,0000,8.44000,8.44000,8.40000,8.44000,1006000
08/27/2009,0000,9.03000,9.03000,9.03000,9.03000,628000
08/28/2009,0000,9.65000,9.65000,8.40000,8.40000,1863000
08/31/2009,0000,8.30000,8.98000,8.30000,8.98000,568000
09/01/2009,0000,9.59000,9.60000,9.15000,9.60000,1331000
09/02/2009,0000,9.50000,9.75000,9.00000,9.40000,815000
09/03/2009,0000,9.50000,9.60000,9.10000,9.12000,501000
09/04/2009,0000,9.01000,9.38000,8.80000,8.80000,450000
09/07/2009,0000,8.98000,9.00000,8.51000,8.51000,229000
09/08/2009,0000,8.53000,8.54000,8.21000,8.21000,374000
09/09/2009,0000,8.30000,8.78000,8.25000,8.78000,622000
09/10/2009,0000,8.78000,8.78000,8.31000,8.49000,341000
09/11/2009,0000,8.36000,8.64000,8.31000,8.35000,186000
09/14/2009,0000,8.36000,8.48000,8.10000,8.30000,176000
09/15/2009,0000,8.40000,8.40000,8.10000,8.15000,199000
09/16/2009,0000,8.15000,8.29000,7.95000,7.95000,267000
09/17/2009,0000,7.95000,7.95000,7.70000,7.95000,438000
09/18/2009,0000,7.95000,8.39000,7.95000,8.37000,330000
09/21/2009,0000,8.37000,8.37000,8.00000,8.10000,191000
09/22/2009,0000,7.90000,8.15000,7.90000,7.96000,164000
09/23/2009,0000,7.96000,8.08000,7.90000,7.98000,124000
09/24/2009,0000,7.98000,8.00000,7.81000,7.88000,37000
09/25/2009,0000,7.80000,8.11000,7.80000,8.00000,151000
09/28/2009,0000,7.84000,8.06000,7.84000,7.86000,75000
09/29/2009,0000,7.92000,7.95000,7.80000,7.80000,65000
09/30/2009,0000,7.84000,7.88000,7.75000,7.81000,52000
10/01/2009,0000,8.00000,8.00000,7.60000,7.79000,138000
10/02/2009,0000,7.62000,8.32000,7.62000,8.13000,269000
10/05/2009,0000,7.98000,8.05000,7.90000,7.90000,87000
10/06/2009,0000,8.00000,8.00000,7.80000,7.90000,75000
10/07/2009,0000,7.90000,7.90000,7.81000,7.84000,90000
10/08/2009,0000,7.86000,8.00000,7.86000,7.91000,91000
10/09/2009,0000,7.91000,7.91000,7.80000,7.81000,39000
10/12/2009,0000,7.91000,7.95000,7.82000,7.89000,85000
10/13/2009,0000,7.88000,8.00000,7.88000,7.90000,82000
10/14/2009,0000,7.90000,8.07000,7.90000,8.05000,87000
10/15/2009,0000,8.10000,8.19000,8.00000,8.01000,228000
10/16/2009,0000,8.01000,8.10000,7.90000,8.01000,185000
10/19/2009,0000,8.02000,8.14000,8.02000,8.14000,54000
10/20/2009,0000,8.14000,8.14000,7.92000,7.96000,221000
10/21/2009,0000,8.02000,8.10000,8.00000,8.09000,93000
10/22/2009,0000,8.11000,8.15000,8.00000,8.00000,73000
10/23/2009,0000,8.03000,8.03000,7.80000,7.84000,156000
10/26/2009,0000,8.01000,8.30000,7.95000,7.96000,272000
10/27/2009,0000,7.96000,8.04000,7.95000,7.95000,103000
10/28/2009,0000,8.00000,8.14000,7.90000,7.90000,123000
10/29/2009,0000,7.81000,7.82000,7.70000,7.76000,66000
10/30/2009,0000,7.76000,7.80000,7.70000,7.80000,43000
11/02/2009,0000,7.61000,7.99000,7.61000,7.90000,77000
11/03/2009,0000,7.73000,7.95000,7.73000,7.94000,20000
11/04/2009,0000,7.90000,8.10000,7.75000,8.05000,162000
11/05/2009,0000,8.03000,8.03000,7.84000,7.84000,85000
11/06/2009,0000,8.09000,8.09000,7.87000,7.88000,31000
11/09/2009,0000,7.90000,7.90000,7.68000,7.79000,48000
11/10/2009,0000,7.71000,7.96000,7.68000,7.87000,96000
11/11/2009,0000,7.88000,7.88000,7.65000,7.87000,43000
11/12/2009,0000,7.90000,7.90000,7.77000,7.88000,84000
11/13/2009,0000,7.95000,7.95000,7.80000,7.95000,62000
11/16/2009,0000,7.92000,7.97000,7.84000,7.96000,98000
11/17/2009,0000,7.98000,7.98000,7.86000,7.97000,54000
11/18/2009,0000,8.04000,8.04000,7.98000,8.01000,98000
11/19/2009,0000,8.01000,8.03000,7.89000,8.01000,54000
11/20/2009,0000,8.00000,8.00000,7.86000,8.00000,36000
11/23/2009,0000,7.90000,8.04000,7.90000,8.02000,62000
11/24/2009,0000,8.00000,8.00000,7.91000,7.91000,29000
11/25/2009,0000,7.90000,8.00000,7.86000,8.00000,36000
11/26/2009,0000,7.99000,8.03000,7.97000,7.97000,168000
11/27/2009,0000,7.97000,8.03000,7.96000,7.98000,177000
11/30/2009,0000,7.99000,8.51000,7.99000,8.24000,189000
12/01/2009,0000,8.24000,8.24000,8.11000,8.22000,48000
12/02/2009,0000,8.22000,8.22000,7.66000,8.18000,57000
12/03/2009,0000,8.18000,8.20000,8.01000,8.01000,39000
12/04/2009,0000,8.10000,8.20000,7.99000,8.17000,63000
12/07/2009,0000,8.17000,8.50000,8.12000,8.12000,79000
12/08/2009,0000,8.03000,8.20000,8.02000,8.02000,64000
12/09/2009,0000,8.10000,8.20000,8.06000,8.12000,69000
12/11/2009,0000,8.31000,8.50000,8.19000,8.20000,327000
12/14/2009,0000,8.20000,8.47000,8.15000,8.27000,103000
12/15/2009,0000,8.30000,8.30000,8.16000,8.25000,95000
12/16/2009,0000,8.25000,8.30000,8.08000,8.16000,101000
12/17/2009,0000,8.21000,8.21000,8.11000,8.20000,58000
12/18/2009,0000,8.17000,8.20000,8.06000,8.06000,106000
12/21/2009,0000,8.19000,8.19000,8.16000,8.16000,4000
12/22/2009,0000,8.19000,8.19000,8.16000,8.16000,10000
12/23/2009,0000,8.02000,8.18000,8.02000,8.15000,55000
12/25/2009,0000,8.13000,8.25000,8.05000,8.21000,59000
12/25/2009,0000,8.13000,8.25000,8.05000,8.21000,59000
12/28/2009,0000,8.02000,8.30000,8.02000,8.23000,215000
12/29/2009,1230,8.05000,8.46000,8.05000,8.38000,309300
