DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.20000,16.90000,15.60000,16.60000,2347000
04/03/2007,0000,16.95000,17.00000,16.10000,16.10000,1585000
04/04/2007,0000,16.35000,16.40000,15.30000,15.30000,2265000
04/09/2007,0000,15.10000,15.50000,14.60000,14.70000,1553000
04/10/2007,0000,14.30000,15.40000,14.30000,15.40000,1665000
04/11/2007,0000,15.40000,15.40000,14.45000,14.70000,1959000
04/12/2007,0000,14.70000,15.10000,14.70000,15.10000,967000
04/13/2007,0000,15.30000,15.60000,14.65000,14.70000,1244000
04/16/2007,0000,14.75000,14.90000,14.10000,14.10000,1151000
04/17/2007,0000,14.10000,14.30000,13.15000,13.15000,2089000
04/18/2007,0000,12.25000,13.80000,12.25000,13.30000,1546000
04/19/2007,0000,13.30000,13.90000,13.10000,13.45000,739000
04/20/2007,0000,13.45000,13.80000,13.45000,13.80000,516000
04/23/2007,0000,14.10000,14.10000,13.50000,13.50000,436000
04/24/2007,0000,13.55000,13.55000,12.60000,13.00000,1263000
04/26/2007,0000,13.45000,13.55000,13.20000,13.40000,906000
04/27/2007,0000,13.50000,13.80000,13.20000,13.20000,825000
04/30/2007,0000,13.10000,13.20000,12.70000,12.70000,368000
05/02/2007,0000,12.50000,12.90000,12.00000,12.25000,518000
05/03/2007,0000,12.50000,12.50000,11.40000,11.40000,735000
05/04/2007,0000,11.00000,11.25000,10.65000,10.90000,1596000
05/07/2007,0000,10.95000,11.65000,10.95000,11.65000,717000
05/08/2007,0000,12.40000,12.45000,12.00000,12.45000,1013000
05/09/2007,0000,13.25000,13.30000,12.90000,13.30000,1185000
05/10/2007,0000,13.50000,14.20000,13.30000,13.60000,2467000
05/11/2007,0000,13.50000,13.50000,12.70000,13.00000,815000
05/14/2007,0000,13.30000,13.30000,12.80000,12.80000,603000
05/15/2007,0000,12.50000,12.95000,11.95000,12.20000,630000
05/16/2007,0000,12.00000,13.05000,12.00000,13.05000,818000
05/17/2007,0000,13.85000,13.95000,13.40000,13.60000,2327000
05/18/2007,0000,12.70000,13.30000,12.65000,13.00000,1032000
05/21/2007,0000,13.20000,13.40000,12.80000,13.20000,619000
05/22/2007,0000,13.30000,13.75000,13.05000,13.05000,850000
05/23/2007,0000,13.55000,13.55000,13.10000,13.40000,862000
05/24/2007,0000,13.50000,13.80000,13.25000,13.40000,960000
05/25/2007,0000,13.15000,13.70000,13.15000,13.25000,917000
05/28/2007,0000,13.45000,13.45000,12.60000,12.75000,1055000
05/29/2007,0000,12.95000,12.95000,12.40000,12.55000,865000
05/30/2007,0000,12.60000,12.80000,12.40000,12.45000,455000
05/31/2007,0000,12.50000,13.30000,12.50000,13.30000,1176000
06/04/2007,0000,15.10000,15.15000,14.55000,15.15000,6126000
06/05/2007,0000,15.40000,16.00000,15.30000,15.50000,4539000
06/06/2007,0000,15.75000,15.75000,15.00000,15.00000,2826000
06/07/2007,0000,14.80000,15.30000,14.75000,15.20000,1710000
06/08/2007,0000,15.20000,15.20000,14.65000,14.80000,1231000
06/11/2007,0000,15.00000,15.00000,14.10000,14.15000,1944000
06/12/2007,0000,14.30000,15.10000,14.20000,15.10000,2004000
06/13/2007,0000,15.90000,15.90000,14.65000,14.70000,3366000
06/14/2007,0000,15.00000,15.10000,14.65000,14.65000,1704000
06/15/2007,0000,14.65000,14.90000,14.50000,14.55000,961000
06/20/2007,0000,14.55000,15.15000,14.25000,14.25000,976000
06/21/2007,0000,15.00000,15.20000,14.35000,15.20000,4505000
06/22/2007,0000,15.20000,15.60000,14.75000,15.15000,3993000
06/25/2007,0000,15.45000,15.45000,14.70000,14.70000,2186000
06/26/2007,0000,15.00000,15.30000,14.60000,14.80000,2336000
06/27/2007,0000,14.80000,15.15000,14.70000,14.85000,1287000
06/28/2007,0000,14.80000,15.20000,14.80000,14.80000,1432000
06/29/2007,0000,15.00000,15.60000,14.90000,15.10000,2877000
07/02/2007,0000,15.20000,15.75000,15.00000,15.10000,1954000
07/03/2007,0000,15.10000,15.45000,14.70000,14.80000,1912000
07/04/2007,0000,14.90000,15.00000,14.30000,14.45000,1939000
07/05/2007,0000,14.50000,14.80000,14.30000,14.40000,1422000
07/06/2007,0000,14.70000,15.40000,14.40000,15.40000,3765000
07/09/2007,0000,15.40000,15.65000,15.05000,15.05000,4104000
07/10/2007,0000,15.05000,15.35000,14.60000,14.80000,2249000
07/11/2007,0000,14.70000,14.90000,14.45000,14.55000,1869000
07/12/2007,0000,14.70000,14.90000,14.55000,14.80000,1679000
07/13/2007,0000,15.00000,15.00000,14.40000,14.45000,1035000
07/17/2007,0000,16.50000,16.50000,16.10000,16.50000,7017000
07/18/2007,0000,17.30000,17.65000,16.60000,16.80000,13759000
07/19/2007,0000,16.70000,16.80000,15.65000,15.95000,4679000
07/20/2007,0000,16.05000,16.40000,15.35000,15.70000,2745000
07/23/2007,0000,15.70000,16.75000,15.50000,16.75000,4989000
07/24/2007,0000,17.60000,17.60000,16.15000,16.35000,5092000
07/25/2007,0000,16.00000,16.70000,15.90000,16.05000,2854000
07/26/2007,0000,16.00000,16.70000,15.00000,15.30000,4139000
07/27/2007,0000,14.25000,15.00000,14.25000,15.00000,2663000
07/31/2007,0000,14.25000,15.15000,14.25000,14.65000,4540000
08/01/2007,0000,14.30000,14.90000,14.30000,14.35000,1616000
08/02/2007,0000,14.40000,14.70000,13.35000,13.70000,1844000
08/03/2007,0000,13.90000,14.00000,13.70000,13.80000,1048000
08/06/2007,0000,13.65000,13.65000,13.20000,13.30000,592000
08/07/2007,0000,13.50000,13.80000,12.65000,12.75000,728000
08/08/2007,0000,12.75000,13.50000,12.00000,13.30000,1932000
08/09/2007,0000,13.50000,13.70000,13.10000,13.25000,856000
08/10/2007,0000,13.25000,13.25000,12.70000,13.20000,841000
08/14/2007,0000,13.20000,13.40000,13.00000,13.00000,610000
08/15/2007,0000,13.00000,13.30000,12.15000,12.35000,1124000
08/16/2007,0000,12.50000,12.50000,11.50000,11.50000,1544000
08/17/2007,0000,11.00000,11.75000,10.70000,10.70000,1215000
08/20/2007,0000,11.30000,11.30000,10.90000,11.00000,876000
08/21/2007,0000,11.15000,11.20000,10.25000,10.25000,1027000
08/22/2007,0000,10.00000,10.15000,9.54000,9.54000,1787000
08/23/2007,0000,9.94000,9.94000,9.73000,9.85000,1194000
08/24/2007,0000,9.83000,10.50000,9.81000,10.45000,1333000
08/27/2007,0000,10.85000,10.85000,10.20000,10.25000,576000
08/28/2007,0000,10.30000,10.40000,10.05000,10.10000,479000
08/29/2007,0000,9.90000,9.90000,9.69000,9.75000,616000
08/30/2007,0000,10.25000,10.40000,10.00000,10.40000,619000
08/31/2007,0000,11.10000,11.10000,10.45000,10.60000,1770000
09/03/2007,0000,10.80000,10.80000,10.20000,10.30000,909000
09/04/2007,0000,10.40000,10.65000,10.10000,10.40000,575000
09/05/2007,0000,10.55000,10.60000,10.35000,10.40000,446000
09/06/2007,0000,10.25000,10.40000,10.20000,10.40000,398000
09/07/2007,0000,10.40000,10.50000,10.30000,10.45000,272000
09/10/2007,0000,10.30000,10.30000,10.00000,10.10000,234000
09/11/2007,0000,10.10000,10.25000,10.00000,10.10000,497000
09/12/2007,0000,10.15000,10.80000,10.00000,10.80000,2120000
09/13/2007,0000,11.10000,11.20000,10.50000,10.50000,1873000
09/14/2007,0000,10.60000,10.60000,10.25000,10.30000,352000
09/17/2007,0000,10.30000,10.40000,10.10000,10.20000,241000
09/19/2007,0000,10.25000,10.30000,9.80000,9.90000,608000
09/20/2007,0000,10.10000,10.40000,10.00000,10.00000,868000
09/21/2007,0000,10.10000,10.10000,9.95000,9.98000,515000
09/26/2007,0000,10.00000,10.60000,10.00000,10.15000,1292000
09/27/2007,0000,10.20000,10.35000,10.15000,10.25000,461000
09/28/2007,0000,10.30000,10.45000,10.10000,10.15000,423000
10/01/2007,0000,10.30000,10.75000,10.30000,10.40000,916000
10/02/2007,0000,10.65000,10.65000,10.20000,10.25000,729000
10/03/2007,0000,10.35000,10.75000,10.35000,10.40000,1233000
10/04/2007,0000,10.35000,10.50000,10.15000,10.15000,485000
10/05/2007,0000,10.10000,10.30000,10.00000,10.05000,429000
10/08/2007,0000,10.25000,10.30000,10.00000,10.05000,442000
10/09/2007,0000,10.75000,10.75000,10.75000,10.75000,2327000
10/11/2007,0000,11.50000,11.50000,11.50000,11.50000,1123000
10/12/2007,0000,12.30000,12.30000,12.30000,12.30000,1716000
10/15/2007,0000,12.75000,12.75000,11.45000,11.55000,6247000
10/16/2007,0000,11.55000,12.35000,11.55000,12.35000,1409000
10/17/2007,0000,12.65000,13.20000,12.50000,12.95000,4820000
10/18/2007,0000,13.05000,13.60000,12.60000,12.80000,2880000
10/19/2007,0000,12.90000,13.25000,12.35000,12.60000,1941000
10/22/2007,0000,11.80000,12.40000,11.75000,11.90000,1054000
10/23/2007,0000,12.10000,12.40000,11.50000,12.20000,958000
10/24/2007,0000,12.50000,12.50000,11.55000,11.55000,810000
10/25/2007,0000,11.70000,12.15000,11.50000,11.90000,1340000
10/26/2007,0000,12.00000,12.00000,11.60000,11.60000,580000
10/29/2007,0000,11.60000,12.00000,11.55000,11.60000,923000
10/30/2007,0000,11.70000,11.75000,11.25000,11.25000,766000
10/31/2007,0000,11.05000,11.50000,11.00000,11.20000,473000
11/01/2007,0000,11.10000,11.35000,10.45000,10.50000,1333000
11/02/2007,0000,10.20000,10.30000,9.77000,10.20000,998000
11/05/2007,0000,10.20000,10.90000,10.20000,10.90000,737000
11/06/2007,0000,11.20000,11.40000,10.50000,11.20000,1331000
11/07/2007,0000,11.25000,11.25000,10.75000,10.75000,495000
11/08/2007,0000,10.10000,10.50000,10.00000,10.05000,753000
11/09/2007,0000,10.05000,10.75000,10.00000,10.25000,1721000
11/12/2007,0000,10.20000,10.90000,10.00000,10.75000,1001000
11/13/2007,0000,10.85000,10.85000,10.10000,10.20000,780000
11/14/2007,0000,10.70000,10.70000,10.30000,10.40000,789000
11/15/2007,0000,10.40000,10.70000,10.20000,10.45000,336000
11/16/2007,0000,10.35000,10.55000,10.20000,10.40000,287000
11/19/2007,0000,10.50000,10.70000,10.20000,10.25000,426000
11/20/2007,0000,10.25000,10.55000,10.20000,10.30000,430000
11/21/2007,0000,10.30000,10.50000,10.10000,10.25000,523000
11/22/2007,0000,10.10000,10.50000,10.10000,10.20000,456000
11/23/2007,0000,10.20000,10.40000,10.10000,10.10000,384000
11/26/2007,0000,10.40000,10.40000,10.05000,10.05000,326000
11/27/2007,0000,10.00000,10.00000,9.54000,9.65000,447000
11/28/2007,0000,9.76000,9.85000,9.61000,9.61000,340000
11/29/2007,0000,9.78000,9.90000,9.61000,9.61000,328000
11/30/2007,0000,9.35000,9.62000,9.35000,9.60000,385000
12/03/2007,0000,9.70000,9.81000,9.60000,9.68000,345000
12/04/2007,0000,9.68000,9.83000,9.65000,9.83000,201000
12/05/2007,0000,9.83000,10.50000,9.78000,10.25000,1491000
12/06/2007,0000,10.25000,10.40000,10.05000,10.10000,496000
12/07/2007,0000,10.00000,10.25000,10.00000,10.05000,277000
12/10/2007,0000,10.15000,10.30000,10.00000,10.05000,205000
12/11/2007,0000,10.10000,10.25000,10.00000,10.25000,250000
12/12/2007,0000,10.10000,10.10000,9.90000,10.00000,205000
12/13/2007,0000,10.00000,10.00000,9.50000,9.50000,437000
12/14/2007,0000,9.55000,9.55000,8.84000,8.90000,1193000
12/17/2007,0000,8.30000,8.80000,8.28000,8.28000,983000
12/18/2007,0000,7.90000,7.90000,7.71000,7.71000,1168000
12/19/2007,0000,7.78000,8.00000,7.72000,7.74000,360000
12/20/2007,0000,7.86000,7.86000,7.20000,7.20000,1456000
12/21/2007,0000,6.80000,7.17000,6.70000,6.73000,1510000
12/24/2007,0000,6.89000,7.10000,6.73000,7.00000,663000
12/25/2007,0000,7.00000,7.30000,7.00000,7.18000,418000
12/26/2007,0000,7.29000,7.29000,7.08000,7.09000,266000
12/27/2007,0000,7.18000,7.58000,7.15000,7.53000,872000
12/28/2007,0000,7.50000,7.65000,7.32000,7.60000,305000
12/31/2007,0000,7.79000,8.08000,7.68000,8.05000,539000
01/02/2008,0000,8.03000,8.61000,7.90000,8.30000,872000
01/03/2008,0000,8.30000,8.50000,7.90000,8.10000,304000
01/04/2008,0000,8.10000,8.39000,7.95000,8.08000,150000
01/07/2008,0000,7.99000,7.99000,7.52000,7.65000,410000
01/08/2008,0000,7.70000,7.79000,7.57000,7.57000,162000
01/09/2008,0000,7.57000,7.58000,7.40000,7.45000,205000
01/10/2008,0000,7.97000,7.97000,7.74000,7.76000,253000
01/11/2008,0000,7.76000,7.84000,7.67000,7.70000,94000
01/14/2008,0000,7.96000,7.99000,7.67000,7.69000,137000
01/15/2008,0000,7.69000,7.94000,7.69000,7.80000,165000
01/16/2008,0000,7.80000,7.80000,7.66000,7.66000,108000
01/17/2008,0000,7.89000,7.89000,7.60000,7.60000,131000
01/18/2008,0000,7.60000,7.60000,7.30000,7.54000,185000
01/21/2008,0000,7.59000,7.74000,7.46000,7.51000,45000
01/22/2008,0000,6.99000,7.20000,6.99000,6.99000,548000
01/23/2008,0000,6.99000,7.19000,6.51000,6.51000,450000
01/24/2008,0000,6.52000,6.60000,6.06000,6.06000,405000
01/25/2008,0000,6.06000,6.19000,6.01000,6.17000,400000
01/28/2008,0000,6.17000,6.20000,5.90000,5.95000,115000
01/29/2008,0000,5.70000,5.90000,5.55000,5.59000,294000
01/30/2008,0000,5.60000,5.80000,5.60000,5.79000,119000
01/31/2008,0000,5.80000,5.80000,5.41000,5.70000,110000
02/01/2008,0000,5.70000,6.08000,5.70000,6.06000,227000
02/12/2008,0000,6.00000,6.00000,5.80000,5.92000,164000
02/13/2008,0000,6.00000,6.09000,5.95000,6.07000,110000
02/14/2008,0000,6.07000,6.14000,6.06000,6.10000,195000
02/15/2008,0000,6.08000,6.14000,5.86000,6.00000,179000
02/18/2008,0000,6.07000,6.30000,6.05000,6.20000,171000
02/19/2008,0000,6.40000,6.63000,6.26000,6.63000,331000
02/20/2008,0000,7.09000,7.09000,6.86000,7.07000,1211000
02/21/2008,0000,7.10000,7.56000,7.10000,7.56000,633000
02/22/2008,0000,7.30000,7.80000,7.30000,7.61000,681000
02/25/2008,0000,7.80000,7.80000,7.55000,7.75000,596000
02/26/2008,0000,7.85000,8.00000,7.75000,7.78000,591000
02/27/2008,0000,7.78000,7.99000,7.78000,7.78000,379000
02/29/2008,0000,7.77000,7.88000,7.67000,7.79000,328000
03/03/2008,0000,7.74000,7.75000,7.58000,7.75000,201000
03/04/2008,0000,7.21000,7.81000,7.21000,7.60000,248000
03/05/2008,0000,7.38000,8.13000,7.38000,8.13000,669000
03/06/2008,0000,8.68000,8.69000,8.57000,8.69000,487000
03/07/2008,0000,9.00000,9.29000,8.75000,9.29000,1495000
03/10/2008,0000,9.68000,9.88000,9.09000,9.33000,1458000
03/11/2008,0000,9.33000,9.60000,9.10000,9.33000,994000
03/12/2008,0000,9.60000,9.60000,9.14000,9.14000,646000
03/13/2008,0000,9.40000,9.40000,8.75000,9.00000,619000
03/14/2008,0000,9.10000,9.37000,8.98000,9.05000,820000
03/18/2008,0000,9.01000,9.29000,8.98000,9.20000,557000
03/19/2008,0000,9.38000,9.50000,9.01000,9.16000,641000
03/20/2008,0000,9.15000,9.46000,9.15000,9.46000,515000
03/21/2008,0000,9.80000,9.80000,9.30000,9.66000,784000
03/25/2008,0000,10.60000,10.60000,10.10000,10.60000,612000
03/26/2008,0000,10.70000,10.80000,10.40000,10.50000,501000
03/27/2008,0000,10.30000,10.55000,9.90000,10.35000,719000
03/28/2008,0000,10.10000,10.40000,10.10000,10.35000,225000
03/31/2008,0000,10.15000,10.40000,10.05000,10.35000,377000
04/01/2008,0000,10.35000,10.80000,10.20000,10.80000,634000
04/02/2008,0000,10.80000,11.40000,10.80000,11.10000,1072000
04/03/2008,0000,11.00000,11.30000,10.95000,11.20000,374000
04/07/2008,0000,11.20000,11.30000,10.90000,11.15000,484000
04/08/2008,0000,10.80000,11.15000,10.60000,10.70000,372000
04/09/2008,0000,10.70000,10.90000,10.50000,10.85000,270000
04/10/2008,0000,10.95000,11.20000,10.65000,11.20000,322000
04/11/2008,0000,11.30000,11.30000,10.90000,11.00000,400000
04/14/2008,0000,11.00000,11.00000,10.65000,10.65000,621000
04/15/2008,0000,10.80000,10.80000,10.25000,10.30000,536000
04/16/2008,0000,10.40000,10.50000,10.15000,10.15000,628000
04/17/2008,0000,10.20000,10.35000,10.10000,10.10000,496000
04/18/2008,0000,10.30000,10.30000,9.90000,10.00000,512000
04/21/2008,0000,10.30000,10.70000,10.20000,10.70000,1011000
04/22/2008,0000,11.05000,11.40000,10.90000,11.05000,1423000
04/23/2008,0000,10.95000,11.15000,10.80000,11.05000,874000
04/24/2008,0000,11.20000,11.50000,10.80000,11.30000,1531000
04/25/2008,0000,11.50000,11.50000,10.90000,11.30000,1250000
04/28/2008,0000,11.50000,11.50000,10.90000,10.90000,777000
04/29/2008,0000,10.90000,11.00000,10.60000,10.70000,339000
04/30/2008,0000,10.70000,10.90000,10.50000,10.50000,324000
05/02/2008,0000,10.50000,10.50000,10.20000,10.30000,344000
05/05/2008,0000,10.30000,10.30000,10.05000,10.20000,197000
05/06/2008,0000,10.00000,10.25000,10.00000,10.25000,182000
05/07/2008,0000,10.95000,10.95000,10.25000,10.25000,1827000
05/08/2008,0000,10.40000,10.40000,9.90000,10.25000,608000
05/09/2008,0000,10.50000,10.50000,10.15000,10.40000,254000
05/12/2008,0000,10.45000,10.45000,10.10000,10.10000,195000
05/13/2008,0000,10.20000,10.25000,10.10000,10.20000,320000
05/14/2008,0000,10.20000,10.40000,10.15000,10.15000,156000
05/15/2008,0000,10.15000,10.30000,10.15000,10.20000,304000
05/16/2008,0000,10.50000,10.70000,10.20000,10.20000,836000
05/19/2008,0000,10.35000,10.35000,10.15000,10.20000,303000
05/20/2008,0000,10.25000,10.45000,10.10000,10.15000,169000
05/21/2008,0000,10.15000,10.25000,10.00000,10.10000,304000
05/22/2008,0000,10.00000,10.20000,9.99000,10.05000,297000
05/23/2008,0000,10.10000,10.10000,9.80000,10.10000,369000
05/26/2008,0000,10.10000,10.10000,9.80000,9.80000,535000
05/27/2008,0000,10.20000,10.30000,9.70000,9.75000,728000
05/28/2008,0000,10.40000,10.40000,9.30000,9.30000,450000
05/29/2008,0000,9.40000,9.73000,9.20000,9.30000,464000
05/30/2008,0000,9.35000,9.35000,8.66000,8.80000,444000
06/02/2008,0000,8.80000,8.90000,8.45000,8.60000,422000
06/03/2008,0000,8.60000,8.70000,8.50000,8.60000,285000
06/04/2008,0000,8.50000,8.90000,8.50000,8.80000,220000
06/05/2008,0000,8.90000,8.90000,8.66000,8.80000,146000
06/06/2008,0000,8.99000,9.39000,8.99000,9.20000,540000
06/10/2008,0000,9.00000,9.30000,8.86000,8.86000,167000
06/11/2008,0000,8.89000,9.00000,8.70000,8.86000,114000
06/12/2008,0000,8.86000,8.86000,8.25000,8.26000,252000
06/13/2008,0000,8.43000,8.47000,7.90000,7.99000,306000
06/16/2008,0000,8.00000,8.39000,7.93000,7.93000,123000
06/17/2008,0000,8.10000,8.10000,7.56000,7.70000,279000
06/18/2008,0000,7.75000,8.05000,7.75000,7.90000,182000
06/19/2008,0000,8.00000,8.05000,7.86000,7.98000,122000
06/20/2008,0000,7.90000,8.04000,7.70000,7.70000,154000
06/23/2008,0000,7.70000,7.70000,7.30000,7.50000,242000
06/24/2008,0000,7.50000,7.70000,7.36000,7.40000,168000
06/25/2008,0000,7.40000,7.59000,7.38000,7.48000,142000
06/26/2008,0000,7.65000,7.65000,7.40000,7.40000,137000
06/27/2008,0000,7.35000,7.35000,6.89000,6.93000,317000
06/30/2008,0000,6.93000,7.10000,6.45000,6.60000,263000
07/01/2008,0000,6.50000,6.50000,6.14000,6.30000,668000
07/02/2008,0000,6.50000,6.74000,6.31000,6.74000,268000
07/03/2008,0000,6.74000,7.12000,6.40000,7.12000,252000
07/04/2008,0000,7.12000,7.13000,6.80000,6.85000,120000
07/07/2008,0000,6.86000,6.95000,6.70000,6.80000,76000
07/08/2008,0000,6.90000,6.96000,6.60000,6.85000,175000
07/09/2008,0000,6.94000,6.96000,6.79000,6.80000,79000
07/10/2008,0000,6.80000,6.80000,6.70000,6.80000,87000
07/11/2008,0000,7.27000,7.27000,7.27000,7.27000,122000
07/14/2008,0000,7.77000,7.77000,7.53000,7.77000,690000
07/15/2008,0000,7.60000,7.60000,7.23000,7.39000,458000
07/16/2008,0000,7.40000,7.55000,6.90000,7.08000,357000
07/17/2008,0000,7.20000,7.20000,6.83000,7.04000,350000
07/18/2008,0000,7.10000,7.10000,6.61000,6.63000,258000
07/21/2008,0000,6.60000,6.95000,6.60000,6.95000,200000
07/22/2008,0000,6.90000,6.96000,6.81000,6.92000,68000
07/23/2008,0000,7.00000,7.39000,7.00000,7.34000,213000
07/24/2008,0000,7.35000,7.40000,7.02000,7.32000,286000
07/25/2008,0000,7.20000,7.25000,7.00000,7.20000,234000
07/29/2008,0000,6.95000,7.19000,6.90000,7.07000,141000
07/30/2008,0000,7.05000,7.25000,7.05000,7.06000,253000
07/31/2008,0000,7.06000,7.22000,6.95000,7.06000,142000
08/01/2008,0000,7.15000,7.15000,6.81000,6.95000,190000
08/04/2008,0000,6.95000,7.14000,6.82000,6.99000,140000
08/05/2008,0000,6.96000,6.99000,6.82000,6.85000,180000
08/06/2008,0000,7.00000,7.08000,6.90000,6.90000,196000
08/07/2008,0000,7.00000,7.01000,6.90000,7.00000,108000
08/08/2008,0000,6.90000,7.12000,6.90000,7.01000,403000
08/11/2008,0000,7.08000,7.09000,7.00000,7.00000,168000
08/12/2008,0000,7.16000,7.16000,6.97000,7.04000,179000
08/13/2008,0000,7.02000,7.05000,6.97000,7.02000,179000
08/14/2008,0000,7.10000,7.10000,6.99000,7.00000,143000
08/15/2008,0000,7.09000,7.49000,7.01000,7.37000,890000
08/18/2008,0000,7.37000,7.40000,7.00000,7.00000,370000
08/19/2008,0000,6.90000,6.99000,6.85000,6.90000,204000
08/20/2008,0000,6.90000,7.00000,6.85000,6.95000,56000
08/21/2008,0000,6.96000,7.03000,6.85000,7.03000,108000
08/22/2008,0000,7.05000,7.05000,6.90000,6.99000,38000
08/25/2008,0000,6.99000,6.99000,6.90000,6.91000,79000
08/26/2008,0000,6.88000,6.96000,6.85000,6.96000,50000
08/27/2008,0000,6.87000,6.90000,6.87000,6.88000,67000
08/28/2008,0000,6.88000,6.91000,6.80000,6.80000,115000
08/29/2008,0000,6.80000,7.15000,6.76000,6.95000,186000
09/01/2008,0000,6.82000,6.94000,6.70000,6.94000,99000
09/02/2008,0000,6.81000,6.82000,6.60000,6.60000,101000
09/03/2008,0000,6.60000,6.77000,6.15000,6.29000,354000
09/04/2008,0000,6.16000,6.50000,5.85000,5.85000,328000
09/05/2008,0000,5.45000,5.85000,5.45000,5.70000,293000
09/08/2008,0000,5.90000,5.98000,5.71000,5.94000,179000
09/09/2008,0000,5.53000,5.70000,5.53000,5.53000,308000
09/10/2008,0000,5.30000,5.65000,5.30000,5.55000,136000
09/11/2008,0000,5.35000,5.44000,5.17000,5.25000,379000
09/12/2008,0000,5.25000,5.25000,4.89000,5.18000,577000
09/15/2008,0000,5.20000,5.20000,4.82000,4.89000,255000
09/16/2008,0000,4.55000,4.78000,4.55000,4.60000,328000
09/17/2008,0000,4.80000,4.83000,4.28000,4.28000,465000
09/18/2008,0000,3.99000,4.20000,3.99000,3.99000,559000
09/19/2008,0000,4.00000,4.26000,4.00000,4.26000,369000
09/22/2008,0000,4.49000,4.54000,4.40000,4.52000,180000
09/23/2008,0000,4.45000,4.52000,4.30000,4.51000,189000
09/24/2008,0000,4.65000,4.82000,4.53000,4.82000,448000
09/25/2008,0000,4.60000,5.15000,4.60000,4.87000,468000
09/26/2008,0000,5.01000,5.03000,4.66000,4.66000,250000
09/30/2008,0000,4.34000,4.37000,4.34000,4.34000,257000
10/01/2008,0000,4.52000,4.58000,4.25000,4.57000,101000
10/02/2008,0000,4.58000,4.59000,4.38000,4.59000,122000
10/03/2008,0000,4.35000,4.85000,4.35000,4.85000,114000
10/06/2008,0000,4.65000,4.70000,4.60000,4.60000,55000
10/07/2008,0000,4.30000,4.50000,4.28000,4.48000,101000
10/08/2008,0000,4.30000,4.55000,4.25000,4.35000,240000
10/09/2008,0000,4.41000,4.61000,4.20000,4.20000,508000
10/13/2008,0000,4.06000,4.10000,4.06000,4.06000,64000
10/14/2008,0000,4.30000,4.34000,4.25000,4.27000,95000
10/15/2008,0000,4.15000,4.27000,4.13000,4.15000,111000
10/16/2008,0000,4.01000,4.13000,4.01000,4.01000,139000
10/17/2008,0000,3.90000,4.01000,3.90000,3.98000,83000
10/20/2008,0000,3.90000,4.00000,3.85000,3.85000,199000
10/21/2008,0000,3.80000,3.99000,3.80000,3.90000,26000
10/22/2008,0000,3.80000,3.80000,3.77000,3.80000,137000
10/23/2008,0000,3.67000,3.75000,3.67000,3.67000,180000
10/24/2008,0000,3.65000,3.70000,3.59000,3.59000,115000
10/27/2008,0000,3.55000,3.70000,3.34000,3.34000,179000
10/28/2008,0000,3.25000,3.57000,3.15000,3.57000,242000
10/29/2008,0000,3.60000,3.81000,3.60000,3.76000,242000
10/30/2008,0000,3.60000,3.99000,3.60000,3.87000,89000
10/31/2008,0000,4.00000,4.14000,3.98000,4.14000,161000
11/03/2008,0000,4.16000,4.22000,4.14000,4.14000,60000
11/04/2008,0000,4.40000,4.40000,4.00000,4.10000,63000
11/05/2008,0000,4.20000,4.30000,4.01000,4.01000,67000
11/06/2008,0000,3.95000,4.24000,3.81000,4.24000,61000
11/07/2008,0000,4.15000,4.20000,3.95000,4.19000,33000
11/10/2008,0000,4.01000,4.19000,4.01000,4.07000,41000
11/11/2008,0000,3.96000,4.15000,3.96000,4.05000,56000
11/12/2008,0000,4.33000,4.33000,4.05000,4.12000,52000
11/13/2008,0000,3.99000,4.22000,3.99000,4.11000,44000
11/14/2008,0000,4.07000,4.07000,4.00000,4.00000,68000
11/17/2008,0000,3.86000,4.15000,3.86000,3.92000,76000
11/18/2008,0000,3.90000,4.00000,3.70000,3.80000,204000
11/19/2008,0000,3.80000,4.00000,3.75000,4.00000,118000
11/20/2008,0000,3.95000,3.95000,3.72000,3.80000,132000
11/21/2008,0000,3.60000,3.85000,3.60000,3.72000,108000
11/24/2008,0000,3.72000,3.91000,3.72000,3.85000,57000
11/25/2008,0000,4.00000,4.10000,3.95000,3.95000,68000
11/26/2008,0000,3.96000,4.00000,3.96000,4.00000,16000
11/27/2008,0000,3.90000,4.17000,3.90000,4.15000,84000
11/28/2008,0000,4.13000,4.30000,4.07000,4.21000,134000
12/01/2008,0000,4.37000,4.37000,4.10000,4.10000,99000
12/02/2008,0000,4.00000,4.00000,3.93000,3.96000,231000
12/03/2008,0000,4.07000,4.07000,3.94000,3.94000,41000
12/04/2008,0000,3.95000,4.03000,3.94000,3.94000,37000
12/05/2008,0000,4.11000,4.11000,3.87000,3.88000,134000
12/08/2008,0000,4.12000,4.12000,3.97000,3.97000,28000
12/09/2008,0000,4.12000,4.12000,3.90000,4.04000,130000
12/10/2008,0000,4.03000,4.12000,4.00000,4.11000,39000
12/11/2008,0000,4.12000,4.35000,4.12000,4.35000,151000
12/12/2008,0000,4.37000,4.65000,4.35000,4.53000,419000
12/15/2008,0000,4.63000,4.82000,4.50000,4.50000,239000
12/16/2008,0000,4.50000,4.64000,4.37000,4.64000,96000
12/17/2008,0000,4.75000,4.75000,4.53000,4.55000,109000
12/18/2008,0000,4.54000,4.58000,4.45000,4.45000,77000
12/19/2008,0000,4.40000,4.76000,4.40000,4.76000,336000
12/22/2008,0000,4.84000,4.84000,4.43000,4.43000,260000
12/23/2008,0000,4.43000,4.60000,4.35000,4.35000,107000
12/24/2008,0000,4.35000,4.50000,4.35000,4.36000,79000
12/25/2008,0000,4.58000,4.66000,4.45000,4.66000,132000
12/26/2008,0000,4.70000,4.78000,4.60000,4.61000,131000
12/29/2008,0000,4.68000,4.68000,4.55000,4.65000,29000
12/30/2008,0000,4.88000,4.89000,4.71000,4.80000,32000
12/31/2008,0000,4.88000,5.00000,4.70000,4.94000,175000
01/05/2009,0000,5.00000,5.10000,4.92000,4.95000,86000
01/06/2009,0000,4.95000,5.09000,4.80000,4.85000,52000
01/07/2009,0000,4.95000,4.95000,4.70000,4.70000,76000
01/08/2009,0000,4.56000,4.79000,4.56000,4.77000,64000
01/09/2009,0000,5.10000,5.10000,5.10000,5.10000,92000
01/12/2009,0000,5.30000,5.32000,5.05000,5.05000,316000
01/13/2009,0000,4.80000,5.04000,4.80000,4.90000,80000
01/14/2009,0000,4.90000,5.10000,4.90000,4.92000,148000
01/15/2009,0000,4.85000,5.00000,4.75000,4.75000,194000
01/16/2009,0000,4.88000,4.88000,4.65000,4.70000,161000
01/19/2009,0000,4.89000,4.89000,4.67000,4.75000,92000
01/20/2009,0000,4.80000,4.80000,4.70000,4.70000,58000
01/21/2009,0000,4.63000,4.70000,4.62000,4.63000,62000
02/02/2009,0000,4.63000,4.66000,4.63000,4.66000,20000
02/03/2009,0000,4.87000,4.87000,4.66000,4.80000,17000
02/04/2009,0000,4.85000,4.94000,4.82000,4.94000,18000
02/05/2009,0000,4.94000,4.94000,4.80000,4.80000,41000
02/06/2009,0000,4.85000,4.92000,4.82000,4.91000,45000
02/09/2009,0000,5.05000,5.05000,5.05000,5.05000,55000
02/10/2009,0000,5.00000,5.04000,4.95000,5.02000,34000
02/11/2009,0000,4.86000,4.98000,4.86000,4.94000,90000
02/12/2009,0000,4.90000,5.10000,4.88000,4.88000,110000
02/13/2009,0000,4.90000,4.96000,4.85000,4.85000,118000
02/16/2009,0000,5.00000,5.00000,4.80000,4.99000,28000
02/17/2009,0000,4.95000,4.95000,4.77000,4.89000,69000
02/18/2009,0000,4.70000,4.83000,4.69000,4.83000,81000
02/19/2009,0000,4.83000,4.93000,4.80000,4.82000,26000
02/20/2009,0000,4.75000,4.90000,4.70000,4.90000,33000
02/23/2009,0000,4.70000,4.90000,4.70000,4.85000,21000
02/24/2009,0000,4.85000,4.90000,4.73000,4.86000,23000
02/25/2009,0000,4.90000,4.90000,4.81000,4.82000,33000
02/26/2009,0000,4.80000,5.00000,4.80000,5.00000,82000
02/27/2009,0000,4.95000,5.05000,4.95000,5.00000,118000
03/02/2009,0000,4.95000,4.95000,4.80000,4.89000,37000
03/03/2009,0000,4.76000,4.88000,4.76000,4.88000,41000
03/04/2009,0000,4.88000,5.22000,4.75000,5.22000,371000
03/05/2009,0000,5.20000,5.22000,5.05000,5.05000,287000
03/06/2009,0000,5.06000,5.25000,5.05000,5.15000,120000
03/09/2009,0000,4.90000,5.25000,4.90000,5.11000,127000
03/10/2009,0000,5.10000,5.15000,5.10000,5.10000,135000
03/11/2009,0000,5.30000,5.45000,5.20000,5.45000,745000
03/12/2009,0000,5.64000,5.82000,5.15000,5.78000,609000
03/13/2009,0000,6.10000,6.18000,5.70000,5.86000,700000
03/16/2009,0000,5.89000,6.05000,5.80000,5.80000,225000
03/17/2009,0000,5.48000,5.89000,5.48000,5.88000,104000
03/18/2009,0000,5.88000,6.20000,5.88000,6.15000,97000
03/19/2009,0000,6.40000,6.40000,6.00000,6.23000,153000
03/20/2009,0000,6.23000,6.30000,6.00000,6.15000,101000
03/23/2009,0000,6.15000,6.15000,6.00000,6.00000,192000
03/24/2009,0000,6.10000,6.24000,6.00000,6.00000,125000
03/25/2009,0000,6.02000,6.38000,6.02000,6.15000,340000
03/26/2009,0000,6.15000,6.15000,6.00000,6.10000,275000
03/27/2009,0000,6.15000,6.23000,6.15000,6.18000,172000
03/30/2009,0000,6.25000,6.25000,6.02000,6.02000,186000
03/31/2009,0000,6.20000,6.20000,5.99000,5.99000,125000
04/01/2009,0000,6.16000,6.40000,6.05000,6.27000,365000
04/02/2009,0000,6.30000,6.32000,6.08000,6.10000,373000
04/03/2009,0000,6.10000,6.32000,6.10000,6.15000,202000
04/06/2009,0000,6.35000,6.38000,6.15000,6.17000,362000
04/07/2009,0000,6.30000,6.35000,6.20000,6.35000,250000
04/08/2009,0000,6.34000,6.59000,6.29000,6.42000,273000
04/09/2009,0000,6.52000,6.86000,6.46000,6.86000,435000
04/10/2009,0000,7.34000,7.34000,7.34000,7.34000,353000
04/13/2009,0000,7.85000,7.85000,7.60000,7.85000,935000
04/14/2009,0000,8.30000,8.30000,7.85000,7.85000,809000
04/15/2009,0000,7.85000,7.98000,7.31000,7.48000,1269000
04/16/2009,0000,7.48000,7.63000,7.40000,7.53000,660000
04/17/2009,0000,8.00000,8.04000,7.01000,7.03000,943000
04/20/2009,0000,7.03000,7.30000,6.60000,6.99000,509000
04/21/2009,0000,7.47000,7.47000,7.39000,7.47000,871000
04/22/2009,0000,7.60000,7.69000,7.30000,7.47000,699000
04/23/2009,0000,7.40000,7.52000,7.29000,7.49000,394000
04/24/2009,0000,7.50000,7.60000,7.10000,7.30000,436000
04/27/2009,0000,7.30000,7.39000,7.10000,7.15000,387000
04/28/2009,0000,6.95000,7.14000,6.80000,6.83000,386000
04/29/2009,0000,6.80000,6.91000,6.60000,6.70000,289000
04/30/2009,0000,6.90000,7.16000,6.90000,7.16000,456000
05/04/2009,0000,7.20000,7.20000,6.80000,7.04000,382000
05/05/2009,0000,7.00000,7.00000,6.66000,6.79000,397000
05/06/2009,0000,6.72000,7.25000,6.72000,7.02000,292000
05/07/2009,0000,7.06000,7.30000,7.02000,7.12000,260000
05/08/2009,0000,7.15000,7.20000,6.97000,7.09000,316000
05/11/2009,0000,7.58000,7.58000,7.58000,7.58000,286000
05/12/2009,0000,8.11000,8.11000,7.60000,8.00000,2333000
05/13/2009,0000,7.89000,8.56000,7.60000,8.27000,2029000
05/14/2009,0000,8.10000,8.27000,7.90000,7.90000,815000
05/15/2009,0000,8.01000,8.30000,7.70000,7.90000,790000
05/18/2009,0000,8.00000,8.06000,7.91000,7.95000,323000
05/19/2009,0000,8.05000,8.50000,7.91000,8.20000,3416000
05/20/2009,0000,8.20000,8.42000,7.95000,8.03000,999000
05/21/2009,0000,8.00000,8.20000,8.00000,8.03000,388000
05/22/2009,0000,8.00000,8.09000,7.70000,7.71000,789000
05/25/2009,0000,7.80000,8.10000,7.58000,7.65000,1511000
05/26/2009,0000,7.80000,8.18000,7.32000,8.18000,1449000
05/27/2009,0000,8.45000,8.60000,8.20000,8.22000,1857000
06/01/2009,0000,8.22000,8.22000,7.82000,7.82000,644000
06/02/2009,0000,7.90000,8.06000,7.80000,7.80000,528000
06/03/2009,0000,7.59000,8.34000,7.55000,8.22000,2269000
06/04/2009,0000,8.20000,8.40000,7.93000,8.02000,1389000
06/05/2009,0000,8.10000,8.10000,7.95000,8.00000,377000
06/08/2009,0000,8.40000,8.70000,8.11000,8.30000,2188000
06/09/2009,0000,8.30000,8.40000,7.73000,7.93000,644000
06/10/2009,0000,8.00000,8.00000,7.71000,7.88000,262000
06/11/2009,0000,7.85000,7.88000,7.66000,7.80000,163000
06/12/2009,0000,7.80000,7.90000,7.68000,7.68000,337000
06/15/2009,0000,7.60000,7.60000,7.15000,7.15000,341000
06/16/2009,0000,7.07000,7.10000,6.66000,6.80000,297000
06/17/2009,0000,6.95000,6.97000,6.66000,6.86000,146000
06/18/2009,0000,6.85000,6.85000,6.67000,6.67000,91000
06/19/2009,0000,6.75000,6.79000,6.21000,6.21000,502000
06/22/2009,0000,6.38000,6.39000,6.13000,6.39000,288000
06/23/2009,0000,6.24000,6.40000,6.18000,6.19000,168000
06/24/2009,0000,6.19000,6.37000,6.13000,6.37000,190000
06/25/2009,0000,6.40000,6.81000,6.26000,6.81000,536000
06/26/2009,0000,6.87000,6.87000,6.51000,6.51000,355000
06/29/2009,0000,6.51000,6.79000,6.35000,6.48000,133000
06/30/2009,0000,6.50000,6.64000,6.48000,6.50000,95000
07/01/2009,0000,6.50000,6.59000,6.50000,6.54000,101000
07/02/2009,0000,6.52000,6.70000,6.52000,6.62000,220000
07/03/2009,0000,6.59000,6.72000,6.50000,6.60000,156000
07/06/2009,0000,6.53000,6.68000,6.53000,6.61000,101000
07/07/2009,0000,6.60000,7.07000,6.51000,7.07000,978000
07/08/2009,0000,6.93000,6.94000,6.81000,6.87000,278000
07/09/2009,0000,6.84000,7.00000,6.78000,6.78000,210000
07/10/2009,0000,6.78000,6.88000,6.58000,6.64000,400000
07/13/2009,0000,6.78000,6.98000,6.25000,6.55000,277000
07/14/2009,0000,6.64000,6.64000,6.50000,6.60000,93000
07/15/2009,0000,6.79000,6.79000,6.60000,6.75000,183000
07/16/2009,0000,6.78000,6.89000,6.66000,6.72000,298000
07/17/2009,0000,6.72000,6.84000,6.72000,6.82000,321000
07/20/2009,0000,6.81000,6.97000,6.72000,6.92000,341000
07/21/2009,0000,7.12000,7.12000,6.92000,6.94000,528000
07/22/2009,0000,6.98000,7.26000,6.86000,7.02000,1173000
07/23/2009,0000,7.03000,7.15000,6.99000,7.00000,558000
07/24/2009,0000,7.02000,7.08000,6.55000,6.70000,776000
07/27/2009,0000,6.78000,6.78000,6.66000,6.70000,349000
07/28/2009,0000,6.80000,6.90000,6.73000,6.79000,276000
07/29/2009,0000,6.80000,7.26000,6.76000,7.26000,3671000
07/30/2009,0000,7.25000,7.25000,6.90000,6.98000,641000
07/31/2009,0000,7.09000,7.46000,7.00000,7.31000,1639000
08/03/2009,0000,7.33000,7.35000,7.15000,7.29000,398000
08/04/2009,0000,7.21000,7.35000,7.00000,7.10000,400000
08/05/2009,0000,7.12000,7.35000,6.85000,6.85000,2222000
08/06/2009,0000,6.68000,6.92000,6.66000,6.70000,298000
08/10/2009,0000,6.69000,6.80000,6.68000,6.74000,119000
08/11/2009,0000,6.71000,6.74000,6.52000,6.68000,378000
08/12/2009,0000,6.79000,6.89000,6.61000,6.71000,236000
08/13/2009,0000,6.88000,6.88000,6.78000,6.78000,119000
08/14/2009,0000,6.89000,7.25000,6.80000,7.25000,3629000
08/17/2009,0000,7.25000,7.45000,7.00000,7.00000,2551000
08/18/2009,0000,7.00000,7.14000,6.71000,6.76000,538000
08/19/2009,0000,6.98000,7.23000,6.80000,7.23000,966000
08/20/2009,0000,7.30000,7.40000,7.00000,7.13000,2038000
08/21/2009,0000,7.15000,7.15000,6.85000,6.95000,418000
08/24/2009,0000,7.08000,7.09000,6.91000,6.93000,162000
08/25/2009,0000,6.93000,6.93000,6.77000,6.79000,356000
08/26/2009,0000,6.89000,6.94000,6.71000,6.71000,171000
08/27/2009,0000,6.71000,6.90000,6.60000,6.63000,206000
08/28/2009,0000,6.82000,6.86000,6.64000,6.73000,182000
08/31/2009,0000,6.70000,6.85000,6.65000,6.69000,93000
09/01/2009,0000,6.69000,6.83000,6.69000,6.79000,94000
09/02/2009,0000,6.76000,6.80000,6.70000,6.71000,244000
09/03/2009,0000,6.80000,6.97000,6.72000,6.93000,289000
09/04/2009,0000,6.98000,7.10000,6.91000,7.00000,378000
09/07/2009,0000,7.14000,7.14000,6.92000,6.95000,160000
09/08/2009,0000,6.95000,7.30000,6.93000,7.03000,550000
09/09/2009,0000,7.21000,7.49000,7.10000,7.39000,1523000
09/10/2009,0000,7.50000,7.50000,7.21000,7.28000,621000
09/11/2009,0000,7.37000,7.37000,7.12000,7.21000,313000
09/14/2009,0000,7.21000,7.40000,7.15000,7.30000,316000
09/15/2009,0000,7.35000,7.40000,7.23000,7.38000,354000
09/16/2009,0000,7.48000,7.48000,7.33000,7.38000,504000
09/17/2009,0000,7.40000,7.48000,7.33000,7.46000,404000
09/18/2009,0000,7.51000,7.98000,7.46000,7.98000,1255000
09/21/2009,0000,8.07000,8.15000,7.80000,7.91000,669000
09/22/2009,0000,7.91000,8.03000,7.71000,7.81000,995000
09/23/2009,0000,7.94000,8.00000,7.62000,7.62000,539000
09/24/2009,0000,7.77000,7.90000,7.54000,7.90000,643000
09/25/2009,0000,7.95000,8.17000,7.84000,8.00000,1538000
09/28/2009,0000,7.98000,8.00000,7.75000,7.75000,391000
09/29/2009,0000,8.00000,8.05000,7.84000,7.84000,394000
09/30/2009,0000,7.99000,8.38000,7.99000,8.38000,684000
10/01/2009,0000,8.96000,8.96000,8.38000,8.38000,1539000
10/02/2009,0000,8.00000,8.28000,8.00000,8.11000,486000
10/05/2009,0000,8.10000,8.32000,8.01000,8.11000,348000
10/06/2009,0000,8.15000,8.54000,8.15000,8.22000,678000
10/07/2009,0000,8.53000,8.57000,8.22000,8.22000,811000
10/08/2009,0000,8.79000,8.79000,8.70000,8.79000,2031000
10/09/2009,0000,8.94000,8.94000,8.53000,8.65000,967000
10/12/2009,0000,8.75000,9.25000,8.65000,9.10000,1838000
10/13/2009,0000,8.70000,9.19000,8.70000,9.00000,904000
10/14/2009,0000,9.00000,9.40000,9.00000,9.40000,767000
10/15/2009,0000,9.40000,9.50000,9.14000,9.15000,717000
10/16/2009,0000,9.30000,9.30000,9.15000,9.15000,429000
10/19/2009,0000,9.20000,9.79000,9.20000,9.79000,938000
10/20/2009,0000,10.25000,10.25000,9.85000,9.97000,1733000
10/21/2009,0000,9.97000,10.65000,9.85000,10.60000,2215000
10/22/2009,0000,10.20000,10.75000,10.15000,10.60000,2816000
10/23/2009,0000,10.80000,10.80000,10.35000,10.35000,586000
10/26/2009,0000,10.70000,10.70000,10.20000,10.20000,702000
10/27/2009,0000,10.05000,10.75000,10.05000,10.20000,1426000
10/28/2009,0000,10.20000,10.60000,10.15000,10.20000,777000
10/29/2009,0000,10.00000,10.00000,9.49000,9.79000,851000
10/30/2009,0000,10.00000,10.20000,9.70000,9.70000,534000
11/02/2009,0000,9.04000,9.30000,9.04000,9.16000,376000
11/03/2009,0000,9.17000,9.25000,9.11000,9.11000,408000
11/04/2009,0000,9.15000,9.30000,9.15000,9.26000,334000
11/05/2009,0000,9.13000,9.88000,9.13000,9.25000,1006000
11/06/2009,0000,9.49000,9.89000,9.41000,9.89000,1505000
11/09/2009,0000,10.55000,10.55000,10.15000,10.55000,3416000
11/10/2009,0000,10.65000,10.85000,10.15000,10.15000,1554000
11/11/2009,0000,10.25000,10.60000,10.05000,10.10000,816000
11/12/2009,0000,10.10000,10.30000,9.95000,9.95000,768000
11/13/2009,0000,9.92000,10.40000,9.92000,10.10000,969000
11/16/2009,0000,10.20000,10.60000,10.10000,10.10000,952000
11/17/2009,0000,10.20000,10.30000,9.92000,9.92000,612000
11/18/2009,0000,10.10000,10.15000,9.92000,9.94000,502000
11/19/2009,0000,9.95000,10.10000,9.85000,9.85000,762000
11/20/2009,0000,9.86000,10.30000,9.83000,9.90000,1215000
11/23/2009,0000,10.10000,10.20000,9.96000,9.99000,808000
11/24/2009,0000,10.30000,10.35000,10.05000,10.05000,971000
11/25/2009,0000,10.05000,10.75000,10.00000,10.75000,2203000
11/26/2009,0000,11.05000,11.20000,10.30000,10.30000,1808000
11/27/2009,0000,10.25000,10.25000,10.00000,10.00000,648000
11/30/2009,0000,10.20000,10.20000,10.05000,10.05000,367000
12/01/2009,0000,10.10000,10.75000,10.10000,10.65000,4851000
12/02/2009,0000,10.70000,10.95000,10.60000,10.60000,2232000
12/03/2009,0000,10.70000,11.30000,10.30000,10.90000,4350000
12/04/2009,0000,10.90000,11.50000,10.75000,11.05000,2177000
12/07/2009,0000,11.50000,11.80000,11.30000,11.80000,1670000
12/08/2009,0000,12.30000,12.60000,11.60000,11.60000,3340000
12/09/2009,0000,11.35000,12.05000,11.35000,11.75000,2178000
12/11/2009,0000,13.00000,13.40000,13.00000,13.40000,1352000
12/14/2009,0000,14.30000,14.30000,14.30000,14.30000,1305000
12/15/2009,0000,15.30000,15.30000,14.55000,15.00000,6650000
12/16/2009,0000,14.75000,16.05000,14.20000,15.30000,4795000
12/17/2009,0000,15.50000,15.60000,14.40000,15.25000,8771000
12/18/2009,0000,15.00000,15.40000,14.50000,14.50000,6058000
12/21/2009,0000,14.50000,14.60000,13.80000,13.85000,2239000
12/22/2009,0000,14.00000,14.25000,13.75000,14.10000,2004000
12/23/2009,0000,14.35000,15.05000,14.35000,14.75000,4401000
12/25/2009,0000,14.15000,14.45000,13.90000,14.00000,1347000
04/02/2007,0000,16.20000,16.90000,15.60000,16.60000,2347000
04/03/2007,0000,16.95000,17.00000,16.10000,16.10000,1585000
04/04/2007,0000,16.35000,16.40000,15.30000,15.30000,2265000
04/09/2007,0000,15.10000,15.50000,14.60000,14.70000,1553000
04/10/2007,0000,14.30000,15.40000,14.30000,15.40000,1665000
04/11/2007,0000,15.40000,15.40000,14.45000,14.70000,1959000
04/12/2007,0000,14.70000,15.10000,14.70000,15.10000,967000
04/13/2007,0000,15.30000,15.60000,14.65000,14.70000,1244000
04/16/2007,0000,14.75000,14.90000,14.10000,14.10000,1151000
04/17/2007,0000,14.10000,14.30000,13.15000,13.15000,2089000
04/18/2007,0000,12.25000,13.80000,12.25000,13.30000,1546000
04/19/2007,0000,13.30000,13.90000,13.10000,13.45000,739000
04/20/2007,0000,13.45000,13.80000,13.45000,13.80000,516000
04/23/2007,0000,14.10000,14.10000,13.50000,13.50000,436000
04/24/2007,0000,13.55000,13.55000,12.60000,13.00000,1263000
04/26/2007,0000,13.45000,13.55000,13.20000,13.40000,906000
04/27/2007,0000,13.50000,13.80000,13.20000,13.20000,825000
04/30/2007,0000,13.10000,13.20000,12.70000,12.70000,368000
05/02/2007,0000,12.50000,12.90000,12.00000,12.25000,518000
05/03/2007,0000,12.50000,12.50000,11.40000,11.40000,735000
05/04/2007,0000,11.00000,11.25000,10.65000,10.90000,1596000
05/07/2007,0000,10.95000,11.65000,10.95000,11.65000,717000
05/08/2007,0000,12.40000,12.45000,12.00000,12.45000,1013000
05/09/2007,0000,13.25000,13.30000,12.90000,13.30000,1185000
05/10/2007,0000,13.50000,14.20000,13.30000,13.60000,2467000
05/11/2007,0000,13.50000,13.50000,12.70000,13.00000,815000
05/14/2007,0000,13.30000,13.30000,12.80000,12.80000,603000
05/15/2007,0000,12.50000,12.95000,11.95000,12.20000,630000
05/16/2007,0000,12.00000,13.05000,12.00000,13.05000,818000
05/17/2007,0000,13.85000,13.95000,13.40000,13.60000,2327000
05/18/2007,0000,12.70000,13.30000,12.65000,13.00000,1032000
05/21/2007,0000,13.20000,13.40000,12.80000,13.20000,619000
05/22/2007,0000,13.30000,13.75000,13.05000,13.05000,850000
05/23/2007,0000,13.55000,13.55000,13.10000,13.40000,862000
05/24/2007,0000,13.50000,13.80000,13.25000,13.40000,960000
05/25/2007,0000,13.15000,13.70000,13.15000,13.25000,917000
05/28/2007,0000,13.45000,13.45000,12.60000,12.75000,1055000
05/29/2007,0000,12.95000,12.95000,12.40000,12.55000,865000
05/30/2007,0000,12.60000,12.80000,12.40000,12.45000,455000
05/31/2007,0000,12.50000,13.30000,12.50000,13.30000,1176000
06/04/2007,0000,15.10000,15.15000,14.55000,15.15000,6126000
06/05/2007,0000,15.40000,16.00000,15.30000,15.50000,4539000
06/06/2007,0000,15.75000,15.75000,15.00000,15.00000,2826000
06/07/2007,0000,14.80000,15.30000,14.75000,15.20000,1710000
06/08/2007,0000,15.20000,15.20000,14.65000,14.80000,1231000
06/11/2007,0000,15.00000,15.00000,14.10000,14.15000,1944000
06/12/2007,0000,14.30000,15.10000,14.20000,15.10000,2004000
06/13/2007,0000,15.90000,15.90000,14.65000,14.70000,3366000
06/14/2007,0000,15.00000,15.10000,14.65000,14.65000,1704000
06/15/2007,0000,14.65000,14.90000,14.50000,14.55000,961000
06/20/2007,0000,14.55000,15.15000,14.25000,14.25000,976000
06/21/2007,0000,15.00000,15.20000,14.35000,15.20000,4505000
06/22/2007,0000,15.20000,15.60000,14.75000,15.15000,3993000
06/25/2007,0000,15.45000,15.45000,14.70000,14.70000,2186000
06/26/2007,0000,15.00000,15.30000,14.60000,14.80000,2336000
06/27/2007,0000,14.80000,15.15000,14.70000,14.85000,1287000
06/28/2007,0000,14.80000,15.20000,14.80000,14.80000,1432000
06/29/2007,0000,15.00000,15.60000,14.90000,15.10000,2877000
07/02/2007,0000,15.20000,15.75000,15.00000,15.10000,1954000
07/03/2007,0000,15.10000,15.45000,14.70000,14.80000,1912000
07/04/2007,0000,14.90000,15.00000,14.30000,14.45000,1939000
07/05/2007,0000,14.50000,14.80000,14.30000,14.40000,1422000
07/06/2007,0000,14.70000,15.40000,14.40000,15.40000,3765000
07/09/2007,0000,15.40000,15.65000,15.05000,15.05000,4104000
07/10/2007,0000,15.05000,15.35000,14.60000,14.80000,2249000
07/11/2007,0000,14.70000,14.90000,14.45000,14.55000,1869000
07/12/2007,0000,14.70000,14.90000,14.55000,14.80000,1679000
07/13/2007,0000,15.00000,15.00000,14.40000,14.45000,1035000
07/17/2007,0000,16.50000,16.50000,16.10000,16.50000,7017000
07/18/2007,0000,17.30000,17.65000,16.60000,16.80000,13759000
07/19/2007,0000,16.70000,16.80000,15.65000,15.95000,4679000
07/20/2007,0000,16.05000,16.40000,15.35000,15.70000,2745000
07/23/2007,0000,15.70000,16.75000,15.50000,16.75000,4989000
07/24/2007,0000,17.60000,17.60000,16.15000,16.35000,5092000
07/25/2007,0000,16.00000,16.70000,15.90000,16.05000,2854000
07/26/2007,0000,16.00000,16.70000,15.00000,15.30000,4139000
07/27/2007,0000,14.25000,15.00000,14.25000,15.00000,2663000
07/31/2007,0000,14.25000,15.15000,14.25000,14.65000,4540000
08/01/2007,0000,14.30000,14.90000,14.30000,14.35000,1616000
08/02/2007,0000,14.40000,14.70000,13.35000,13.70000,1844000
08/03/2007,0000,13.90000,14.00000,13.70000,13.80000,1048000
08/06/2007,0000,13.65000,13.65000,13.20000,13.30000,592000
08/07/2007,0000,13.50000,13.80000,12.65000,12.75000,728000
08/08/2007,0000,12.75000,13.50000,12.00000,13.30000,1932000
08/09/2007,0000,13.50000,13.70000,13.10000,13.25000,856000
08/10/2007,0000,13.25000,13.25000,12.70000,13.20000,841000
08/14/2007,0000,13.20000,13.40000,13.00000,13.00000,610000
08/15/2007,0000,13.00000,13.30000,12.15000,12.35000,1124000
08/16/2007,0000,12.50000,12.50000,11.50000,11.50000,1544000
08/17/2007,0000,11.00000,11.75000,10.70000,10.70000,1215000
08/20/2007,0000,11.30000,11.30000,10.90000,11.00000,876000
08/21/2007,0000,11.15000,11.20000,10.25000,10.25000,1027000
08/22/2007,0000,10.00000,10.15000,9.54000,9.54000,1787000
08/23/2007,0000,9.94000,9.94000,9.73000,9.85000,1194000
08/24/2007,0000,9.83000,10.50000,9.81000,10.45000,1333000
08/27/2007,0000,10.85000,10.85000,10.20000,10.25000,576000
08/28/2007,0000,10.30000,10.40000,10.05000,10.10000,479000
08/29/2007,0000,9.90000,9.90000,9.69000,9.75000,616000
08/30/2007,0000,10.25000,10.40000,10.00000,10.40000,619000
08/31/2007,0000,11.10000,11.10000,10.45000,10.60000,1770000
09/03/2007,0000,10.80000,10.80000,10.20000,10.30000,909000
09/04/2007,0000,10.40000,10.65000,10.10000,10.40000,575000
09/05/2007,0000,10.55000,10.60000,10.35000,10.40000,446000
09/06/2007,0000,10.25000,10.40000,10.20000,10.40000,398000
09/07/2007,0000,10.40000,10.50000,10.30000,10.45000,272000
09/10/2007,0000,10.30000,10.30000,10.00000,10.10000,234000
09/11/2007,0000,10.10000,10.25000,10.00000,10.10000,497000
09/12/2007,0000,10.15000,10.80000,10.00000,10.80000,2120000
09/13/2007,0000,11.10000,11.20000,10.50000,10.50000,1873000
09/14/2007,0000,10.60000,10.60000,10.25000,10.30000,352000
09/17/2007,0000,10.30000,10.40000,10.10000,10.20000,241000
09/19/2007,0000,10.25000,10.30000,9.80000,9.90000,608000
09/20/2007,0000,10.10000,10.40000,10.00000,10.00000,868000
09/21/2007,0000,10.10000,10.10000,9.95000,9.98000,515000
09/26/2007,0000,10.00000,10.60000,10.00000,10.15000,1292000
09/27/2007,0000,10.20000,10.35000,10.15000,10.25000,461000
09/28/2007,0000,10.30000,10.45000,10.10000,10.15000,423000
10/01/2007,0000,10.30000,10.75000,10.30000,10.40000,916000
10/02/2007,0000,10.65000,10.65000,10.20000,10.25000,729000
10/03/2007,0000,10.35000,10.75000,10.35000,10.40000,1233000
10/04/2007,0000,10.35000,10.50000,10.15000,10.15000,485000
10/05/2007,0000,10.10000,10.30000,10.00000,10.05000,429000
10/08/2007,0000,10.25000,10.30000,10.00000,10.05000,442000
10/09/2007,0000,10.75000,10.75000,10.75000,10.75000,2327000
10/11/2007,0000,11.50000,11.50000,11.50000,11.50000,1123000
10/12/2007,0000,12.30000,12.30000,12.30000,12.30000,1716000
10/15/2007,0000,12.75000,12.75000,11.45000,11.55000,6247000
10/16/2007,0000,11.55000,12.35000,11.55000,12.35000,1409000
10/17/2007,0000,12.65000,13.20000,12.50000,12.95000,4820000
10/18/2007,0000,13.05000,13.60000,12.60000,12.80000,2880000
10/19/2007,0000,12.90000,13.25000,12.35000,12.60000,1941000
10/22/2007,0000,11.80000,12.40000,11.75000,11.90000,1054000
10/23/2007,0000,12.10000,12.40000,11.50000,12.20000,958000
10/24/2007,0000,12.50000,12.50000,11.55000,11.55000,810000
10/25/2007,0000,11.70000,12.15000,11.50000,11.90000,1340000
10/26/2007,0000,12.00000,12.00000,11.60000,11.60000,580000
10/29/2007,0000,11.60000,12.00000,11.55000,11.60000,923000
10/30/2007,0000,11.70000,11.75000,11.25000,11.25000,766000
10/31/2007,0000,11.05000,11.50000,11.00000,11.20000,473000
11/01/2007,0000,11.10000,11.35000,10.45000,10.50000,1333000
11/02/2007,0000,10.20000,10.30000,9.77000,10.20000,998000
11/05/2007,0000,10.20000,10.90000,10.20000,10.90000,737000
11/06/2007,0000,11.20000,11.40000,10.50000,11.20000,1331000
11/07/2007,0000,11.25000,11.25000,10.75000,10.75000,495000
11/08/2007,0000,10.10000,10.50000,10.00000,10.05000,753000
11/09/2007,0000,10.05000,10.75000,10.00000,10.25000,1721000
11/12/2007,0000,10.20000,10.90000,10.00000,10.75000,1001000
11/13/2007,0000,10.85000,10.85000,10.10000,10.20000,780000
11/14/2007,0000,10.70000,10.70000,10.30000,10.40000,789000
11/15/2007,0000,10.40000,10.70000,10.20000,10.45000,336000
11/16/2007,0000,10.35000,10.55000,10.20000,10.40000,287000
11/19/2007,0000,10.50000,10.70000,10.20000,10.25000,426000
11/20/2007,0000,10.25000,10.55000,10.20000,10.30000,430000
11/21/2007,0000,10.30000,10.50000,10.10000,10.25000,523000
11/22/2007,0000,10.10000,10.50000,10.10000,10.20000,456000
11/23/2007,0000,10.20000,10.40000,10.10000,10.10000,384000
11/26/2007,0000,10.40000,10.40000,10.05000,10.05000,326000
11/27/2007,0000,10.00000,10.00000,9.54000,9.65000,447000
11/28/2007,0000,9.76000,9.85000,9.61000,9.61000,340000
11/29/2007,0000,9.78000,9.90000,9.61000,9.61000,328000
11/30/2007,0000,9.35000,9.62000,9.35000,9.60000,385000
12/03/2007,0000,9.70000,9.81000,9.60000,9.68000,345000
12/04/2007,0000,9.68000,9.83000,9.65000,9.83000,201000
12/05/2007,0000,9.83000,10.50000,9.78000,10.25000,1491000
12/06/2007,0000,10.25000,10.40000,10.05000,10.10000,496000
12/07/2007,0000,10.00000,10.25000,10.00000,10.05000,277000
12/10/2007,0000,10.15000,10.30000,10.00000,10.05000,205000
12/11/2007,0000,10.10000,10.25000,10.00000,10.25000,250000
12/12/2007,0000,10.10000,10.10000,9.90000,10.00000,205000
12/13/2007,0000,10.00000,10.00000,9.50000,9.50000,437000
12/14/2007,0000,9.55000,9.55000,8.84000,8.90000,1193000
12/17/2007,0000,8.30000,8.80000,8.28000,8.28000,983000
12/18/2007,0000,7.90000,7.90000,7.71000,7.71000,1168000
12/19/2007,0000,7.78000,8.00000,7.72000,7.74000,360000
12/20/2007,0000,7.86000,7.86000,7.20000,7.20000,1456000
12/21/2007,0000,6.80000,7.17000,6.70000,6.73000,1510000
12/24/2007,0000,6.89000,7.10000,6.73000,7.00000,663000
12/25/2007,0000,7.00000,7.30000,7.00000,7.18000,418000
12/26/2007,0000,7.29000,7.29000,7.08000,7.09000,266000
12/27/2007,0000,7.18000,7.58000,7.15000,7.53000,872000
12/28/2007,0000,7.50000,7.65000,7.32000,7.60000,305000
12/31/2007,0000,7.79000,8.08000,7.68000,8.05000,539000
01/02/2008,0000,8.03000,8.61000,7.90000,8.30000,872000
01/03/2008,0000,8.30000,8.50000,7.90000,8.10000,304000
01/04/2008,0000,8.10000,8.39000,7.95000,8.08000,150000
01/07/2008,0000,7.99000,7.99000,7.52000,7.65000,410000
01/08/2008,0000,7.70000,7.79000,7.57000,7.57000,162000
01/09/2008,0000,7.57000,7.58000,7.40000,7.45000,205000
01/10/2008,0000,7.97000,7.97000,7.74000,7.76000,253000
01/11/2008,0000,7.76000,7.84000,7.67000,7.70000,94000
01/14/2008,0000,7.96000,7.99000,7.67000,7.69000,137000
01/15/2008,0000,7.69000,7.94000,7.69000,7.80000,165000
01/16/2008,0000,7.80000,7.80000,7.66000,7.66000,108000
01/17/2008,0000,7.89000,7.89000,7.60000,7.60000,131000
01/18/2008,0000,7.60000,7.60000,7.30000,7.54000,185000
01/21/2008,0000,7.59000,7.74000,7.46000,7.51000,45000
01/22/2008,0000,6.99000,7.20000,6.99000,6.99000,548000
01/23/2008,0000,6.99000,7.19000,6.51000,6.51000,450000
01/24/2008,0000,6.52000,6.60000,6.06000,6.06000,405000
01/25/2008,0000,6.06000,6.19000,6.01000,6.17000,400000
01/28/2008,0000,6.17000,6.20000,5.90000,5.95000,115000
01/29/2008,0000,5.70000,5.90000,5.55000,5.59000,294000
01/30/2008,0000,5.60000,5.80000,5.60000,5.79000,119000
01/31/2008,0000,5.80000,5.80000,5.41000,5.70000,110000
02/01/2008,0000,5.70000,6.08000,5.70000,6.06000,227000
02/12/2008,0000,6.00000,6.00000,5.80000,5.92000,164000
02/13/2008,0000,6.00000,6.09000,5.95000,6.07000,110000
02/14/2008,0000,6.07000,6.14000,6.06000,6.10000,195000
02/15/2008,0000,6.08000,6.14000,5.86000,6.00000,179000
02/18/2008,0000,6.07000,6.30000,6.05000,6.20000,171000
02/19/2008,0000,6.40000,6.63000,6.26000,6.63000,331000
02/20/2008,0000,7.09000,7.09000,6.86000,7.07000,1211000
02/21/2008,0000,7.10000,7.56000,7.10000,7.56000,633000
02/22/2008,0000,7.30000,7.80000,7.30000,7.61000,681000
02/25/2008,0000,7.80000,7.80000,7.55000,7.75000,596000
02/26/2008,0000,7.85000,8.00000,7.75000,7.78000,591000
02/27/2008,0000,7.78000,7.99000,7.78000,7.78000,379000
02/29/2008,0000,7.77000,7.88000,7.67000,7.79000,328000
03/03/2008,0000,7.74000,7.75000,7.58000,7.75000,201000
03/04/2008,0000,7.21000,7.81000,7.21000,7.60000,248000
03/05/2008,0000,7.38000,8.13000,7.38000,8.13000,669000
03/06/2008,0000,8.68000,8.69000,8.57000,8.69000,487000
03/07/2008,0000,9.00000,9.29000,8.75000,9.29000,1495000
03/10/2008,0000,9.68000,9.88000,9.09000,9.33000,1458000
03/11/2008,0000,9.33000,9.60000,9.10000,9.33000,994000
03/12/2008,0000,9.60000,9.60000,9.14000,9.14000,646000
03/13/2008,0000,9.40000,9.40000,8.75000,9.00000,619000
03/14/2008,0000,9.10000,9.37000,8.98000,9.05000,820000
03/18/2008,0000,9.01000,9.29000,8.98000,9.20000,557000
03/19/2008,0000,9.38000,9.50000,9.01000,9.16000,641000
03/20/2008,0000,9.15000,9.46000,9.15000,9.46000,515000
03/21/2008,0000,9.80000,9.80000,9.30000,9.66000,784000
03/25/2008,0000,10.60000,10.60000,10.10000,10.60000,612000
03/26/2008,0000,10.70000,10.80000,10.40000,10.50000,501000
03/27/2008,0000,10.30000,10.55000,9.90000,10.35000,719000
03/28/2008,0000,10.10000,10.40000,10.10000,10.35000,225000
03/31/2008,0000,10.15000,10.40000,10.05000,10.35000,377000
04/01/2008,0000,10.35000,10.80000,10.20000,10.80000,634000
04/02/2008,0000,10.80000,11.40000,10.80000,11.10000,1072000
04/03/2008,0000,11.00000,11.30000,10.95000,11.20000,374000
04/07/2008,0000,11.20000,11.30000,10.90000,11.15000,484000
04/08/2008,0000,10.80000,11.15000,10.60000,10.70000,372000
04/09/2008,0000,10.70000,10.90000,10.50000,10.85000,270000
04/10/2008,0000,10.95000,11.20000,10.65000,11.20000,322000
04/11/2008,0000,11.30000,11.30000,10.90000,11.00000,400000
04/14/2008,0000,11.00000,11.00000,10.65000,10.65000,621000
04/15/2008,0000,10.80000,10.80000,10.25000,10.30000,536000
04/16/2008,0000,10.40000,10.50000,10.15000,10.15000,628000
04/17/2008,0000,10.20000,10.35000,10.10000,10.10000,496000
04/18/2008,0000,10.30000,10.30000,9.90000,10.00000,512000
04/21/2008,0000,10.30000,10.70000,10.20000,10.70000,1011000
04/22/2008,0000,11.05000,11.40000,10.90000,11.05000,1423000
04/23/2008,0000,10.95000,11.15000,10.80000,11.05000,874000
04/24/2008,0000,11.20000,11.50000,10.80000,11.30000,1531000
04/25/2008,0000,11.50000,11.50000,10.90000,11.30000,1250000
04/28/2008,0000,11.50000,11.50000,10.90000,10.90000,777000
04/29/2008,0000,10.90000,11.00000,10.60000,10.70000,339000
04/30/2008,0000,10.70000,10.90000,10.50000,10.50000,324000
05/02/2008,0000,10.50000,10.50000,10.20000,10.30000,344000
05/05/2008,0000,10.30000,10.30000,10.05000,10.20000,197000
05/06/2008,0000,10.00000,10.25000,10.00000,10.25000,182000
05/07/2008,0000,10.95000,10.95000,10.25000,10.25000,1827000
05/08/2008,0000,10.40000,10.40000,9.90000,10.25000,608000
05/09/2008,0000,10.50000,10.50000,10.15000,10.40000,254000
05/12/2008,0000,10.45000,10.45000,10.10000,10.10000,195000
05/13/2008,0000,10.20000,10.25000,10.10000,10.20000,320000
05/14/2008,0000,10.20000,10.40000,10.15000,10.15000,156000
05/15/2008,0000,10.15000,10.30000,10.15000,10.20000,304000
05/16/2008,0000,10.50000,10.70000,10.20000,10.20000,836000
05/19/2008,0000,10.35000,10.35000,10.15000,10.20000,303000
05/20/2008,0000,10.25000,10.45000,10.10000,10.15000,169000
05/21/2008,0000,10.15000,10.25000,10.00000,10.10000,304000
05/22/2008,0000,10.00000,10.20000,9.99000,10.05000,297000
05/23/2008,0000,10.10000,10.10000,9.80000,10.10000,369000
05/26/2008,0000,10.10000,10.10000,9.80000,9.80000,535000
05/27/2008,0000,10.20000,10.30000,9.70000,9.75000,728000
05/28/2008,0000,10.40000,10.40000,9.30000,9.30000,450000
05/29/2008,0000,9.40000,9.73000,9.20000,9.30000,464000
05/30/2008,0000,9.35000,9.35000,8.66000,8.80000,444000
06/02/2008,0000,8.80000,8.90000,8.45000,8.60000,422000
06/03/2008,0000,8.60000,8.70000,8.50000,8.60000,285000
06/04/2008,0000,8.50000,8.90000,8.50000,8.80000,220000
06/05/2008,0000,8.90000,8.90000,8.66000,8.80000,146000
06/06/2008,0000,8.99000,9.39000,8.99000,9.20000,540000
06/10/2008,0000,9.00000,9.30000,8.86000,8.86000,167000
06/11/2008,0000,8.89000,9.00000,8.70000,8.86000,114000
06/12/2008,0000,8.86000,8.86000,8.25000,8.26000,252000
06/13/2008,0000,8.43000,8.47000,7.90000,7.99000,306000
06/16/2008,0000,8.00000,8.39000,7.93000,7.93000,123000
06/17/2008,0000,8.10000,8.10000,7.56000,7.70000,279000
06/18/2008,0000,7.75000,8.05000,7.75000,7.90000,182000
06/19/2008,0000,8.00000,8.05000,7.86000,7.98000,122000
06/20/2008,0000,7.90000,8.04000,7.70000,7.70000,154000
06/23/2008,0000,7.70000,7.70000,7.30000,7.50000,242000
06/24/2008,0000,7.50000,7.70000,7.36000,7.40000,168000
06/25/2008,0000,7.40000,7.59000,7.38000,7.48000,142000
06/26/2008,0000,7.65000,7.65000,7.40000,7.40000,137000
06/27/2008,0000,7.35000,7.35000,6.89000,6.93000,317000
06/30/2008,0000,6.93000,7.10000,6.45000,6.60000,263000
07/01/2008,0000,6.50000,6.50000,6.14000,6.30000,668000
07/02/2008,0000,6.50000,6.74000,6.31000,6.74000,268000
07/03/2008,0000,6.74000,7.12000,6.40000,7.12000,252000
07/04/2008,0000,7.12000,7.13000,6.80000,6.85000,120000
07/07/2008,0000,6.86000,6.95000,6.70000,6.80000,76000
07/08/2008,0000,6.90000,6.96000,6.60000,6.85000,175000
07/09/2008,0000,6.94000,6.96000,6.79000,6.80000,79000
07/10/2008,0000,6.80000,6.80000,6.70000,6.80000,87000
07/11/2008,0000,7.27000,7.27000,7.27000,7.27000,122000
07/14/2008,0000,7.77000,7.77000,7.53000,7.77000,690000
07/15/2008,0000,7.60000,7.60000,7.23000,7.39000,458000
07/16/2008,0000,7.40000,7.55000,6.90000,7.08000,357000
07/17/2008,0000,7.20000,7.20000,6.83000,7.04000,350000
07/18/2008,0000,7.10000,7.10000,6.61000,6.63000,258000
07/21/2008,0000,6.60000,6.95000,6.60000,6.95000,200000
07/22/2008,0000,6.90000,6.96000,6.81000,6.92000,68000
07/23/2008,0000,7.00000,7.39000,7.00000,7.34000,213000
07/24/2008,0000,7.35000,7.40000,7.02000,7.32000,286000
07/25/2008,0000,7.20000,7.25000,7.00000,7.20000,234000
07/29/2008,0000,6.95000,7.19000,6.90000,7.07000,141000
07/30/2008,0000,7.05000,7.25000,7.05000,7.06000,253000
07/31/2008,0000,7.06000,7.22000,6.95000,7.06000,142000
08/01/2008,0000,7.15000,7.15000,6.81000,6.95000,190000
08/04/2008,0000,6.95000,7.14000,6.82000,6.99000,140000
08/05/2008,0000,6.96000,6.99000,6.82000,6.85000,180000
08/06/2008,0000,7.00000,7.08000,6.90000,6.90000,196000
08/07/2008,0000,7.00000,7.01000,6.90000,7.00000,108000
08/08/2008,0000,6.90000,7.12000,6.90000,7.01000,403000
08/11/2008,0000,7.08000,7.09000,7.00000,7.00000,168000
08/12/2008,0000,7.16000,7.16000,6.97000,7.04000,179000
08/13/2008,0000,7.02000,7.05000,6.97000,7.02000,179000
08/14/2008,0000,7.10000,7.10000,6.99000,7.00000,143000
08/15/2008,0000,7.09000,7.49000,7.01000,7.37000,890000
08/18/2008,0000,7.37000,7.40000,7.00000,7.00000,370000
08/19/2008,0000,6.90000,6.99000,6.85000,6.90000,204000
08/20/2008,0000,6.90000,7.00000,6.85000,6.95000,56000
08/21/2008,0000,6.96000,7.03000,6.85000,7.03000,108000
08/22/2008,0000,7.05000,7.05000,6.90000,6.99000,38000
08/25/2008,0000,6.99000,6.99000,6.90000,6.91000,79000
08/26/2008,0000,6.88000,6.96000,6.85000,6.96000,50000
08/27/2008,0000,6.87000,6.90000,6.87000,6.88000,67000
08/28/2008,0000,6.88000,6.91000,6.80000,6.80000,115000
08/29/2008,0000,6.80000,7.15000,6.76000,6.95000,186000
09/01/2008,0000,6.82000,6.94000,6.70000,6.94000,99000
09/02/2008,0000,6.81000,6.82000,6.60000,6.60000,101000
09/03/2008,0000,6.60000,6.77000,6.15000,6.29000,354000
09/04/2008,0000,6.16000,6.50000,5.85000,5.85000,328000
09/05/2008,0000,5.45000,5.85000,5.45000,5.70000,293000
09/08/2008,0000,5.90000,5.98000,5.71000,5.94000,179000
09/09/2008,0000,5.53000,5.70000,5.53000,5.53000,308000
09/10/2008,0000,5.30000,5.65000,5.30000,5.55000,136000
09/11/2008,0000,5.35000,5.44000,5.17000,5.25000,379000
09/12/2008,0000,5.25000,5.25000,4.89000,5.18000,577000
09/15/2008,0000,5.20000,5.20000,4.82000,4.89000,255000
09/16/2008,0000,4.55000,4.78000,4.55000,4.60000,328000
09/17/2008,0000,4.80000,4.83000,4.28000,4.28000,465000
09/18/2008,0000,3.99000,4.20000,3.99000,3.99000,559000
09/19/2008,0000,4.00000,4.26000,4.00000,4.26000,369000
09/22/2008,0000,4.49000,4.54000,4.40000,4.52000,180000
09/23/2008,0000,4.45000,4.52000,4.30000,4.51000,189000
09/24/2008,0000,4.65000,4.82000,4.53000,4.82000,448000
09/25/2008,0000,4.60000,5.15000,4.60000,4.87000,468000
09/26/2008,0000,5.01000,5.03000,4.66000,4.66000,250000
09/30/2008,0000,4.34000,4.37000,4.34000,4.34000,257000
10/01/2008,0000,4.52000,4.58000,4.25000,4.57000,101000
10/02/2008,0000,4.58000,4.59000,4.38000,4.59000,122000
10/03/2008,0000,4.35000,4.85000,4.35000,4.85000,114000
10/06/2008,0000,4.65000,4.70000,4.60000,4.60000,55000
10/07/2008,0000,4.30000,4.50000,4.28000,4.48000,101000
10/08/2008,0000,4.30000,4.55000,4.25000,4.35000,240000
10/09/2008,0000,4.41000,4.61000,4.20000,4.20000,508000
10/13/2008,0000,4.06000,4.10000,4.06000,4.06000,64000
10/14/2008,0000,4.30000,4.34000,4.25000,4.27000,95000
10/15/2008,0000,4.15000,4.27000,4.13000,4.15000,111000
10/16/2008,0000,4.01000,4.13000,4.01000,4.01000,139000
10/17/2008,0000,3.90000,4.01000,3.90000,3.98000,83000
10/20/2008,0000,3.90000,4.00000,3.85000,3.85000,199000
10/21/2008,0000,3.80000,3.99000,3.80000,3.90000,26000
10/22/2008,0000,3.80000,3.80000,3.77000,3.80000,137000
10/23/2008,0000,3.67000,3.75000,3.67000,3.67000,180000
10/24/2008,0000,3.65000,3.70000,3.59000,3.59000,115000
10/27/2008,0000,3.55000,3.70000,3.34000,3.34000,179000
10/28/2008,0000,3.25000,3.57000,3.15000,3.57000,242000
10/29/2008,0000,3.60000,3.81000,3.60000,3.76000,242000
10/30/2008,0000,3.60000,3.99000,3.60000,3.87000,89000
10/31/2008,0000,4.00000,4.14000,3.98000,4.14000,161000
11/03/2008,0000,4.16000,4.22000,4.14000,4.14000,60000
11/04/2008,0000,4.40000,4.40000,4.00000,4.10000,63000
11/05/2008,0000,4.20000,4.30000,4.01000,4.01000,67000
11/06/2008,0000,3.95000,4.24000,3.81000,4.24000,61000
11/07/2008,0000,4.15000,4.20000,3.95000,4.19000,33000
11/10/2008,0000,4.01000,4.19000,4.01000,4.07000,41000
11/11/2008,0000,3.96000,4.15000,3.96000,4.05000,56000
11/12/2008,0000,4.33000,4.33000,4.05000,4.12000,52000
11/13/2008,0000,3.99000,4.22000,3.99000,4.11000,44000
11/14/2008,0000,4.07000,4.07000,4.00000,4.00000,68000
11/17/2008,0000,3.86000,4.15000,3.86000,3.92000,76000
11/18/2008,0000,3.90000,4.00000,3.70000,3.80000,204000
11/19/2008,0000,3.80000,4.00000,3.75000,4.00000,118000
11/20/2008,0000,3.95000,3.95000,3.72000,3.80000,132000
11/21/2008,0000,3.60000,3.85000,3.60000,3.72000,108000
11/24/2008,0000,3.72000,3.91000,3.72000,3.85000,57000
11/25/2008,0000,4.00000,4.10000,3.95000,3.95000,68000
11/26/2008,0000,3.96000,4.00000,3.96000,4.00000,16000
11/27/2008,0000,3.90000,4.17000,3.90000,4.15000,84000
11/28/2008,0000,4.13000,4.30000,4.07000,4.21000,134000
12/01/2008,0000,4.37000,4.37000,4.10000,4.10000,99000
12/02/2008,0000,4.00000,4.00000,3.93000,3.96000,231000
12/03/2008,0000,4.07000,4.07000,3.94000,3.94000,41000
12/04/2008,0000,3.95000,4.03000,3.94000,3.94000,37000
12/05/2008,0000,4.11000,4.11000,3.87000,3.88000,134000
12/08/2008,0000,4.12000,4.12000,3.97000,3.97000,28000
12/09/2008,0000,4.12000,4.12000,3.90000,4.04000,130000
12/10/2008,0000,4.03000,4.12000,4.00000,4.11000,39000
12/11/2008,0000,4.12000,4.35000,4.12000,4.35000,151000
12/12/2008,0000,4.37000,4.65000,4.35000,4.53000,419000
12/15/2008,0000,4.63000,4.82000,4.50000,4.50000,239000
12/16/2008,0000,4.50000,4.64000,4.37000,4.64000,96000
12/17/2008,0000,4.75000,4.75000,4.53000,4.55000,109000
12/18/2008,0000,4.54000,4.58000,4.45000,4.45000,77000
12/19/2008,0000,4.40000,4.76000,4.40000,4.76000,336000
12/22/2008,0000,4.84000,4.84000,4.43000,4.43000,260000
12/23/2008,0000,4.43000,4.60000,4.35000,4.35000,107000
12/24/2008,0000,4.35000,4.50000,4.35000,4.36000,79000
12/25/2008,0000,4.58000,4.66000,4.45000,4.66000,132000
12/26/2008,0000,4.70000,4.78000,4.60000,4.61000,131000
12/29/2008,0000,4.68000,4.68000,4.55000,4.65000,29000
12/30/2008,0000,4.88000,4.89000,4.71000,4.80000,32000
12/31/2008,0000,4.88000,5.00000,4.70000,4.94000,175000
01/05/2009,0000,5.00000,5.10000,4.92000,4.95000,86000
01/06/2009,0000,4.95000,5.09000,4.80000,4.85000,52000
01/07/2009,0000,4.95000,4.95000,4.70000,4.70000,76000
01/08/2009,0000,4.56000,4.79000,4.56000,4.77000,64000
01/09/2009,0000,5.10000,5.10000,5.10000,5.10000,92000
01/12/2009,0000,5.30000,5.32000,5.05000,5.05000,316000
01/13/2009,0000,4.80000,5.04000,4.80000,4.90000,80000
01/14/2009,0000,4.90000,5.10000,4.90000,4.92000,148000
01/15/2009,0000,4.85000,5.00000,4.75000,4.75000,194000
01/16/2009,0000,4.88000,4.88000,4.65000,4.70000,161000
01/19/2009,0000,4.89000,4.89000,4.67000,4.75000,92000
01/20/2009,0000,4.80000,4.80000,4.70000,4.70000,58000
01/21/2009,0000,4.63000,4.70000,4.62000,4.63000,62000
02/02/2009,0000,4.63000,4.66000,4.63000,4.66000,20000
02/03/2009,0000,4.87000,4.87000,4.66000,4.80000,17000
02/04/2009,0000,4.85000,4.94000,4.82000,4.94000,18000
02/05/2009,0000,4.94000,4.94000,4.80000,4.80000,41000
02/06/2009,0000,4.85000,4.92000,4.82000,4.91000,45000
02/09/2009,0000,5.05000,5.05000,5.05000,5.05000,55000
02/10/2009,0000,5.00000,5.04000,4.95000,5.02000,34000
02/11/2009,0000,4.86000,4.98000,4.86000,4.94000,90000
02/12/2009,0000,4.90000,5.10000,4.88000,4.88000,110000
02/13/2009,0000,4.90000,4.96000,4.85000,4.85000,118000
02/16/2009,0000,5.00000,5.00000,4.80000,4.99000,28000
02/17/2009,0000,4.95000,4.95000,4.77000,4.89000,69000
02/18/2009,0000,4.70000,4.83000,4.69000,4.83000,81000
02/19/2009,0000,4.83000,4.93000,4.80000,4.82000,26000
02/20/2009,0000,4.75000,4.90000,4.70000,4.90000,33000
02/23/2009,0000,4.70000,4.90000,4.70000,4.85000,21000
02/24/2009,0000,4.85000,4.90000,4.73000,4.86000,23000
02/25/2009,0000,4.90000,4.90000,4.81000,4.82000,33000
02/26/2009,0000,4.80000,5.00000,4.80000,5.00000,82000
02/27/2009,0000,4.95000,5.05000,4.95000,5.00000,118000
03/02/2009,0000,4.95000,4.95000,4.80000,4.89000,37000
03/03/2009,0000,4.76000,4.88000,4.76000,4.88000,41000
03/04/2009,0000,4.88000,5.22000,4.75000,5.22000,371000
03/05/2009,0000,5.20000,5.22000,5.05000,5.05000,287000
03/06/2009,0000,5.06000,5.25000,5.05000,5.15000,120000
03/09/2009,0000,4.90000,5.25000,4.90000,5.11000,127000
03/10/2009,0000,5.10000,5.15000,5.10000,5.10000,135000
03/11/2009,0000,5.30000,5.45000,5.20000,5.45000,745000
03/12/2009,0000,5.64000,5.82000,5.15000,5.78000,609000
03/13/2009,0000,6.10000,6.18000,5.70000,5.86000,700000
03/16/2009,0000,5.89000,6.05000,5.80000,5.80000,225000
03/17/2009,0000,5.48000,5.89000,5.48000,5.88000,104000
03/18/2009,0000,5.88000,6.20000,5.88000,6.15000,97000
03/19/2009,0000,6.40000,6.40000,6.00000,6.23000,153000
03/20/2009,0000,6.23000,6.30000,6.00000,6.15000,101000
03/23/2009,0000,6.15000,6.15000,6.00000,6.00000,192000
03/24/2009,0000,6.10000,6.24000,6.00000,6.00000,125000
03/25/2009,0000,6.02000,6.38000,6.02000,6.15000,340000
03/26/2009,0000,6.15000,6.15000,6.00000,6.10000,275000
03/27/2009,0000,6.15000,6.23000,6.15000,6.18000,172000
03/30/2009,0000,6.25000,6.25000,6.02000,6.02000,186000
03/31/2009,0000,6.20000,6.20000,5.99000,5.99000,125000
04/01/2009,0000,6.16000,6.40000,6.05000,6.27000,365000
04/02/2009,0000,6.30000,6.32000,6.08000,6.10000,373000
04/03/2009,0000,6.10000,6.32000,6.10000,6.15000,202000
04/06/2009,0000,6.35000,6.38000,6.15000,6.17000,362000
04/07/2009,0000,6.30000,6.35000,6.20000,6.35000,250000
04/08/2009,0000,6.34000,6.59000,6.29000,6.42000,273000
04/09/2009,0000,6.52000,6.86000,6.46000,6.86000,435000
04/10/2009,0000,7.34000,7.34000,7.34000,7.34000,353000
04/13/2009,0000,7.85000,7.85000,7.60000,7.85000,935000
04/14/2009,0000,8.30000,8.30000,7.85000,7.85000,809000
04/15/2009,0000,7.85000,7.98000,7.31000,7.48000,1269000
04/16/2009,0000,7.48000,7.63000,7.40000,7.53000,660000
04/17/2009,0000,8.00000,8.04000,7.01000,7.03000,943000
04/20/2009,0000,7.03000,7.30000,6.60000,6.99000,509000
04/21/2009,0000,7.47000,7.47000,7.39000,7.47000,871000
04/22/2009,0000,7.60000,7.69000,7.30000,7.47000,699000
04/23/2009,0000,7.40000,7.52000,7.29000,7.49000,394000
04/24/2009,0000,7.50000,7.60000,7.10000,7.30000,436000
04/27/2009,0000,7.30000,7.39000,7.10000,7.15000,387000
04/28/2009,0000,6.95000,7.14000,6.80000,6.83000,386000
04/29/2009,0000,6.80000,6.91000,6.60000,6.70000,289000
04/30/2009,0000,6.90000,7.16000,6.90000,7.16000,456000
05/04/2009,0000,7.20000,7.20000,6.80000,7.04000,382000
05/05/2009,0000,7.00000,7.00000,6.66000,6.79000,397000
05/06/2009,0000,6.72000,7.25000,6.72000,7.02000,292000
05/07/2009,0000,7.06000,7.30000,7.02000,7.12000,260000
05/08/2009,0000,7.15000,7.20000,6.97000,7.09000,316000
05/11/2009,0000,7.58000,7.58000,7.58000,7.58000,286000
05/12/2009,0000,8.11000,8.11000,7.60000,8.00000,2333000
05/13/2009,0000,7.89000,8.56000,7.60000,8.27000,2029000
05/14/2009,0000,8.10000,8.27000,7.90000,7.90000,815000
05/15/2009,0000,8.01000,8.30000,7.70000,7.90000,790000
05/18/2009,0000,8.00000,8.06000,7.91000,7.95000,323000
05/19/2009,0000,8.05000,8.50000,7.91000,8.20000,3416000
05/20/2009,0000,8.20000,8.42000,7.95000,8.03000,999000
05/21/2009,0000,8.00000,8.20000,8.00000,8.03000,388000
05/22/2009,0000,8.00000,8.09000,7.70000,7.71000,789000
05/25/2009,0000,7.80000,8.10000,7.58000,7.65000,1511000
05/26/2009,0000,7.80000,8.18000,7.32000,8.18000,1449000
05/27/2009,0000,8.45000,8.60000,8.20000,8.22000,1857000
06/01/2009,0000,8.22000,8.22000,7.82000,7.82000,644000
06/02/2009,0000,7.90000,8.06000,7.80000,7.80000,528000
06/03/2009,0000,7.59000,8.34000,7.55000,8.22000,2269000
06/04/2009,0000,8.20000,8.40000,7.93000,8.02000,1389000
06/05/2009,0000,8.10000,8.10000,7.95000,8.00000,377000
06/08/2009,0000,8.40000,8.70000,8.11000,8.30000,2188000
06/09/2009,0000,8.30000,8.40000,7.73000,7.93000,644000
06/10/2009,0000,8.00000,8.00000,7.71000,7.88000,262000
06/11/2009,0000,7.85000,7.88000,7.66000,7.80000,163000
06/12/2009,0000,7.80000,7.90000,7.68000,7.68000,337000
06/15/2009,0000,7.60000,7.60000,7.15000,7.15000,341000
06/16/2009,0000,7.07000,7.10000,6.66000,6.80000,297000
06/17/2009,0000,6.95000,6.97000,6.66000,6.86000,146000
06/18/2009,0000,6.85000,6.85000,6.67000,6.67000,91000
06/19/2009,0000,6.75000,6.79000,6.21000,6.21000,502000
06/22/2009,0000,6.38000,6.39000,6.13000,6.39000,288000
06/23/2009,0000,6.24000,6.40000,6.18000,6.19000,168000
06/24/2009,0000,6.19000,6.37000,6.13000,6.37000,190000
06/25/2009,0000,6.40000,6.81000,6.26000,6.81000,536000
06/26/2009,0000,6.87000,6.87000,6.51000,6.51000,355000
06/29/2009,0000,6.51000,6.79000,6.35000,6.48000,133000
06/30/2009,0000,6.50000,6.64000,6.48000,6.50000,95000
07/01/2009,0000,6.50000,6.59000,6.50000,6.54000,101000
07/02/2009,0000,6.52000,6.70000,6.52000,6.62000,220000
07/03/2009,0000,6.59000,6.72000,6.50000,6.60000,156000
07/06/2009,0000,6.53000,6.68000,6.53000,6.61000,101000
07/07/2009,0000,6.60000,7.07000,6.51000,7.07000,978000
07/08/2009,0000,6.93000,6.94000,6.81000,6.87000,278000
07/09/2009,0000,6.84000,7.00000,6.78000,6.78000,210000
07/10/2009,0000,6.78000,6.88000,6.58000,6.64000,400000
07/13/2009,0000,6.78000,6.98000,6.25000,6.55000,277000
07/14/2009,0000,6.64000,6.64000,6.50000,6.60000,93000
07/15/2009,0000,6.79000,6.79000,6.60000,6.75000,183000
07/16/2009,0000,6.78000,6.89000,6.66000,6.72000,298000
07/17/2009,0000,6.72000,6.84000,6.72000,6.82000,321000
07/20/2009,0000,6.81000,6.97000,6.72000,6.92000,341000
07/21/2009,0000,7.12000,7.12000,6.92000,6.94000,528000
07/22/2009,0000,6.98000,7.26000,6.86000,7.02000,1173000
07/23/2009,0000,7.03000,7.15000,6.99000,7.00000,558000
07/24/2009,0000,7.02000,7.08000,6.55000,6.70000,776000
07/27/2009,0000,6.78000,6.78000,6.66000,6.70000,349000
07/28/2009,0000,6.80000,6.90000,6.73000,6.79000,276000
07/29/2009,0000,6.80000,7.26000,6.76000,7.26000,3671000
07/30/2009,0000,7.25000,7.25000,6.90000,6.98000,641000
07/31/2009,0000,7.09000,7.46000,7.00000,7.31000,1639000
08/03/2009,0000,7.33000,7.35000,7.15000,7.29000,398000
08/04/2009,0000,7.21000,7.35000,7.00000,7.10000,400000
08/05/2009,0000,7.12000,7.35000,6.85000,6.85000,2222000
08/06/2009,0000,6.68000,6.92000,6.66000,6.70000,298000
08/10/2009,0000,6.69000,6.80000,6.68000,6.74000,119000
08/11/2009,0000,6.71000,6.74000,6.52000,6.68000,378000
08/12/2009,0000,6.79000,6.89000,6.61000,6.71000,236000
08/13/2009,0000,6.88000,6.88000,6.78000,6.78000,119000
08/14/2009,0000,6.89000,7.25000,6.80000,7.25000,3629000
08/17/2009,0000,7.25000,7.45000,7.00000,7.00000,2551000
08/18/2009,0000,7.00000,7.14000,6.71000,6.76000,538000
08/19/2009,0000,6.98000,7.23000,6.80000,7.23000,966000
08/20/2009,0000,7.30000,7.40000,7.00000,7.13000,2038000
08/21/2009,0000,7.15000,7.15000,6.85000,6.95000,418000
08/24/2009,0000,7.08000,7.09000,6.91000,6.93000,162000
08/25/2009,0000,6.93000,6.93000,6.77000,6.79000,356000
08/26/2009,0000,6.89000,6.94000,6.71000,6.71000,171000
08/27/2009,0000,6.71000,6.90000,6.60000,6.63000,206000
08/28/2009,0000,6.82000,6.86000,6.64000,6.73000,182000
08/31/2009,0000,6.70000,6.85000,6.65000,6.69000,93000
09/01/2009,0000,6.69000,6.83000,6.69000,6.79000,94000
09/02/2009,0000,6.76000,6.80000,6.70000,6.71000,244000
09/03/2009,0000,6.80000,6.97000,6.72000,6.93000,289000
09/04/2009,0000,6.98000,7.10000,6.91000,7.00000,378000
09/07/2009,0000,7.14000,7.14000,6.92000,6.95000,160000
09/08/2009,0000,6.95000,7.30000,6.93000,7.03000,550000
09/09/2009,0000,7.21000,7.49000,7.10000,7.39000,1523000
09/10/2009,0000,7.50000,7.50000,7.21000,7.28000,621000
09/11/2009,0000,7.37000,7.37000,7.12000,7.21000,313000
09/14/2009,0000,7.21000,7.40000,7.15000,7.30000,316000
09/15/2009,0000,7.35000,7.40000,7.23000,7.38000,354000
09/16/2009,0000,7.48000,7.48000,7.33000,7.38000,504000
09/17/2009,0000,7.40000,7.48000,7.33000,7.46000,404000
09/18/2009,0000,7.51000,7.98000,7.46000,7.98000,1255000
09/21/2009,0000,8.07000,8.15000,7.80000,7.91000,669000
09/22/2009,0000,7.91000,8.03000,7.71000,7.81000,995000
09/23/2009,0000,7.94000,8.00000,7.62000,7.62000,539000
09/24/2009,0000,7.77000,7.90000,7.54000,7.90000,643000
09/25/2009,0000,7.95000,8.17000,7.84000,8.00000,1538000
09/28/2009,0000,7.98000,8.00000,7.75000,7.75000,391000
09/29/2009,0000,8.00000,8.05000,7.84000,7.84000,394000
09/30/2009,0000,7.99000,8.38000,7.99000,8.38000,684000
10/01/2009,0000,8.96000,8.96000,8.38000,8.38000,1539000
10/02/2009,0000,8.00000,8.28000,8.00000,8.11000,486000
10/05/2009,0000,8.10000,8.32000,8.01000,8.11000,348000
10/06/2009,0000,8.15000,8.54000,8.15000,8.22000,678000
10/07/2009,0000,8.53000,8.57000,8.22000,8.22000,811000
10/08/2009,0000,8.79000,8.79000,8.70000,8.79000,2031000
10/09/2009,0000,8.94000,8.94000,8.53000,8.65000,967000
10/12/2009,0000,8.75000,9.25000,8.65000,9.10000,1838000
10/13/2009,0000,8.70000,9.19000,8.70000,9.00000,904000
10/14/2009,0000,9.00000,9.40000,9.00000,9.40000,767000
10/15/2009,0000,9.40000,9.50000,9.14000,9.15000,717000
10/16/2009,0000,9.30000,9.30000,9.15000,9.15000,429000
10/19/2009,0000,9.20000,9.79000,9.20000,9.79000,938000
10/20/2009,0000,10.25000,10.25000,9.85000,9.97000,1733000
10/21/2009,0000,9.97000,10.65000,9.85000,10.60000,2215000
10/22/2009,0000,10.20000,10.75000,10.15000,10.60000,2816000
10/23/2009,0000,10.80000,10.80000,10.35000,10.35000,586000
10/26/2009,0000,10.70000,10.70000,10.20000,10.20000,702000
10/27/2009,0000,10.05000,10.75000,10.05000,10.20000,1426000
10/28/2009,0000,10.20000,10.60000,10.15000,10.20000,777000
10/29/2009,0000,10.00000,10.00000,9.49000,9.79000,851000
10/30/2009,0000,10.00000,10.20000,9.70000,9.70000,534000
11/02/2009,0000,9.04000,9.30000,9.04000,9.16000,376000
11/03/2009,0000,9.17000,9.25000,9.11000,9.11000,408000
11/04/2009,0000,9.15000,9.30000,9.15000,9.26000,334000
11/05/2009,0000,9.13000,9.88000,9.13000,9.25000,1006000
11/06/2009,0000,9.49000,9.89000,9.41000,9.89000,1505000
11/09/2009,0000,10.55000,10.55000,10.15000,10.55000,3416000
11/10/2009,0000,10.65000,10.85000,10.15000,10.15000,1554000
11/11/2009,0000,10.25000,10.60000,10.05000,10.10000,816000
11/12/2009,0000,10.10000,10.30000,9.95000,9.95000,768000
11/13/2009,0000,9.92000,10.40000,9.92000,10.10000,969000
11/16/2009,0000,10.20000,10.60000,10.10000,10.10000,952000
11/17/2009,0000,10.20000,10.30000,9.92000,9.92000,612000
11/18/2009,0000,10.10000,10.15000,9.92000,9.94000,502000
11/19/2009,0000,9.95000,10.10000,9.85000,9.85000,762000
11/20/2009,0000,9.86000,10.30000,9.83000,9.90000,1215000
11/23/2009,0000,10.10000,10.20000,9.96000,9.99000,808000
11/24/2009,0000,10.30000,10.35000,10.05000,10.05000,971000
11/25/2009,0000,10.05000,10.75000,10.00000,10.75000,2203000
11/26/2009,0000,11.05000,11.20000,10.30000,10.30000,1808000
11/27/2009,0000,10.25000,10.25000,10.00000,10.00000,648000
11/30/2009,0000,10.20000,10.20000,10.05000,10.05000,367000
12/01/2009,0000,10.10000,10.75000,10.10000,10.65000,4851000
12/02/2009,0000,10.70000,10.95000,10.60000,10.60000,2232000
12/03/2009,0000,10.70000,11.30000,10.30000,10.90000,4350000
12/04/2009,0000,10.90000,11.50000,10.75000,11.05000,2177000
12/07/2009,0000,11.50000,11.80000,11.30000,11.80000,1670000
12/08/2009,0000,12.30000,12.60000,11.60000,11.60000,3340000
12/09/2009,0000,11.35000,12.05000,11.35000,11.75000,2178000
12/11/2009,0000,13.00000,13.40000,13.00000,13.40000,1352000
12/14/2009,0000,14.30000,14.30000,14.30000,14.30000,1305000
12/15/2009,0000,15.30000,15.30000,14.55000,15.00000,6650000
12/16/2009,0000,14.75000,16.05000,14.20000,15.30000,4795000
12/17/2009,0000,15.50000,15.60000,14.40000,15.25000,8771000
12/18/2009,0000,15.00000,15.40000,14.50000,14.50000,6058000
12/21/2009,0000,14.50000,14.60000,13.80000,13.85000,2239000
12/22/2009,0000,14.00000,14.25000,13.75000,14.10000,2004000
12/23/2009,0000,14.35000,15.05000,14.35000,14.75000,4401000
12/25/2009,0000,14.15000,14.45000,13.90000,14.00000,1347000
12/25/2009,0000,14.15000,14.45000,13.90000,14.00000,1347000
12/28/2009,0000,14.05000,14.40000,14.00000,14.00000,936000
12/29/2009,1230,14.10000,14.45000,14.05000,14.10000,1466950
