DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.65000,13.75000,13.33000,13.35000,462100
04/03/2007,0000,13.35000,13.64000,12.91000,13.59000,426400
04/04/2007,0000,13.59000,13.59000,13.17000,13.40000,247200
04/09/2007,0000,13.40000,13.75000,13.25000,13.25000,273300
04/10/2007,0000,13.25000,13.42000,13.17000,13.33000,192500
04/11/2007,0000,13.33000,13.92000,12.41000,13.50000,549400
04/12/2007,0000,13.50000,13.50000,12.93000,13.08000,338800
04/13/2007,0000,13.10000,13.42000,13.05000,13.05000,269600
04/16/2007,0000,13.33000,13.33000,12.98000,12.98000,174800
04/17/2007,0000,12.98000,13.25000,12.90000,13.07000,219000
04/18/2007,0000,13.07000,13.97000,12.95000,13.97000,418600
04/19/2007,0000,14.94000,14.94000,14.26000,14.36000,1444500
04/20/2007,0000,14.42000,14.91000,13.89000,14.51000,647200
04/23/2007,0000,14.93000,14.93000,14.26000,14.41000,406400
04/24/2007,0000,14.42000,14.76000,14.26000,14.26000,313700
04/25/2007,0000,14.42000,14.42000,13.77000,13.92000,215200
04/26/2007,0000,13.92000,14.12000,13.45000,13.45000,130300
04/27/2007,0000,13.45000,13.97000,13.45000,13.92000,270900
04/30/2007,0000,14.09000,14.09000,13.33000,13.33000,159900
05/02/2007,0000,13.75000,13.75000,13.22000,13.35000,149400
05/03/2007,0000,13.35000,13.42000,12.43000,12.51000,448200
05/04/2007,0000,12.51000,12.75000,12.43000,12.63000,204400
05/07/2007,0000,12.80000,13.23000,12.58000,13.08000,328700
05/08/2007,0000,13.03000,13.03000,12.76000,12.76000,49200
05/09/2007,0000,12.98000,12.98000,12.70000,12.70000,119100
05/10/2007,0000,12.73000,13.25000,12.73000,13.08000,165700
05/11/2007,0000,13.05000,13.33000,12.83000,13.08000,103200
05/14/2007,0000,13.35000,13.42000,12.85000,12.93000,523900
05/15/2007,0000,12.93000,13.08000,12.71000,12.75000,64100
05/16/2007,0000,13.00000,13.02000,12.73000,12.75000,78400
05/17/2007,0000,12.91000,12.95000,12.63000,12.73000,74000
05/18/2007,0000,11.94000,13.62000,11.94000,13.62000,1129400
05/21/2007,0000,14.24000,14.56000,14.24000,14.56000,1491700
05/22/2007,0000,14.46000,14.66000,13.95000,14.09000,623700
05/23/2007,0000,14.09000,15.01000,14.09000,14.56000,809500
05/24/2007,0000,14.56000,14.96000,14.27000,14.29000,442700
05/25/2007,0000,14.29000,14.84000,14.26000,14.54000,704900
05/28/2007,0000,14.26000,14.42000,13.77000,13.84000,397600
05/29/2007,0000,13.92000,14.17000,13.54000,13.84000,207800
05/30/2007,0000,13.84000,13.84000,13.43000,13.43000,166300
05/31/2007,0000,13.50000,14.26000,13.50000,14.26000,366700
06/01/2007,0000,14.16000,14.59000,13.92000,13.95000,398900
06/04/2007,0000,13.95000,14.56000,13.92000,14.09000,227100
06/05/2007,0000,14.09000,14.26000,13.75000,14.09000,175200
06/06/2007,0000,14.26000,14.26000,13.75000,13.79000,144900
06/07/2007,0000,14.26000,14.26000,13.64000,14.09000,188400
06/08/2007,0000,13.77000,14.02000,13.70000,13.94000,266900
06/11/2007,0000,14.09000,14.76000,13.84000,14.44000,799300
06/12/2007,0000,14.42000,14.44000,14.26000,14.39000,370800
06/13/2007,0000,14.76000,15.40000,14.76000,15.40000,2006100
06/14/2007,0000,15.50000,15.56000,14.59000,15.43000,1885200
06/15/2007,0000,15.18000,15.40000,14.76000,14.78000,427100
06/20/2007,0000,15.09000,15.09000,14.42000,14.42000,363600
06/21/2007,0000,14.42000,14.74000,14.11000,14.51000,231900
06/22/2007,0000,14.59000,15.26000,14.59000,14.76000,354500
06/25/2007,0000,15.95000,15.95000,15.43000,15.51000,754500
06/26/2007,0000,15.60000,15.77000,15.08000,15.26000,571100
06/27/2007,0000,15.26000,15.51000,14.93000,14.99000,376200
06/28/2007,0000,15.60000,15.60000,14.98000,14.98000,406400
06/29/2007,0000,14.99000,15.09000,14.84000,15.08000,256000
07/02/2007,0000,15.15000,15.15000,14.79000,14.94000,195500
07/03/2007,0000,15.09000,15.09000,14.51000,14.51000,312000
07/04/2007,0000,14.68000,14.68000,13.67000,13.75000,584700
07/05/2007,0000,13.25000,14.26000,13.25000,14.21000,260400
07/06/2007,0000,14.44000,14.44000,13.84000,14.26000,196200
07/09/2007,0000,14.26000,14.34000,13.67000,13.75000,267900
07/10/2007,0000,14.09000,14.09000,13.67000,13.92000,271300
07/11/2007,0000,14.12000,14.12000,13.59000,13.64000,223000
07/12/2007,0000,13.65000,13.67000,13.42000,13.54000,441700
07/13/2007,0000,13.62000,13.62000,13.42000,13.57000,328700
07/16/2007,0000,13.72000,14.51000,13.72000,14.51000,445800
07/17/2007,0000,15.51000,15.51000,14.93000,14.98000,1063100
07/18/2007,0000,14.93000,14.99000,14.26000,14.26000,361300
07/19/2007,0000,14.26000,14.93000,14.26000,14.47000,246800
07/20/2007,0000,14.68000,14.93000,14.51000,14.57000,347300
07/23/2007,0000,15.26000,15.26000,14.57000,14.89000,309600
07/24/2007,0000,14.89000,14.96000,14.26000,14.39000,209500
07/25/2007,0000,14.26000,14.84000,14.11000,14.34000,218300
07/26/2007,0000,14.34000,14.34000,13.59000,13.67000,297800
07/27/2007,0000,12.75000,13.75000,12.71000,13.08000,372800
07/30/2007,0000,13.08000,13.42000,12.78000,13.12000,212500
07/31/2007,0000,13.59000,13.92000,13.18000,13.45000,182600
08/01/2007,0000,13.45000,13.74000,12.91000,13.17000,101800
08/02/2007,0000,13.42000,13.89000,13.08000,13.17000,289300
08/03/2007,0000,13.59000,14.07000,13.25000,13.75000,1289300
08/06/2007,0000,13.48000,13.92000,13.45000,13.92000,273000
08/07/2007,0000,13.50000,13.92000,13.42000,13.45000,1036700
08/08/2007,0000,13.45000,13.84000,13.45000,13.75000,1168400
08/09/2007,0000,14.17000,14.17000,13.75000,13.95000,492700
08/10/2007,0000,13.59000,14.51000,13.50000,14.09000,726300
08/13/2007,0000,10.99000,11.30000,10.77000,11.30000,2151400
08/31/2007,0000,14.47000,15.10000,14.03000,14.47000,991000
09/03/2007,0000,14.47000,14.72000,13.46000,13.46000,589900
09/04/2007,0000,12.71000,13.21000,12.55000,12.77000,299200
09/05/2007,0000,12.58000,13.65000,12.58000,13.65000,97700
09/06/2007,0000,14.53000,14.53000,13.84000,13.90000,349000
09/07/2007,0000,13.96000,14.09000,13.40000,13.59000,113600
09/10/2007,0000,13.46000,14.21000,13.21000,13.84000,180600
09/11/2007,0000,13.33000,14.34000,13.33000,13.52000,74700
09/12/2007,0000,13.52000,13.52000,13.21000,13.21000,64700
09/13/2007,0000,13.21000,13.84000,12.89000,13.21000,82800
09/14/2007,0000,13.33000,14.09000,13.08000,14.09000,175600
09/17/2007,0000,13.84000,14.09000,13.59000,13.59000,101800
09/19/2007,0000,13.65000,13.71000,12.83000,12.83000,142600
09/20/2007,0000,12.89000,13.33000,12.89000,12.89000,57400
09/21/2007,0000,12.89000,13.15000,12.71000,12.71000,81400
09/26/2007,0000,13.02000,13.02000,12.52000,12.96000,114900
09/27/2007,0000,12.96000,13.84000,12.96000,13.84000,856500
09/28/2007,0000,13.65000,14.78000,12.89000,14.78000,1379000
10/01/2007,0000,14.78000,15.10000,14.65000,14.84000,333200
10/02/2007,0000,14.91000,15.10000,14.72000,15.10000,1195200
10/03/2007,0000,15.22000,15.35000,14.47000,15.10000,435900
10/04/2007,0000,14.97000,15.10000,14.78000,14.84000,417800
10/05/2007,0000,15.03000,15.10000,14.09000,14.09000,198700
10/08/2007,0000,14.72000,14.72000,13.90000,13.96000,110900
10/09/2007,0000,14.28000,14.28000,13.52000,13.96000,233600
10/11/2007,0000,13.46000,13.96000,13.46000,13.84000,80100
10/12/2007,0000,13.52000,13.84000,13.27000,13.84000,33500
10/15/2007,0000,13.27000,13.59000,13.27000,13.33000,85500
10/16/2007,0000,13.08000,13.59000,12.96000,13.33000,71900
10/17/2007,0000,13.33000,13.33000,12.58000,13.27000,116800
10/18/2007,0000,12.83000,13.08000,12.42000,12.83000,176100
10/19/2007,0000,12.64000,12.64000,12.20000,12.57000,95500
10/22/2007,0000,11.76000,12.33000,11.70000,12.33000,147100
10/23/2007,0000,12.20000,12.20000,11.79000,11.95000,110000
10/24/2007,0000,11.95000,11.95000,11.71000,11.82000,112700
10/25/2007,0000,11.82000,11.82000,11.57000,11.82000,77400
10/26/2007,0000,11.67000,12.06000,11.67000,11.84000,138500
10/29/2007,0000,11.89000,12.64000,11.71000,12.64000,491200
10/30/2007,0000,12.57000,12.64000,12.08000,12.64000,417800
10/31/2007,0000,12.77000,12.77000,12.23000,12.39000,145700
11/01/2007,0000,12.33000,12.45000,11.86000,12.08000,119500
11/02/2007,0000,11.70000,12.08000,11.45000,12.08000,108600
11/05/2007,0000,11.95000,12.89000,11.82000,12.89000,155700
11/06/2007,0000,12.83000,12.96000,12.20000,12.96000,292000
11/07/2007,0000,12.58000,13.08000,12.33000,13.08000,276600
11/08/2007,0000,12.57000,12.57000,12.21000,12.44000,45200
11/09/2007,0000,12.08000,12.77000,11.76000,12.58000,563600
11/12/2007,0000,12.14000,12.30000,11.89000,12.28000,152500
11/13/2007,0000,12.01000,12.58000,12.01000,12.57000,286100
11/14/2007,0000,12.64000,12.64000,12.33000,12.55000,226300
11/15/2007,0000,12.33000,12.39000,11.99000,12.32000,209100
11/16/2007,0000,12.20000,12.32000,11.96000,12.32000,20300
11/19/2007,0000,12.09000,12.32000,11.98000,12.30000,65600
11/20/2007,0000,11.95000,12.28000,11.79000,12.20000,222200
11/21/2007,0000,12.19000,12.26000,11.95000,12.19000,447700
11/22/2007,0000,12.03000,12.26000,11.96000,12.19000,34800
11/23/2007,0000,11.98000,12.18000,11.82000,12.06000,22600
11/26/2007,0000,11.95000,12.08000,11.84000,12.05000,77800
11/27/2007,0000,11.82000,11.82000,11.38000,11.57000,115400
11/28/2007,0000,11.57000,12.37000,11.57000,12.34000,478100
11/29/2007,0000,12.39000,12.77000,11.70000,12.58000,823500
11/30/2007,0000,12.58000,13.21000,12.58000,13.21000,345400
12/03/2007,0000,13.84000,14.09000,13.71000,14.09000,1490400
12/04/2007,0000,14.59000,14.59000,13.52000,14.47000,480800
12/05/2007,0000,14.34000,14.34000,13.84000,13.84000,377100
12/06/2007,0000,14.34000,14.34000,13.59000,14.09000,326800
12/07/2007,0000,14.09000,14.09000,13.27000,13.77000,141200
12/10/2007,0000,13.59000,13.59000,12.83000,12.96000,103200
12/11/2007,0000,12.08000,13.08000,12.08000,12.96000,209600
12/12/2007,0000,12.96000,12.96000,12.58000,12.83000,66500
12/13/2007,0000,12.83000,13.71000,12.83000,13.52000,592100
12/14/2007,0000,13.08000,13.52000,12.64000,13.52000,264400
12/17/2007,0000,13.52000,13.84000,12.77000,12.77000,42500
12/18/2007,0000,12.58000,12.77000,12.58000,12.77000,100900
12/19/2007,0000,12.89000,13.59000,12.83000,12.83000,144400
12/20/2007,0000,12.96000,12.96000,12.33000,12.96000,51600
12/21/2007,0000,13.08000,13.08000,12.20000,12.83000,86900
12/24/2007,0000,11.94000,12.83000,11.94000,12.39000,120400
12/25/2007,0000,12.39000,12.39000,11.95000,12.33000,45200
12/26/2007,0000,12.26000,12.26000,11.89000,12.20000,18500
12/27/2007,0000,11.95000,12.20000,11.38000,12.16000,155700
12/28/2007,0000,12.01000,12.32000,11.77000,12.32000,59300
12/31/2007,0000,12.33000,12.33000,11.98000,12.20000,47500
01/02/2008,0000,12.20000,12.30000,11.96000,11.96000,30300
01/03/2008,0000,11.84000,12.25000,11.84000,12.14000,33900
01/04/2008,0000,12.08000,12.45000,12.08000,12.26000,83300
01/07/2008,0000,11.70000,12.20000,11.61000,12.18000,21700
01/08/2008,0000,12.13000,12.18000,11.84000,12.18000,60200
01/09/2008,0000,12.30000,12.32000,12.01000,12.32000,154300
01/10/2008,0000,12.18000,12.33000,11.48000,12.33000,215500
01/11/2008,0000,12.33000,12.33000,11.95000,12.24000,81400
01/14/2008,0000,12.30000,12.58000,11.95000,12.47000,389300
01/15/2008,0000,12.40000,12.47000,12.20000,12.45000,61500
01/16/2008,0000,12.44000,12.58000,11.98000,12.20000,75600
01/17/2008,0000,11.82000,12.44000,11.82000,12.44000,66100
01/18/2008,0000,12.20000,12.58000,12.08000,12.58000,141700
01/21/2008,0000,12.58000,12.58000,12.33000,12.55000,50700
01/22/2008,0000,12.08000,12.11000,11.69000,12.06000,76900
01/23/2008,0000,11.22000,12.09000,11.22000,12.09000,148500
01/24/2008,0000,11.80000,12.14000,11.71000,12.14000,75600
01/25/2008,0000,11.87000,12.38000,11.87000,12.15000,71000
01/28/2008,0000,11.87000,12.19000,11.87000,11.95000,38400
01/29/2008,0000,12.15000,12.15000,11.82000,12.08000,44800
01/30/2008,0000,11.81000,12.06000,11.81000,12.05000,16200
01/31/2008,0000,11.95000,12.08000,11.79000,11.95000,46100
02/01/2008,0000,12.20000,12.33000,11.95000,12.32000,918100
02/12/2008,0000,11.95000,12.30000,11.77000,12.20000,26700
02/13/2008,0000,11.36000,12.11000,11.36000,12.11000,67900
02/14/2008,0000,11.95000,12.13000,11.76000,12.08000,71000
02/15/2008,0000,12.08000,12.89000,12.08000,12.58000,253000
02/18/2008,0000,12.45000,12.58000,12.20000,12.23000,50200
02/19/2008,0000,12.20000,13.02000,12.14000,13.02000,227200
02/20/2008,0000,12.58000,13.02000,12.58000,12.64000,113100
02/21/2008,0000,12.64000,12.83000,12.58000,12.58000,180600
02/22/2008,0000,12.58000,13.21000,12.58000,12.64000,135800
02/25/2008,0000,12.71000,12.89000,12.45000,12.83000,122200
02/26/2008,0000,13.08000,13.21000,12.77000,12.77000,70600
02/27/2008,0000,12.83000,13.65000,12.83000,13.65000,281100
02/29/2008,0000,14.59000,14.59000,14.15000,14.59000,1657000
03/03/2008,0000,14.21000,15.60000,14.09000,15.60000,1727600
03/04/2008,0000,16.23000,16.23000,15.28000,15.72000,1234100
03/05/2008,0000,15.72000,15.72000,15.22000,15.22000,289700
03/06/2008,0000,15.22000,16.23000,14.78000,16.23000,526000
03/07/2008,0000,15.91000,16.86000,15.72000,16.35000,954300
03/10/2008,0000,16.23000,16.29000,15.28000,15.28000,655500
03/11/2008,0000,12.00000,12.90000,12.00000,12.75000,1533700
03/31/2008,0000,17.15000,17.15000,16.85000,17.00000,1346900
04/01/2008,0000,16.80000,16.95000,16.00000,16.00000,467000
04/02/2008,0000,16.05000,16.70000,16.05000,16.30000,263100
04/03/2008,0000,16.25000,16.25000,15.50000,15.55000,327400
04/07/2008,0000,15.75000,15.75000,15.30000,15.50000,197000
04/08/2008,0000,15.30000,15.50000,15.15000,15.40000,129800
04/09/2008,0000,15.50000,15.60000,15.20000,15.40000,140100
04/10/2008,0000,15.40000,15.40000,15.20000,15.40000,128100
04/11/2008,0000,15.40000,15.70000,15.00000,15.70000,408300
04/14/2008,0000,15.70000,16.75000,15.70000,16.00000,285300
04/15/2008,0000,15.75000,16.55000,15.75000,15.80000,130400
04/16/2008,0000,15.80000,15.95000,15.35000,15.80000,186800
04/17/2008,0000,15.80000,15.80000,15.30000,15.30000,63700
04/18/2008,0000,15.00000,16.35000,14.90000,16.35000,530200
04/21/2008,0000,16.40000,16.90000,16.10000,16.10000,236300
04/22/2008,0000,16.10000,16.50000,15.60000,16.40000,913500
04/23/2008,0000,16.15000,16.20000,15.85000,16.15000,128700
04/24/2008,0000,15.90000,16.10000,15.80000,15.85000,82500
04/25/2008,0000,15.85000,16.30000,15.60000,15.70000,67200
04/28/2008,0000,15.85000,15.85000,15.50000,15.50000,71700
04/29/2008,0000,15.30000,15.85000,15.30000,15.50000,108200
04/30/2008,0000,15.60000,15.60000,15.50000,15.50000,61500
05/02/2008,0000,15.80000,16.00000,15.60000,15.60000,74600
05/05/2008,0000,15.65000,15.80000,15.10000,15.60000,82500
05/06/2008,0000,15.30000,15.75000,15.20000,15.60000,89900
05/07/2008,0000,15.55000,15.60000,15.20000,15.60000,146300
05/08/2008,0000,15.30000,15.75000,15.10000,15.75000,222600
05/09/2008,0000,15.40000,16.40000,15.20000,16.30000,831500
05/12/2008,0000,16.00000,16.00000,15.55000,15.55000,75100
05/13/2008,0000,15.60000,15.90000,15.45000,15.90000,199300
05/14/2008,0000,15.50000,15.90000,15.45000,15.90000,85400
05/15/2008,0000,15.70000,15.90000,15.55000,15.85000,91100
05/16/2008,0000,15.50000,15.80000,15.50000,15.70000,48400
05/19/2008,0000,15.70000,15.95000,15.60000,15.60000,165700
05/20/2008,0000,15.80000,15.80000,15.20000,15.20000,67700
05/21/2008,0000,15.40000,15.40000,15.20000,15.20000,36400
05/22/2008,0000,15.20000,15.35000,15.05000,15.05000,82500
05/23/2008,0000,15.20000,15.25000,14.95000,15.25000,115600
05/26/2008,0000,14.60000,15.30000,14.60000,15.30000,80300
05/27/2008,0000,15.05000,15.30000,14.95000,15.25000,31300
05/28/2008,0000,15.25000,15.25000,14.40000,14.40000,72900
05/29/2008,0000,14.60000,15.20000,14.40000,15.20000,76800
05/30/2008,0000,15.10000,15.20000,14.20000,14.20000,53500
06/02/2008,0000,14.80000,14.90000,14.50000,14.90000,68300
06/03/2008,0000,15.10000,15.50000,15.00000,15.30000,1784300
06/04/2008,0000,15.20000,15.50000,14.85000,15.45000,606500
06/05/2008,0000,15.40000,15.50000,15.00000,15.35000,882700
06/06/2008,0000,15.65000,16.10000,15.20000,15.30000,254500
06/09/2008,0000,14.80000,15.60000,14.80000,15.60000,688500
06/10/2008,0000,15.50000,15.70000,15.10000,15.15000,612800
06/11/2008,0000,15.45000,15.45000,15.10000,15.10000,26100
06/12/2008,0000,15.00000,15.00000,14.50000,14.95000,314900
06/13/2008,0000,14.95000,15.00000,14.70000,14.70000,85900
06/16/2008,0000,14.70000,15.00000,14.60000,15.00000,193600
06/17/2008,0000,15.00000,15.00000,14.70000,14.70000,691900
06/18/2008,0000,14.80000,14.90000,14.80000,14.80000,61500
06/19/2008,0000,14.60000,14.70000,14.55000,14.55000,21000
06/20/2008,0000,14.60000,15.30000,14.40000,15.15000,85400
06/23/2008,0000,15.10000,15.10000,14.55000,14.65000,21000
06/24/2008,0000,14.80000,14.80000,14.50000,14.70000,71700
06/25/2008,0000,14.70000,14.80000,14.65000,14.65000,30700
06/26/2008,0000,14.70000,14.70000,14.40000,14.40000,23300
06/27/2008,0000,14.20000,14.65000,13.45000,14.60000,115000
06/30/2008,0000,14.50000,14.55000,13.70000,14.20000,113900
07/01/2008,0000,14.00000,14.50000,13.35000,14.50000,199900
07/02/2008,0000,14.35000,14.85000,13.95000,14.80000,250000
07/03/2008,0000,14.50000,14.75000,14.50000,14.50000,13000
07/04/2008,0000,14.60000,14.85000,13.90000,14.85000,164500
07/07/2008,0000,15.10000,15.30000,14.75000,15.20000,120700
07/08/2008,0000,15.10000,15.20000,14.70000,14.90000,50600
07/09/2008,0000,15.10000,15.20000,14.80000,15.10000,62000
07/10/2008,0000,14.90000,15.20000,14.20000,14.85000,314900
07/11/2008,0000,14.80000,15.05000,14.80000,14.90000,19900
07/14/2008,0000,14.35000,15.00000,14.35000,14.80000,224900
07/15/2008,0000,15.00000,15.10000,14.20000,14.20000,451000
07/16/2008,0000,14.30000,14.40000,14.00000,14.20000,182800
07/17/2008,0000,14.20000,14.25000,13.80000,14.05000,306400
07/18/2008,0000,14.10000,14.10000,13.60000,14.10000,40400
07/21/2008,0000,13.90000,14.00000,13.15000,14.00000,322300
07/22/2008,0000,14.00000,14.10000,13.50000,14.10000,76300
07/23/2008,0000,13.90000,14.10000,13.60000,14.10000,271600
07/24/2008,0000,14.00000,14.50000,13.60000,14.50000,74600
07/25/2008,0000,13.60000,14.30000,13.60000,14.20000,70600
07/29/2008,0000,14.20000,14.50000,13.90000,14.20000,50600
07/30/2008,0000,13.90000,14.10000,13.80000,14.10000,105300
07/31/2008,0000,14.00000,14.00000,13.65000,14.00000,121300
08/01/2008,0000,14.00000,14.05000,13.60000,13.90000,140100
08/04/2008,0000,13.50000,13.60000,13.10000,13.10000,34700
08/05/2008,0000,13.00000,13.10000,12.20000,12.20000,461800
08/06/2008,0000,12.40000,12.90000,11.95000,12.40000,53500
08/07/2008,0000,12.50000,12.50000,11.55000,12.40000,213500
08/08/2008,0000,12.00000,12.00000,11.75000,12.00000,47200
08/11/2008,0000,12.05000,12.05000,11.80000,12.05000,17600
08/12/2008,0000,12.00000,12.00000,11.50000,12.00000,146900
08/13/2008,0000,11.90000,12.40000,11.90000,12.25000,415700
08/14/2008,0000,12.35000,12.80000,12.35000,12.80000,27300
08/15/2008,0000,12.80000,13.65000,12.70000,13.40000,56900
08/18/2008,0000,13.70000,14.00000,13.10000,14.00000,42100
08/19/2008,0000,13.50000,14.00000,13.35000,14.00000,26700
08/20/2008,0000,13.90000,14.00000,13.90000,14.00000,3900
08/21/2008,0000,14.00000,14.00000,13.40000,13.90000,44900
08/22/2008,0000,13.35000,13.35000,13.35000,13.35000,1100
08/25/2008,0000,12.70000,13.95000,12.70000,12.70000,77400
08/26/2008,0000,12.10000,12.75000,12.00000,12.00000,232900
08/27/2008,0000,12.30000,12.40000,11.85000,12.30000,75700
08/29/2008,0000,12.45000,12.45000,11.80000,11.80000,214700
09/01/2008,0000,12.55000,12.55000,11.00000,11.00000,100800
09/02/2008,0000,10.25000,10.25000,10.25000,10.25000,78500
09/03/2008,0000,9.54000,9.54000,9.54000,9.54000,15900
09/04/2008,0000,8.88000,8.88000,8.88000,8.88000,139500
09/05/2008,0000,8.26000,9.49000,8.26000,9.49000,696500
09/08/2008,0000,8.83000,10.15000,8.83000,10.15000,180500
09/09/2008,0000,10.30000,10.30000,9.44000,9.90000,888400
09/10/2008,0000,10.00000,10.20000,10.00000,10.00000,5100
09/11/2008,0000,10.05000,10.35000,9.30000,9.30000,138900
09/12/2008,0000,8.65000,9.00000,8.65000,8.97000,15900
09/15/2008,0000,9.00000,9.59000,8.42000,9.59000,422000
10/03/2008,0000,17.50000,18.00000,16.90000,17.05000,296000
10/06/2008,0000,15.90000,17.40000,15.90000,17.10000,212000
10/07/2008,0000,16.90000,17.10000,16.30000,17.10000,146000
10/08/2008,0000,16.20000,16.40000,15.95000,15.95000,37000
10/09/2008,0000,15.00000,15.45000,14.85000,14.85000,42000
10/13/2008,0000,14.35000,14.35000,14.35000,14.35000,22000
10/14/2008,0000,14.35000,14.35000,13.85000,14.00000,33000
10/15/2008,0000,13.70000,13.70000,13.55000,13.55000,2000
10/17/2008,0000,13.10000,13.50000,13.10000,13.10000,66000
10/20/2008,0000,12.65000,12.65000,12.65000,12.65000,52000
10/21/2008,0000,12.80000,12.80000,12.25000,12.25000,17000
10/22/2008,0000,11.90000,11.90000,11.90000,11.90000,3000
10/23/2008,0000,11.50000,11.50000,11.50000,11.50000,2000
10/24/2008,0000,11.10000,11.10000,11.10000,11.10000,6000
10/27/2008,0000,10.35000,10.35000,10.35000,10.35000,28000
10/28/2008,0000,9.63000,10.30000,9.63000,9.65000,160000
10/29/2008,0000,9.99000,10.30000,9.07000,9.98000,59000
10/30/2008,0000,9.30000,10.00000,9.30000,9.40000,144000
10/31/2008,0000,9.10000,9.79000,8.90000,8.90000,199000
11/03/2008,0000,8.90000,9.52000,8.28000,8.31000,146000
11/04/2008,0000,7.80000,8.89000,7.80000,7.80000,334000
11/05/2008,0000,8.30000,8.34000,7.50000,7.50000,563000
11/06/2008,0000,7.80000,8.02000,7.60000,8.02000,79000
11/07/2008,0000,8.58000,8.58000,8.58000,8.58000,6000
11/10/2008,0000,9.18000,9.18000,9.18000,9.18000,1000
11/11/2008,0000,9.82000,9.82000,9.82000,9.82000,4000
11/12/2008,0000,10.50000,10.50000,10.50000,10.50000,8000
11/13/2008,0000,11.20000,11.20000,10.30000,11.20000,364000
11/14/2008,0000,11.60000,11.95000,11.00000,11.85000,137000
11/17/2008,0000,11.05000,11.95000,11.05000,11.10000,71000
11/18/2008,0000,10.80000,11.10000,10.35000,10.35000,74000
11/19/2008,0000,9.63000,10.50000,9.63000,9.65000,23000
11/20/2008,0000,9.99000,10.25000,9.99000,10.25000,30000
11/21/2008,0000,9.56000,10.40000,9.54000,10.40000,26000
11/24/2008,0000,10.30000,10.65000,10.15000,10.65000,85000
11/25/2008,0000,11.00000,11.35000,10.70000,11.30000,108000
11/26/2008,0000,11.80000,12.05000,11.40000,12.05000,132000
11/27/2008,0000,12.60000,12.75000,12.20000,12.75000,85000
11/28/2008,0000,12.75000,13.20000,12.00000,13.00000,98000
12/01/2008,0000,12.40000,12.90000,12.10000,12.90000,174000
12/02/2008,0000,12.10000,12.40000,12.00000,12.00000,68000
12/03/2008,0000,11.30000,12.30000,11.20000,12.30000,96000
12/04/2008,0000,11.55000,11.55000,11.45000,11.45000,68000
12/05/2008,0000,11.30000,11.30000,10.65000,11.15000,44000
12/08/2008,0000,11.15000,11.40000,10.90000,11.00000,95000
12/09/2008,0000,11.00000,11.40000,10.70000,11.40000,28000
12/10/2008,0000,11.00000,11.00000,10.90000,11.00000,6000
12/11/2008,0000,11.00000,11.70000,10.80000,11.15000,70000
12/12/2008,0000,11.00000,11.25000,10.40000,10.80000,67000
12/15/2008,0000,10.90000,10.95000,10.40000,10.40000,10000
12/16/2008,0000,10.05000,10.45000,9.88000,9.88000,19000
12/17/2008,0000,9.53000,9.53000,9.19000,9.49000,35000
12/18/2008,0000,9.20000,9.20000,8.83000,9.20000,91000
12/19/2008,0000,9.46000,9.84000,9.44000,9.84000,70000
12/22/2008,0000,10.30000,10.30000,10.00000,10.30000,77000
12/23/2008,0000,10.00000,10.10000,9.60000,10.10000,24000
12/24/2008,0000,10.00000,10.20000,10.00000,10.05000,48000
12/25/2008,0000,9.50000,10.05000,9.50000,9.70000,37000
12/26/2008,0000,10.00000,10.05000,9.66000,10.00000,76000
12/29/2008,0000,9.90000,9.90000,9.80000,9.80000,4000
12/30/2008,0000,10.00000,10.00000,9.60000,9.80000,10000
12/31/2008,0000,9.65000,9.98000,9.65000,9.98000,8000
01/05/2009,0000,9.98000,10.05000,9.80000,9.98000,34000
01/06/2009,0000,10.15000,10.15000,10.00000,10.00000,48000
01/07/2009,0000,9.90000,10.00000,9.70000,9.70000,17000
01/08/2009,0000,9.71000,9.71000,9.03000,9.03000,31000
01/09/2009,0000,8.75000,8.75000,8.50000,8.50000,4000
01/12/2009,0000,8.45000,8.78000,8.40000,8.78000,15000
01/13/2009,0000,8.17000,9.39000,8.17000,9.39000,57000
01/14/2009,0000,9.30000,9.36000,8.74000,8.74000,42000
01/15/2009,0000,8.22000,8.76000,8.13000,8.13000,38000
01/16/2009,0000,7.58000,8.59000,7.58000,8.57000,89000
01/19/2009,0000,8.59000,8.65000,8.10000,8.30000,84000
01/20/2009,0000,8.30000,8.30000,7.94000,7.94000,10000
01/21/2009,0000,7.80000,8.16000,7.74000,7.74000,37000
02/02/2009,0000,7.80000,8.00000,7.57000,7.57000,18000
02/03/2009,0000,7.87000,7.88000,7.60000,7.88000,4000
02/04/2009,0000,7.98000,7.99000,7.98000,7.99000,10000
02/05/2009,0000,8.15000,8.24000,8.05000,8.05000,16000
02/06/2009,0000,7.90000,8.03000,7.90000,7.90000,500
02/09/2009,0000,7.82000,7.82000,7.53000,7.60000,23000
02/10/2009,0000,7.60000,7.60000,7.60000,7.60000,1000
02/11/2009,0000,7.77000,7.78000,7.69000,7.69000,13000
02/12/2009,0000,7.88000,8.10000,7.87000,8.10000,40000
02/13/2009,0000,8.07000,8.28000,8.07000,8.28000,28000
02/16/2009,0000,8.58000,8.70000,8.05000,8.30000,31000
02/17/2009,0000,8.34000,8.77000,8.20000,8.70000,68000
02/18/2009,0000,8.40000,8.40000,8.40000,8.40000,12000
02/19/2009,0000,8.57000,8.98000,8.50000,8.98000,77000
02/20/2009,0000,8.89000,9.60000,8.89000,9.60000,105000
02/23/2009,0000,10.20000,10.20000,9.01000,10.15000,28000
02/24/2009,0000,10.00000,10.10000,9.50000,10.10000,16000
02/25/2009,0000,10.00000,10.10000,9.60000,9.60000,13000
02/26/2009,0000,9.70000,10.00000,9.13000,9.99000,76000
02/27/2009,0000,9.99000,10.20000,9.98000,10.20000,168000
03/02/2009,0000,10.15000,10.30000,9.90000,10.20000,60000
03/03/2009,0000,10.00000,10.20000,10.00000,10.20000,19000
03/04/2009,0000,10.20000,10.25000,10.00000,10.00000,23000
03/05/2009,0000,10.35000,10.40000,9.60000,10.10000,39000
03/06/2009,0000,10.00000,10.25000,10.00000,10.00000,30000
03/11/2009,0000,10.20000,10.20000,9.30000,9.31000,6000
03/12/2009,0000,9.89000,9.89000,9.35000,9.35000,18000
03/13/2009,0000,9.40000,9.79000,9.01000,9.79000,7000
03/16/2009,0000,9.65000,10.00000,9.65000,9.65000,12000
03/17/2009,0000,9.80000,9.98000,9.60000,9.98000,35000
03/18/2009,0000,9.98000,9.98000,9.50000,9.97000,13000
03/19/2009,0000,9.80000,10.00000,9.80000,9.80000,35000
03/20/2009,0000,9.60000,9.99000,9.50000,9.99000,27000
03/23/2009,0000,9.80000,10.00000,9.65000,9.97000,35000
03/24/2009,0000,9.80000,10.00000,9.80000,10.00000,4000
03/25/2009,0000,9.60000,9.60000,9.60000,9.60000,4000
03/26/2009,0000,9.60000,9.60000,9.30000,9.30000,15000
03/27/2009,0000,9.50000,9.95000,9.50000,9.90000,57000
03/30/2009,0000,9.70000,9.80000,9.70000,9.75000,10000
03/31/2009,0000,9.75000,10.20000,9.70000,9.90000,47000
04/01/2009,0000,10.05000,10.20000,9.80000,9.80000,17000
04/02/2009,0000,9.80000,9.80000,9.31000,9.69000,36000
04/03/2009,0000,9.67000,9.67000,9.67000,9.67000,1000
04/06/2009,0000,9.67000,9.79000,9.50000,9.69000,44000
04/07/2009,0000,9.68000,9.80000,9.60000,9.72000,8000
04/08/2009,0000,9.52000,10.40000,9.52000,10.40000,189000
04/09/2009,0000,11.10000,11.10000,10.15000,11.10000,207000
04/10/2009,0000,11.85000,11.85000,11.85000,11.85000,207000
04/13/2009,0000,12.65000,12.65000,12.65000,12.65000,325000
04/14/2009,0000,13.30000,13.50000,13.00000,13.20000,735000
04/15/2009,0000,14.10000,14.10000,12.60000,14.00000,404000
04/16/2009,0000,14.00000,14.95000,14.00000,14.95000,704000
04/17/2009,0000,14.80000,15.25000,14.10000,14.70000,693000
04/20/2009,0000,14.75000,15.00000,14.50000,14.85000,661000
04/21/2009,0000,14.30000,15.10000,14.30000,14.70000,604000
04/22/2009,0000,14.70000,15.20000,14.70000,15.10000,954000
04/23/2009,0000,14.95000,15.20000,14.70000,15.10000,396000
04/24/2009,0000,15.20000,15.80000,14.65000,15.75000,572000
04/27/2009,0000,15.75000,15.80000,15.25000,15.80000,502000
04/28/2009,0000,15.80000,15.85000,14.70000,15.75000,318000
04/29/2009,0000,14.80000,15.00000,14.65000,15.00000,93000
04/30/2009,0000,15.30000,16.05000,15.30000,15.35000,461000
05/04/2009,0000,15.60000,15.60000,14.60000,14.60000,68000
05/05/2009,0000,14.80000,15.35000,14.30000,14.90000,221000
05/06/2009,0000,14.80000,15.00000,14.30000,14.95000,94000
05/07/2009,0000,14.40000,15.05000,14.40000,14.95000,178000
05/08/2009,0000,14.50000,15.00000,14.50000,15.00000,109000
05/11/2009,0000,14.80000,16.05000,14.60000,16.05000,242000
05/12/2009,0000,16.40000,16.40000,14.95000,15.75000,1340000
05/13/2009,0000,15.10000,15.75000,14.75000,14.80000,48000
05/14/2009,0000,14.70000,15.20000,14.35000,15.10000,56000
05/15/2009,0000,15.10000,16.00000,14.35000,15.90000,186000
05/18/2009,0000,15.65000,15.80000,15.30000,15.80000,114000
05/19/2009,0000,15.75000,15.75000,15.15000,15.15000,58000
05/20/2009,0000,15.10000,15.45000,15.10000,15.30000,8000
05/21/2009,0000,15.00000,15.05000,14.80000,14.80000,33000
05/22/2009,0000,14.40000,14.95000,14.40000,14.50000,22000
05/25/2009,0000,13.50000,14.95000,13.50000,14.95000,67000
05/26/2009,0000,14.50000,14.90000,14.10000,14.10000,43000
05/27/2009,0000,14.65000,14.90000,14.20000,14.90000,36000
06/01/2009,0000,14.75000,14.75000,14.30000,14.30000,3000
06/02/2009,0000,14.30000,14.30000,13.40000,13.50000,54000
06/03/2009,0000,13.50000,13.50000,13.50000,13.50000,2000
06/04/2009,0000,13.60000,13.60000,13.50000,13.50000,7000
06/05/2009,0000,13.20000,13.60000,13.20000,13.60000,7000
06/08/2009,0000,13.60000,13.70000,13.60000,13.60000,4000
06/09/2009,0000,13.20000,13.50000,13.20000,13.50000,2000
06/10/2009,0000,13.50000,13.50000,13.20000,13.20000,8000
06/11/2009,0000,13.00000,13.50000,12.60000,13.50000,24000
06/12/2009,0000,13.00000,13.00000,12.65000,12.65000,25000
06/15/2009,0000,12.50000,12.50000,11.80000,11.80000,14000
06/16/2009,0000,11.00000,11.10000,11.00000,11.00000,22000
06/17/2009,0000,11.00000,11.25000,10.25000,10.25000,76000
06/18/2009,0000,10.30000,10.55000,10.00000,10.20000,17000
06/19/2009,0000,9.70000,10.00000,9.60000,10.00000,34000
06/22/2009,0000,9.70000,9.88000,9.40000,9.88000,32000
06/23/2009,0000,9.32000,9.32000,9.30000,9.30000,11000
06/24/2009,0000,9.00000,9.30000,8.89000,8.90000,64000
06/25/2009,0000,8.90000,8.90000,8.90000,8.90000,8000
06/26/2009,0000,8.90000,9.18000,8.71000,9.18000,50000
06/29/2009,0000,9.15000,9.15000,8.90000,8.90000,11000
06/30/2009,0000,8.90000,8.90000,8.71000,8.71000,4000
07/01/2009,0000,9.31000,9.31000,9.25000,9.31000,69000
07/02/2009,0000,9.96000,9.96000,9.96000,9.96000,36000
07/03/2009,0000,10.65000,10.65000,10.65000,10.65000,80000
07/06/2009,0000,11.35000,11.35000,10.00000,10.70000,306000
07/07/2009,0000,10.00000,10.70000,10.00000,10.60000,61000
07/08/2009,0000,10.30000,10.85000,10.05000,10.85000,147000
07/09/2009,0000,10.85000,10.85000,10.10000,10.10000,203000
07/10/2009,0000,10.15000,10.30000,10.00000,10.10000,140000
07/13/2009,0000,10.05000,10.70000,10.05000,10.05000,73000
07/14/2009,0000,10.50000,10.50000,10.00000,10.00000,265000
07/15/2009,0000,10.10000,10.10000,9.64000,9.90000,21000
07/16/2009,0000,10.40000,10.40000,9.75000,9.75000,191000
07/17/2009,0000,9.70000,9.85000,9.70000,9.70000,62000
07/20/2009,0000,9.65000,10.05000,9.65000,9.90000,135000
07/21/2009,0000,9.90000,10.55000,9.90000,10.55000,447000
07/22/2009,0000,11.25000,11.25000,10.70000,11.20000,484000
07/23/2009,0000,11.20000,11.35000,10.55000,10.80000,205000
07/24/2009,0000,11.55000,11.55000,11.55000,11.55000,104000
07/27/2009,0000,12.35000,12.35000,12.35000,12.35000,57000
07/28/2009,0000,13.20000,13.20000,13.20000,13.20000,98000
07/29/2009,0000,14.10000,14.10000,14.10000,14.10000,54000
07/30/2009,0000,15.05000,15.05000,15.05000,15.05000,59000
07/31/2009,0000,16.10000,16.10000,16.10000,16.10000,235000
08/03/2009,0000,17.20000,17.20000,17.20000,17.20000,52000
08/04/2009,0000,18.40000,18.40000,18.40000,18.40000,38000
08/05/2009,0000,19.65000,19.65000,19.65000,19.65000,30000
08/06/2009,0000,21.00000,21.00000,21.00000,21.00000,9000
08/10/2009,0000,22.45000,22.45000,22.45000,22.45000,31000
08/11/2009,0000,24.00000,24.00000,24.00000,24.00000,13000
08/12/2009,0000,25.65000,25.65000,25.65000,25.65000,43000
08/13/2009,0000,27.40000,27.40000,27.40000,27.40000,48000
08/14/2009,0000,29.30000,29.30000,28.75000,29.30000,2450000
08/17/2009,0000,31.35000,31.35000,31.35000,31.35000,1007000
08/18/2009,0000,33.50000,33.50000,29.20000,29.20000,892000
08/19/2009,0000,27.20000,27.20000,27.20000,27.20000,196000
08/20/2009,0000,25.30000,25.30000,25.30000,25.30000,212000
08/21/2009,0000,25.40000,27.05000,24.30000,26.80000,1960000
08/24/2009,0000,24.95000,24.95000,24.95000,24.95000,334000
08/25/2009,0000,23.25000,24.75000,23.25000,24.70000,520000
08/26/2009,0000,23.00000,23.00000,23.00000,23.00000,126000
08/27/2009,0000,21.40000,21.40000,21.40000,21.40000,91000
08/28/2009,0000,19.95000,19.95000,19.95000,19.95000,85000
08/31/2009,0000,19.10000,21.30000,18.60000,18.60000,1789000
09/01/2009,0000,17.30000,19.20000,17.30000,18.65000,1325000
09/02/2009,0000,17.35000,17.35000,17.35000,17.35000,486000
09/03/2009,0000,16.15000,16.15000,16.15000,16.15000,20000
09/04/2009,0000,15.05000,15.05000,15.05000,15.05000,14000
09/07/2009,0000,14.00000,14.00000,14.00000,14.00000,10000
09/08/2009,0000,13.05000,13.05000,13.05000,13.05000,3000
09/09/2009,0000,12.15000,12.30000,12.15000,12.15000,691000
09/10/2009,0000,11.35000,12.30000,11.30000,11.30000,255000
09/11/2009,0000,11.00000,12.05000,11.00000,12.05000,113000
09/14/2009,0000,12.80000,12.85000,12.60000,12.85000,258000
09/15/2009,0000,13.50000,13.70000,13.50000,13.55000,445000
09/16/2009,0000,13.70000,13.70000,12.70000,13.60000,185000
09/17/2009,0000,12.90000,13.55000,12.65000,12.65000,153000
09/18/2009,0000,11.80000,13.50000,11.80000,13.20000,148000
09/21/2009,0000,13.90000,14.10000,13.00000,13.20000,229000
09/22/2009,0000,13.45000,14.10000,13.25000,14.10000,237000
09/23/2009,0000,14.65000,15.05000,13.40000,14.80000,221000
09/24/2009,0000,14.75000,14.75000,13.80000,13.80000,67000
09/25/2009,0000,12.85000,13.35000,12.85000,13.35000,50000
09/28/2009,0000,13.35000,13.35000,12.45000,12.65000,60000
09/29/2009,0000,13.20000,13.20000,11.80000,11.80000,9000
09/30/2009,0000,11.50000,11.50000,11.00000,11.45000,272000
10/01/2009,0000,10.70000,12.25000,10.70000,12.20000,117000
10/02/2009,0000,12.10000,12.15000,11.50000,12.15000,221000
10/05/2009,0000,12.10000,12.45000,11.75000,12.45000,37000
10/06/2009,0000,12.40000,12.50000,11.75000,12.40000,91000
10/07/2009,0000,11.85000,12.20000,11.70000,11.80000,44000
10/08/2009,0000,11.80000,12.10000,11.00000,11.10000,187000
10/09/2009,0000,10.35000,11.60000,10.35000,10.35000,184000
10/12/2009,0000,9.63000,9.63000,9.63000,9.63000,72000
10/13/2009,0000,8.96000,8.96000,8.96000,8.96000,73000
10/14/2009,0000,8.34000,8.34000,8.34000,8.34000,42000
10/15/2009,0000,7.76000,8.92000,7.76000,8.92000,629000
10/16/2009,0000,9.50000,9.54000,8.36000,9.28000,328000
10/19/2009,0000,9.19000,9.19000,8.64000,8.64000,104000
10/20/2009,0000,8.04000,8.87000,8.04000,8.08000,131000
10/21/2009,0000,7.61000,8.08000,7.55000,7.62000,42000
10/22/2009,0000,7.62000,8.04000,7.62000,8.04000,101000
10/23/2009,0000,7.62000,7.62000,7.48000,7.58000,102000
10/26/2009,0000,7.58000,7.58000,7.05000,7.05000,55000
10/27/2009,0000,6.61000,6.85000,6.56000,6.56000,84000
10/28/2009,0000,6.21000,7.00000,6.21000,6.44000,227000
10/29/2009,0000,6.44000,6.44000,6.00000,6.35000,99000
10/30/2009,0000,6.58000,6.58000,6.20000,6.20000,10000
11/02/2009,0000,6.10000,6.12000,6.10000,6.12000,6000
11/03/2009,0000,5.91000,6.54000,5.83000,6.54000,65000
11/04/2009,0000,6.56000,6.99000,6.50000,6.50000,54000
11/05/2009,0000,6.95000,6.95000,6.51000,6.51000,28000
11/06/2009,0000,6.52000,6.52000,6.52000,6.52000,4000
11/09/2009,0000,6.13000,6.32000,6.11000,6.11000,14000
11/10/2009,0000,6.20000,6.20000,6.20000,6.20000,4000
11/11/2009,0000,6.20000,6.20000,6.20000,6.20000,7000
11/12/2009,0000,6.32000,6.63000,6.32000,6.63000,26000
11/13/2009,0000,7.09000,7.09000,7.05000,7.08000,68000
11/16/2009,0000,7.50000,7.50000,7.46000,7.46000,36000
11/17/2009,0000,7.45000,7.45000,7.00000,7.38000,46000
11/18/2009,0000,7.37000,7.37000,7.00000,7.00000,25000
11/19/2009,0000,7.40000,7.40000,7.40000,7.40000,1000
11/20/2009,0000,7.25000,7.25000,6.89000,6.89000,34000
11/23/2009,0000,6.80000,6.80000,6.55000,6.55000,51000
11/24/2009,0000,6.28000,6.28000,6.10000,6.10000,43000
11/25/2009,0000,5.90000,6.21000,5.90000,6.21000,12000
11/26/2009,0000,6.20000,6.20000,5.85000,6.18000,12000
11/27/2009,0000,5.75000,5.85000,5.75000,5.77000,23000
11/30/2009,0000,5.42000,6.04000,5.42000,6.04000,26000
12/01/2009,0000,5.80000,6.00000,5.80000,6.00000,12000
12/02/2009,0000,6.32000,6.32000,5.64000,5.64000,6000
12/03/2009,0000,5.30000,5.80000,5.25000,5.80000,114000
12/04/2009,0000,5.74000,5.74000,5.73000,5.73000,2000
12/07/2009,0000,5.33000,5.35000,5.33000,5.35000,12000
12/08/2009,0000,5.25000,5.69000,5.21000,5.65000,10000
12/09/2009,0000,5.63000,5.94000,5.63000,5.94000,2000
12/11/2009,0000,5.37000,5.37000,5.37000,5.37000,2000
12/15/2009,0000,5.18000,5.70000,5.17000,5.70000,22000
12/16/2009,0000,5.87000,5.87000,5.87000,5.87000,3000
12/17/2009,0000,5.50000,5.84000,5.50000,5.50000,400
12/18/2009,0000,5.80000,5.80000,5.80000,5.80000,1000
12/21/2009,0000,5.42000,5.42000,5.42000,5.42000,1000
12/22/2009,0000,5.10000,5.45000,5.05000,5.45000,77000
12/23/2009,0000,5.25000,5.45000,5.25000,5.26000,8000
12/25/2009,0000,5.46000,5.78000,5.33000,5.78000,489000
04/02/2007,0000,13.65000,13.75000,13.33000,13.35000,462100
04/03/2007,0000,13.35000,13.64000,12.91000,13.59000,426400
04/04/2007,0000,13.59000,13.59000,13.17000,13.40000,247200
04/09/2007,0000,13.40000,13.75000,13.25000,13.25000,273300
04/10/2007,0000,13.25000,13.42000,13.17000,13.33000,192500
04/11/2007,0000,13.33000,13.92000,12.41000,13.50000,549400
04/12/2007,0000,13.50000,13.50000,12.93000,13.08000,338800
04/13/2007,0000,13.10000,13.42000,13.05000,13.05000,269600
04/16/2007,0000,13.33000,13.33000,12.98000,12.98000,174800
04/17/2007,0000,12.98000,13.25000,12.90000,13.07000,219000
04/18/2007,0000,13.07000,13.97000,12.95000,13.97000,418600
04/19/2007,0000,14.94000,14.94000,14.26000,14.36000,1444500
04/20/2007,0000,14.42000,14.91000,13.89000,14.51000,647200
04/23/2007,0000,14.93000,14.93000,14.26000,14.41000,406400
04/24/2007,0000,14.42000,14.76000,14.26000,14.26000,313700
04/25/2007,0000,14.42000,14.42000,13.77000,13.92000,215200
04/26/2007,0000,13.92000,14.12000,13.45000,13.45000,130300
04/27/2007,0000,13.45000,13.97000,13.45000,13.92000,270900
04/30/2007,0000,14.09000,14.09000,13.33000,13.33000,159900
05/02/2007,0000,13.75000,13.75000,13.22000,13.35000,149400
05/03/2007,0000,13.35000,13.42000,12.43000,12.51000,448200
05/04/2007,0000,12.51000,12.75000,12.43000,12.63000,204400
05/07/2007,0000,12.80000,13.23000,12.58000,13.08000,328700
05/08/2007,0000,13.03000,13.03000,12.76000,12.76000,49200
05/09/2007,0000,12.98000,12.98000,12.70000,12.70000,119100
05/10/2007,0000,12.73000,13.25000,12.73000,13.08000,165700
05/11/2007,0000,13.05000,13.33000,12.83000,13.08000,103200
05/14/2007,0000,13.35000,13.42000,12.85000,12.93000,523900
05/15/2007,0000,12.93000,13.08000,12.71000,12.75000,64100
05/16/2007,0000,13.00000,13.02000,12.73000,12.75000,78400
05/17/2007,0000,12.91000,12.95000,12.63000,12.73000,74000
05/18/2007,0000,11.94000,13.62000,11.94000,13.62000,1129400
05/21/2007,0000,14.24000,14.56000,14.24000,14.56000,1491700
05/22/2007,0000,14.46000,14.66000,13.95000,14.09000,623700
05/23/2007,0000,14.09000,15.01000,14.09000,14.56000,809500
05/24/2007,0000,14.56000,14.96000,14.27000,14.29000,442700
05/25/2007,0000,14.29000,14.84000,14.26000,14.54000,704900
05/28/2007,0000,14.26000,14.42000,13.77000,13.84000,397600
05/29/2007,0000,13.92000,14.17000,13.54000,13.84000,207800
05/30/2007,0000,13.84000,13.84000,13.43000,13.43000,166300
05/31/2007,0000,13.50000,14.26000,13.50000,14.26000,366700
06/01/2007,0000,14.16000,14.59000,13.92000,13.95000,398900
06/04/2007,0000,13.95000,14.56000,13.92000,14.09000,227100
06/05/2007,0000,14.09000,14.26000,13.75000,14.09000,175200
06/06/2007,0000,14.26000,14.26000,13.75000,13.79000,144900
06/07/2007,0000,14.26000,14.26000,13.64000,14.09000,188400
06/08/2007,0000,13.77000,14.02000,13.70000,13.94000,266900
06/11/2007,0000,14.09000,14.76000,13.84000,14.44000,799300
06/12/2007,0000,14.42000,14.44000,14.26000,14.39000,370800
06/13/2007,0000,14.76000,15.40000,14.76000,15.40000,2006100
06/14/2007,0000,15.50000,15.56000,14.59000,15.43000,1885200
06/15/2007,0000,15.18000,15.40000,14.76000,14.78000,427100
06/20/2007,0000,15.09000,15.09000,14.42000,14.42000,363600
06/21/2007,0000,14.42000,14.74000,14.11000,14.51000,231900
06/22/2007,0000,14.59000,15.26000,14.59000,14.76000,354500
06/25/2007,0000,15.95000,15.95000,15.43000,15.51000,754500
06/26/2007,0000,15.60000,15.77000,15.08000,15.26000,571100
06/27/2007,0000,15.26000,15.51000,14.93000,14.99000,376200
06/28/2007,0000,15.60000,15.60000,14.98000,14.98000,406400
06/29/2007,0000,14.99000,15.09000,14.84000,15.08000,256000
07/02/2007,0000,15.15000,15.15000,14.79000,14.94000,195500
07/03/2007,0000,15.09000,15.09000,14.51000,14.51000,312000
07/04/2007,0000,14.68000,14.68000,13.67000,13.75000,584700
07/05/2007,0000,13.25000,14.26000,13.25000,14.21000,260400
07/06/2007,0000,14.44000,14.44000,13.84000,14.26000,196200
07/09/2007,0000,14.26000,14.34000,13.67000,13.75000,267900
07/10/2007,0000,14.09000,14.09000,13.67000,13.92000,271300
07/11/2007,0000,14.12000,14.12000,13.59000,13.64000,223000
07/12/2007,0000,13.65000,13.67000,13.42000,13.54000,441700
07/13/2007,0000,13.62000,13.62000,13.42000,13.57000,328700
07/16/2007,0000,13.72000,14.51000,13.72000,14.51000,445800
07/17/2007,0000,15.51000,15.51000,14.93000,14.98000,1063100
07/18/2007,0000,14.93000,14.99000,14.26000,14.26000,361300
07/19/2007,0000,14.26000,14.93000,14.26000,14.47000,246800
07/20/2007,0000,14.68000,14.93000,14.51000,14.57000,347300
07/23/2007,0000,15.26000,15.26000,14.57000,14.89000,309600
07/24/2007,0000,14.89000,14.96000,14.26000,14.39000,209500
07/25/2007,0000,14.26000,14.84000,14.11000,14.34000,218300
07/26/2007,0000,14.34000,14.34000,13.59000,13.67000,297800
07/27/2007,0000,12.75000,13.75000,12.71000,13.08000,372800
07/30/2007,0000,13.08000,13.42000,12.78000,13.12000,212500
07/31/2007,0000,13.59000,13.92000,13.18000,13.45000,182600
08/01/2007,0000,13.45000,13.74000,12.91000,13.17000,101800
08/02/2007,0000,13.42000,13.89000,13.08000,13.17000,289300
08/03/2007,0000,13.59000,14.07000,13.25000,13.75000,1289300
08/06/2007,0000,13.48000,13.92000,13.45000,13.92000,273000
08/07/2007,0000,13.50000,13.92000,13.42000,13.45000,1036700
08/08/2007,0000,13.45000,13.84000,13.45000,13.75000,1168400
08/09/2007,0000,14.17000,14.17000,13.75000,13.95000,492700
08/10/2007,0000,13.59000,14.51000,13.50000,14.09000,726300
08/13/2007,0000,10.99000,11.30000,10.77000,11.30000,2151400
08/31/2007,0000,14.47000,15.10000,14.03000,14.47000,991000
09/03/2007,0000,14.47000,14.72000,13.46000,13.46000,589900
09/04/2007,0000,12.71000,13.21000,12.55000,12.77000,299200
09/05/2007,0000,12.58000,13.65000,12.58000,13.65000,97700
09/06/2007,0000,14.53000,14.53000,13.84000,13.90000,349000
09/07/2007,0000,13.96000,14.09000,13.40000,13.59000,113600
09/10/2007,0000,13.46000,14.21000,13.21000,13.84000,180600
09/11/2007,0000,13.33000,14.34000,13.33000,13.52000,74700
09/12/2007,0000,13.52000,13.52000,13.21000,13.21000,64700
09/13/2007,0000,13.21000,13.84000,12.89000,13.21000,82800
09/14/2007,0000,13.33000,14.09000,13.08000,14.09000,175600
09/17/2007,0000,13.84000,14.09000,13.59000,13.59000,101800
09/19/2007,0000,13.65000,13.71000,12.83000,12.83000,142600
09/20/2007,0000,12.89000,13.33000,12.89000,12.89000,57400
09/21/2007,0000,12.89000,13.15000,12.71000,12.71000,81400
09/26/2007,0000,13.02000,13.02000,12.52000,12.96000,114900
09/27/2007,0000,12.96000,13.84000,12.96000,13.84000,856500
09/28/2007,0000,13.65000,14.78000,12.89000,14.78000,1379000
10/01/2007,0000,14.78000,15.10000,14.65000,14.84000,333200
10/02/2007,0000,14.91000,15.10000,14.72000,15.10000,1195200
10/03/2007,0000,15.22000,15.35000,14.47000,15.10000,435900
10/04/2007,0000,14.97000,15.10000,14.78000,14.84000,417800
10/05/2007,0000,15.03000,15.10000,14.09000,14.09000,198700
10/08/2007,0000,14.72000,14.72000,13.90000,13.96000,110900
10/09/2007,0000,14.28000,14.28000,13.52000,13.96000,233600
10/11/2007,0000,13.46000,13.96000,13.46000,13.84000,80100
10/12/2007,0000,13.52000,13.84000,13.27000,13.84000,33500
10/15/2007,0000,13.27000,13.59000,13.27000,13.33000,85500
10/16/2007,0000,13.08000,13.59000,12.96000,13.33000,71900
10/17/2007,0000,13.33000,13.33000,12.58000,13.27000,116800
10/18/2007,0000,12.83000,13.08000,12.42000,12.83000,176100
10/19/2007,0000,12.64000,12.64000,12.20000,12.57000,95500
10/22/2007,0000,11.76000,12.33000,11.70000,12.33000,147100
10/23/2007,0000,12.20000,12.20000,11.79000,11.95000,110000
10/24/2007,0000,11.95000,11.95000,11.71000,11.82000,112700
10/25/2007,0000,11.82000,11.82000,11.57000,11.82000,77400
10/26/2007,0000,11.67000,12.06000,11.67000,11.84000,138500
10/29/2007,0000,11.89000,12.64000,11.71000,12.64000,491200
10/30/2007,0000,12.57000,12.64000,12.08000,12.64000,417800
10/31/2007,0000,12.77000,12.77000,12.23000,12.39000,145700
11/01/2007,0000,12.33000,12.45000,11.86000,12.08000,119500
11/02/2007,0000,11.70000,12.08000,11.45000,12.08000,108600
11/05/2007,0000,11.95000,12.89000,11.82000,12.89000,155700
11/06/2007,0000,12.83000,12.96000,12.20000,12.96000,292000
11/07/2007,0000,12.58000,13.08000,12.33000,13.08000,276600
11/08/2007,0000,12.57000,12.57000,12.21000,12.44000,45200
11/09/2007,0000,12.08000,12.77000,11.76000,12.58000,563600
11/12/2007,0000,12.14000,12.30000,11.89000,12.28000,152500
11/13/2007,0000,12.01000,12.58000,12.01000,12.57000,286100
11/14/2007,0000,12.64000,12.64000,12.33000,12.55000,226300
11/15/2007,0000,12.33000,12.39000,11.99000,12.32000,209100
11/16/2007,0000,12.20000,12.32000,11.96000,12.32000,20300
11/19/2007,0000,12.09000,12.32000,11.98000,12.30000,65600
11/20/2007,0000,11.95000,12.28000,11.79000,12.20000,222200
11/21/2007,0000,12.19000,12.26000,11.95000,12.19000,447700
11/22/2007,0000,12.03000,12.26000,11.96000,12.19000,34800
11/23/2007,0000,11.98000,12.18000,11.82000,12.06000,22600
11/26/2007,0000,11.95000,12.08000,11.84000,12.05000,77800
11/27/2007,0000,11.82000,11.82000,11.38000,11.57000,115400
11/28/2007,0000,11.57000,12.37000,11.57000,12.34000,478100
11/29/2007,0000,12.39000,12.77000,11.70000,12.58000,823500
11/30/2007,0000,12.58000,13.21000,12.58000,13.21000,345400
12/03/2007,0000,13.84000,14.09000,13.71000,14.09000,1490400
12/04/2007,0000,14.59000,14.59000,13.52000,14.47000,480800
12/05/2007,0000,14.34000,14.34000,13.84000,13.84000,377100
12/06/2007,0000,14.34000,14.34000,13.59000,14.09000,326800
12/07/2007,0000,14.09000,14.09000,13.27000,13.77000,141200
12/10/2007,0000,13.59000,13.59000,12.83000,12.96000,103200
12/11/2007,0000,12.08000,13.08000,12.08000,12.96000,209600
12/12/2007,0000,12.96000,12.96000,12.58000,12.83000,66500
12/13/2007,0000,12.83000,13.71000,12.83000,13.52000,592100
12/14/2007,0000,13.08000,13.52000,12.64000,13.52000,264400
12/17/2007,0000,13.52000,13.84000,12.77000,12.77000,42500
12/18/2007,0000,12.58000,12.77000,12.58000,12.77000,100900
12/19/2007,0000,12.89000,13.59000,12.83000,12.83000,144400
12/20/2007,0000,12.96000,12.96000,12.33000,12.96000,51600
12/21/2007,0000,13.08000,13.08000,12.20000,12.83000,86900
12/24/2007,0000,11.94000,12.83000,11.94000,12.39000,120400
12/25/2007,0000,12.39000,12.39000,11.95000,12.33000,45200
12/26/2007,0000,12.26000,12.26000,11.89000,12.20000,18500
12/27/2007,0000,11.95000,12.20000,11.38000,12.16000,155700
12/28/2007,0000,12.01000,12.32000,11.77000,12.32000,59300
12/31/2007,0000,12.33000,12.33000,11.98000,12.20000,47500
01/02/2008,0000,12.20000,12.30000,11.96000,11.96000,30300
01/03/2008,0000,11.84000,12.25000,11.84000,12.14000,33900
01/04/2008,0000,12.08000,12.45000,12.08000,12.26000,83300
01/07/2008,0000,11.70000,12.20000,11.61000,12.18000,21700
01/08/2008,0000,12.13000,12.18000,11.84000,12.18000,60200
01/09/2008,0000,12.30000,12.32000,12.01000,12.32000,154300
01/10/2008,0000,12.18000,12.33000,11.48000,12.33000,215500
01/11/2008,0000,12.33000,12.33000,11.95000,12.24000,81400
01/14/2008,0000,12.30000,12.58000,11.95000,12.47000,389300
01/15/2008,0000,12.40000,12.47000,12.20000,12.45000,61500
01/16/2008,0000,12.44000,12.58000,11.98000,12.20000,75600
01/17/2008,0000,11.82000,12.44000,11.82000,12.44000,66100
01/18/2008,0000,12.20000,12.58000,12.08000,12.58000,141700
01/21/2008,0000,12.58000,12.58000,12.33000,12.55000,50700
01/22/2008,0000,12.08000,12.11000,11.69000,12.06000,76900
01/23/2008,0000,11.22000,12.09000,11.22000,12.09000,148500
01/24/2008,0000,11.80000,12.14000,11.71000,12.14000,75600
01/25/2008,0000,11.87000,12.38000,11.87000,12.15000,71000
01/28/2008,0000,11.87000,12.19000,11.87000,11.95000,38400
01/29/2008,0000,12.15000,12.15000,11.82000,12.08000,44800
01/30/2008,0000,11.81000,12.06000,11.81000,12.05000,16200
01/31/2008,0000,11.95000,12.08000,11.79000,11.95000,46100
02/01/2008,0000,12.20000,12.33000,11.95000,12.32000,918100
02/12/2008,0000,11.95000,12.30000,11.77000,12.20000,26700
02/13/2008,0000,11.36000,12.11000,11.36000,12.11000,67900
02/14/2008,0000,11.95000,12.13000,11.76000,12.08000,71000
02/15/2008,0000,12.08000,12.89000,12.08000,12.58000,253000
02/18/2008,0000,12.45000,12.58000,12.20000,12.23000,50200
02/19/2008,0000,12.20000,13.02000,12.14000,13.02000,227200
02/20/2008,0000,12.58000,13.02000,12.58000,12.64000,113100
02/21/2008,0000,12.64000,12.83000,12.58000,12.58000,180600
02/22/2008,0000,12.58000,13.21000,12.58000,12.64000,135800
02/25/2008,0000,12.71000,12.89000,12.45000,12.83000,122200
02/26/2008,0000,13.08000,13.21000,12.77000,12.77000,70600
02/27/2008,0000,12.83000,13.65000,12.83000,13.65000,281100
02/29/2008,0000,14.59000,14.59000,14.15000,14.59000,1657000
03/03/2008,0000,14.21000,15.60000,14.09000,15.60000,1727600
03/04/2008,0000,16.23000,16.23000,15.28000,15.72000,1234100
03/05/2008,0000,15.72000,15.72000,15.22000,15.22000,289700
03/06/2008,0000,15.22000,16.23000,14.78000,16.23000,526000
03/07/2008,0000,15.91000,16.86000,15.72000,16.35000,954300
03/10/2008,0000,16.23000,16.29000,15.28000,15.28000,655500
03/11/2008,0000,12.00000,12.90000,12.00000,12.75000,1533700
03/31/2008,0000,17.15000,17.15000,16.85000,17.00000,1346900
04/01/2008,0000,16.80000,16.95000,16.00000,16.00000,467000
04/02/2008,0000,16.05000,16.70000,16.05000,16.30000,263100
04/03/2008,0000,16.25000,16.25000,15.50000,15.55000,327400
04/07/2008,0000,15.75000,15.75000,15.30000,15.50000,197000
04/08/2008,0000,15.30000,15.50000,15.15000,15.40000,129800
04/09/2008,0000,15.50000,15.60000,15.20000,15.40000,140100
04/10/2008,0000,15.40000,15.40000,15.20000,15.40000,128100
04/11/2008,0000,15.40000,15.70000,15.00000,15.70000,408300
04/14/2008,0000,15.70000,16.75000,15.70000,16.00000,285300
04/15/2008,0000,15.75000,16.55000,15.75000,15.80000,130400
04/16/2008,0000,15.80000,15.95000,15.35000,15.80000,186800
04/17/2008,0000,15.80000,15.80000,15.30000,15.30000,63700
04/18/2008,0000,15.00000,16.35000,14.90000,16.35000,530200
04/21/2008,0000,16.40000,16.90000,16.10000,16.10000,236300
04/22/2008,0000,16.10000,16.50000,15.60000,16.40000,913500
04/23/2008,0000,16.15000,16.20000,15.85000,16.15000,128700
04/24/2008,0000,15.90000,16.10000,15.80000,15.85000,82500
04/25/2008,0000,15.85000,16.30000,15.60000,15.70000,67200
04/28/2008,0000,15.85000,15.85000,15.50000,15.50000,71700
04/29/2008,0000,15.30000,15.85000,15.30000,15.50000,108200
04/30/2008,0000,15.60000,15.60000,15.50000,15.50000,61500
05/02/2008,0000,15.80000,16.00000,15.60000,15.60000,74600
05/05/2008,0000,15.65000,15.80000,15.10000,15.60000,82500
05/06/2008,0000,15.30000,15.75000,15.20000,15.60000,89900
05/07/2008,0000,15.55000,15.60000,15.20000,15.60000,146300
05/08/2008,0000,15.30000,15.75000,15.10000,15.75000,222600
05/09/2008,0000,15.40000,16.40000,15.20000,16.30000,831500
05/12/2008,0000,16.00000,16.00000,15.55000,15.55000,75100
05/13/2008,0000,15.60000,15.90000,15.45000,15.90000,199300
05/14/2008,0000,15.50000,15.90000,15.45000,15.90000,85400
05/15/2008,0000,15.70000,15.90000,15.55000,15.85000,91100
05/16/2008,0000,15.50000,15.80000,15.50000,15.70000,48400
05/19/2008,0000,15.70000,15.95000,15.60000,15.60000,165700
05/20/2008,0000,15.80000,15.80000,15.20000,15.20000,67700
05/21/2008,0000,15.40000,15.40000,15.20000,15.20000,36400
05/22/2008,0000,15.20000,15.35000,15.05000,15.05000,82500
05/23/2008,0000,15.20000,15.25000,14.95000,15.25000,115600
05/26/2008,0000,14.60000,15.30000,14.60000,15.30000,80300
05/27/2008,0000,15.05000,15.30000,14.95000,15.25000,31300
05/28/2008,0000,15.25000,15.25000,14.40000,14.40000,72900
05/29/2008,0000,14.60000,15.20000,14.40000,15.20000,76800
05/30/2008,0000,15.10000,15.20000,14.20000,14.20000,53500
06/02/2008,0000,14.80000,14.90000,14.50000,14.90000,68300
06/03/2008,0000,15.10000,15.50000,15.00000,15.30000,1784300
06/04/2008,0000,15.20000,15.50000,14.85000,15.45000,606500
06/05/2008,0000,15.40000,15.50000,15.00000,15.35000,882700
06/06/2008,0000,15.65000,16.10000,15.20000,15.30000,254500
06/09/2008,0000,14.80000,15.60000,14.80000,15.60000,688500
06/10/2008,0000,15.50000,15.70000,15.10000,15.15000,612800
06/11/2008,0000,15.45000,15.45000,15.10000,15.10000,26100
06/12/2008,0000,15.00000,15.00000,14.50000,14.95000,314900
06/13/2008,0000,14.95000,15.00000,14.70000,14.70000,85900
06/16/2008,0000,14.70000,15.00000,14.60000,15.00000,193600
06/17/2008,0000,15.00000,15.00000,14.70000,14.70000,691900
06/18/2008,0000,14.80000,14.90000,14.80000,14.80000,61500
06/19/2008,0000,14.60000,14.70000,14.55000,14.55000,21000
06/20/2008,0000,14.60000,15.30000,14.40000,15.15000,85400
06/23/2008,0000,15.10000,15.10000,14.55000,14.65000,21000
06/24/2008,0000,14.80000,14.80000,14.50000,14.70000,71700
06/25/2008,0000,14.70000,14.80000,14.65000,14.65000,30700
06/26/2008,0000,14.70000,14.70000,14.40000,14.40000,23300
06/27/2008,0000,14.20000,14.65000,13.45000,14.60000,115000
06/30/2008,0000,14.50000,14.55000,13.70000,14.20000,113900
07/01/2008,0000,14.00000,14.50000,13.35000,14.50000,199900
07/02/2008,0000,14.35000,14.85000,13.95000,14.80000,250000
07/03/2008,0000,14.50000,14.75000,14.50000,14.50000,13000
07/04/2008,0000,14.60000,14.85000,13.90000,14.85000,164500
07/07/2008,0000,15.10000,15.30000,14.75000,15.20000,120700
07/08/2008,0000,15.10000,15.20000,14.70000,14.90000,50600
07/09/2008,0000,15.10000,15.20000,14.80000,15.10000,62000
07/10/2008,0000,14.90000,15.20000,14.20000,14.85000,314900
07/11/2008,0000,14.80000,15.05000,14.80000,14.90000,19900
07/14/2008,0000,14.35000,15.00000,14.35000,14.80000,224900
07/15/2008,0000,15.00000,15.10000,14.20000,14.20000,451000
07/16/2008,0000,14.30000,14.40000,14.00000,14.20000,182800
07/17/2008,0000,14.20000,14.25000,13.80000,14.05000,306400
07/18/2008,0000,14.10000,14.10000,13.60000,14.10000,40400
07/21/2008,0000,13.90000,14.00000,13.15000,14.00000,322300
07/22/2008,0000,14.00000,14.10000,13.50000,14.10000,76300
07/23/2008,0000,13.90000,14.10000,13.60000,14.10000,271600
07/24/2008,0000,14.00000,14.50000,13.60000,14.50000,74600
07/25/2008,0000,13.60000,14.30000,13.60000,14.20000,70600
07/29/2008,0000,14.20000,14.50000,13.90000,14.20000,50600
07/30/2008,0000,13.90000,14.10000,13.80000,14.10000,105300
07/31/2008,0000,14.00000,14.00000,13.65000,14.00000,121300
08/01/2008,0000,14.00000,14.05000,13.60000,13.90000,140100
08/04/2008,0000,13.50000,13.60000,13.10000,13.10000,34700
08/05/2008,0000,13.00000,13.10000,12.20000,12.20000,461800
08/06/2008,0000,12.40000,12.90000,11.95000,12.40000,53500
08/07/2008,0000,12.50000,12.50000,11.55000,12.40000,213500
08/08/2008,0000,12.00000,12.00000,11.75000,12.00000,47200
08/11/2008,0000,12.05000,12.05000,11.80000,12.05000,17600
08/12/2008,0000,12.00000,12.00000,11.50000,12.00000,146900
08/13/2008,0000,11.90000,12.40000,11.90000,12.25000,415700
08/14/2008,0000,12.35000,12.80000,12.35000,12.80000,27300
08/15/2008,0000,12.80000,13.65000,12.70000,13.40000,56900
08/18/2008,0000,13.70000,14.00000,13.10000,14.00000,42100
08/19/2008,0000,13.50000,14.00000,13.35000,14.00000,26700
08/20/2008,0000,13.90000,14.00000,13.90000,14.00000,3900
08/21/2008,0000,14.00000,14.00000,13.40000,13.90000,44900
08/22/2008,0000,13.35000,13.35000,13.35000,13.35000,1100
08/25/2008,0000,12.70000,13.95000,12.70000,12.70000,77400
08/26/2008,0000,12.10000,12.75000,12.00000,12.00000,232900
08/27/2008,0000,12.30000,12.40000,11.85000,12.30000,75700
08/29/2008,0000,12.45000,12.45000,11.80000,11.80000,214700
09/01/2008,0000,12.55000,12.55000,11.00000,11.00000,100800
09/02/2008,0000,10.25000,10.25000,10.25000,10.25000,78500
09/03/2008,0000,9.54000,9.54000,9.54000,9.54000,15900
09/04/2008,0000,8.88000,8.88000,8.88000,8.88000,139500
09/05/2008,0000,8.26000,9.49000,8.26000,9.49000,696500
09/08/2008,0000,8.83000,10.15000,8.83000,10.15000,180500
09/09/2008,0000,10.30000,10.30000,9.44000,9.90000,888400
09/10/2008,0000,10.00000,10.20000,10.00000,10.00000,5100
09/11/2008,0000,10.05000,10.35000,9.30000,9.30000,138900
09/12/2008,0000,8.65000,9.00000,8.65000,8.97000,15900
09/15/2008,0000,9.00000,9.59000,8.42000,9.59000,422000
10/03/2008,0000,17.50000,18.00000,16.90000,17.05000,296000
10/06/2008,0000,15.90000,17.40000,15.90000,17.10000,212000
10/07/2008,0000,16.90000,17.10000,16.30000,17.10000,146000
10/08/2008,0000,16.20000,16.40000,15.95000,15.95000,37000
10/09/2008,0000,15.00000,15.45000,14.85000,14.85000,42000
10/13/2008,0000,14.35000,14.35000,14.35000,14.35000,22000
10/14/2008,0000,14.35000,14.35000,13.85000,14.00000,33000
10/15/2008,0000,13.70000,13.70000,13.55000,13.55000,2000
10/17/2008,0000,13.10000,13.50000,13.10000,13.10000,66000
10/20/2008,0000,12.65000,12.65000,12.65000,12.65000,52000
10/21/2008,0000,12.80000,12.80000,12.25000,12.25000,17000
10/22/2008,0000,11.90000,11.90000,11.90000,11.90000,3000
10/23/2008,0000,11.50000,11.50000,11.50000,11.50000,2000
10/24/2008,0000,11.10000,11.10000,11.10000,11.10000,6000
10/27/2008,0000,10.35000,10.35000,10.35000,10.35000,28000
10/28/2008,0000,9.63000,10.30000,9.63000,9.65000,160000
10/29/2008,0000,9.99000,10.30000,9.07000,9.98000,59000
10/30/2008,0000,9.30000,10.00000,9.30000,9.40000,144000
10/31/2008,0000,9.10000,9.79000,8.90000,8.90000,199000
11/03/2008,0000,8.90000,9.52000,8.28000,8.31000,146000
11/04/2008,0000,7.80000,8.89000,7.80000,7.80000,334000
11/05/2008,0000,8.30000,8.34000,7.50000,7.50000,563000
11/06/2008,0000,7.80000,8.02000,7.60000,8.02000,79000
11/07/2008,0000,8.58000,8.58000,8.58000,8.58000,6000
11/10/2008,0000,9.18000,9.18000,9.18000,9.18000,1000
11/11/2008,0000,9.82000,9.82000,9.82000,9.82000,4000
11/12/2008,0000,10.50000,10.50000,10.50000,10.50000,8000
11/13/2008,0000,11.20000,11.20000,10.30000,11.20000,364000
11/14/2008,0000,11.60000,11.95000,11.00000,11.85000,137000
11/17/2008,0000,11.05000,11.95000,11.05000,11.10000,71000
11/18/2008,0000,10.80000,11.10000,10.35000,10.35000,74000
11/19/2008,0000,9.63000,10.50000,9.63000,9.65000,23000
11/20/2008,0000,9.99000,10.25000,9.99000,10.25000,30000
11/21/2008,0000,9.56000,10.40000,9.54000,10.40000,26000
11/24/2008,0000,10.30000,10.65000,10.15000,10.65000,85000
11/25/2008,0000,11.00000,11.35000,10.70000,11.30000,108000
11/26/2008,0000,11.80000,12.05000,11.40000,12.05000,132000
11/27/2008,0000,12.60000,12.75000,12.20000,12.75000,85000
11/28/2008,0000,12.75000,13.20000,12.00000,13.00000,98000
12/01/2008,0000,12.40000,12.90000,12.10000,12.90000,174000
12/02/2008,0000,12.10000,12.40000,12.00000,12.00000,68000
12/03/2008,0000,11.30000,12.30000,11.20000,12.30000,96000
12/04/2008,0000,11.55000,11.55000,11.45000,11.45000,68000
12/05/2008,0000,11.30000,11.30000,10.65000,11.15000,44000
12/08/2008,0000,11.15000,11.40000,10.90000,11.00000,95000
12/09/2008,0000,11.00000,11.40000,10.70000,11.40000,28000
12/10/2008,0000,11.00000,11.00000,10.90000,11.00000,6000
12/11/2008,0000,11.00000,11.70000,10.80000,11.15000,70000
12/12/2008,0000,11.00000,11.25000,10.40000,10.80000,67000
12/15/2008,0000,10.90000,10.95000,10.40000,10.40000,10000
12/16/2008,0000,10.05000,10.45000,9.88000,9.88000,19000
12/17/2008,0000,9.53000,9.53000,9.19000,9.49000,35000
12/18/2008,0000,9.20000,9.20000,8.83000,9.20000,91000
12/19/2008,0000,9.46000,9.84000,9.44000,9.84000,70000
12/22/2008,0000,10.30000,10.30000,10.00000,10.30000,77000
12/23/2008,0000,10.00000,10.10000,9.60000,10.10000,24000
12/24/2008,0000,10.00000,10.20000,10.00000,10.05000,48000
12/25/2008,0000,9.50000,10.05000,9.50000,9.70000,37000
12/26/2008,0000,10.00000,10.05000,9.66000,10.00000,76000
12/29/2008,0000,9.90000,9.90000,9.80000,9.80000,4000
12/30/2008,0000,10.00000,10.00000,9.60000,9.80000,10000
12/31/2008,0000,9.65000,9.98000,9.65000,9.98000,8000
01/05/2009,0000,9.98000,10.05000,9.80000,9.98000,34000
01/06/2009,0000,10.15000,10.15000,10.00000,10.00000,48000
01/07/2009,0000,9.90000,10.00000,9.70000,9.70000,17000
01/08/2009,0000,9.71000,9.71000,9.03000,9.03000,31000
01/09/2009,0000,8.75000,8.75000,8.50000,8.50000,4000
01/12/2009,0000,8.45000,8.78000,8.40000,8.78000,15000
01/13/2009,0000,8.17000,9.39000,8.17000,9.39000,57000
01/14/2009,0000,9.30000,9.36000,8.74000,8.74000,42000
01/15/2009,0000,8.22000,8.76000,8.13000,8.13000,38000
01/16/2009,0000,7.58000,8.59000,7.58000,8.57000,89000
01/19/2009,0000,8.59000,8.65000,8.10000,8.30000,84000
01/20/2009,0000,8.30000,8.30000,7.94000,7.94000,10000
01/21/2009,0000,7.80000,8.16000,7.74000,7.74000,37000
02/02/2009,0000,7.80000,8.00000,7.57000,7.57000,18000
02/03/2009,0000,7.87000,7.88000,7.60000,7.88000,4000
02/04/2009,0000,7.98000,7.99000,7.98000,7.99000,10000
02/05/2009,0000,8.15000,8.24000,8.05000,8.05000,16000
02/06/2009,0000,7.90000,8.03000,7.90000,7.90000,500
02/09/2009,0000,7.82000,7.82000,7.53000,7.60000,23000
02/10/2009,0000,7.60000,7.60000,7.60000,7.60000,1000
02/11/2009,0000,7.77000,7.78000,7.69000,7.69000,13000
02/12/2009,0000,7.88000,8.10000,7.87000,8.10000,40000
02/13/2009,0000,8.07000,8.28000,8.07000,8.28000,28000
02/16/2009,0000,8.58000,8.70000,8.05000,8.30000,31000
02/17/2009,0000,8.34000,8.77000,8.20000,8.70000,68000
02/18/2009,0000,8.40000,8.40000,8.40000,8.40000,12000
02/19/2009,0000,8.57000,8.98000,8.50000,8.98000,77000
02/20/2009,0000,8.89000,9.60000,8.89000,9.60000,105000
02/23/2009,0000,10.20000,10.20000,9.01000,10.15000,28000
02/24/2009,0000,10.00000,10.10000,9.50000,10.10000,16000
02/25/2009,0000,10.00000,10.10000,9.60000,9.60000,13000
02/26/2009,0000,9.70000,10.00000,9.13000,9.99000,76000
02/27/2009,0000,9.99000,10.20000,9.98000,10.20000,168000
03/02/2009,0000,10.15000,10.30000,9.90000,10.20000,60000
03/03/2009,0000,10.00000,10.20000,10.00000,10.20000,19000
03/04/2009,0000,10.20000,10.25000,10.00000,10.00000,23000
03/05/2009,0000,10.35000,10.40000,9.60000,10.10000,39000
03/06/2009,0000,10.00000,10.25000,10.00000,10.00000,30000
03/11/2009,0000,10.20000,10.20000,9.30000,9.31000,6000
03/12/2009,0000,9.89000,9.89000,9.35000,9.35000,18000
03/13/2009,0000,9.40000,9.79000,9.01000,9.79000,7000
03/16/2009,0000,9.65000,10.00000,9.65000,9.65000,12000
03/17/2009,0000,9.80000,9.98000,9.60000,9.98000,35000
03/18/2009,0000,9.98000,9.98000,9.50000,9.97000,13000
03/19/2009,0000,9.80000,10.00000,9.80000,9.80000,35000
03/20/2009,0000,9.60000,9.99000,9.50000,9.99000,27000
03/23/2009,0000,9.80000,10.00000,9.65000,9.97000,35000
03/24/2009,0000,9.80000,10.00000,9.80000,10.00000,4000
03/25/2009,0000,9.60000,9.60000,9.60000,9.60000,4000
03/26/2009,0000,9.60000,9.60000,9.30000,9.30000,15000
03/27/2009,0000,9.50000,9.95000,9.50000,9.90000,57000
03/30/2009,0000,9.70000,9.80000,9.70000,9.75000,10000
03/31/2009,0000,9.75000,10.20000,9.70000,9.90000,47000
04/01/2009,0000,10.05000,10.20000,9.80000,9.80000,17000
04/02/2009,0000,9.80000,9.80000,9.31000,9.69000,36000
04/03/2009,0000,9.67000,9.67000,9.67000,9.67000,1000
04/06/2009,0000,9.67000,9.79000,9.50000,9.69000,44000
04/07/2009,0000,9.68000,9.80000,9.60000,9.72000,8000
04/08/2009,0000,9.52000,10.40000,9.52000,10.40000,189000
04/09/2009,0000,11.10000,11.10000,10.15000,11.10000,207000
04/10/2009,0000,11.85000,11.85000,11.85000,11.85000,207000
04/13/2009,0000,12.65000,12.65000,12.65000,12.65000,325000
04/14/2009,0000,13.30000,13.50000,13.00000,13.20000,735000
04/15/2009,0000,14.10000,14.10000,12.60000,14.00000,404000
04/16/2009,0000,14.00000,14.95000,14.00000,14.95000,704000
04/17/2009,0000,14.80000,15.25000,14.10000,14.70000,693000
04/20/2009,0000,14.75000,15.00000,14.50000,14.85000,661000
04/21/2009,0000,14.30000,15.10000,14.30000,14.70000,604000
04/22/2009,0000,14.70000,15.20000,14.70000,15.10000,954000
04/23/2009,0000,14.95000,15.20000,14.70000,15.10000,396000
04/24/2009,0000,15.20000,15.80000,14.65000,15.75000,572000
04/27/2009,0000,15.75000,15.80000,15.25000,15.80000,502000
04/28/2009,0000,15.80000,15.85000,14.70000,15.75000,318000
04/29/2009,0000,14.80000,15.00000,14.65000,15.00000,93000
04/30/2009,0000,15.30000,16.05000,15.30000,15.35000,461000
05/04/2009,0000,15.60000,15.60000,14.60000,14.60000,68000
05/05/2009,0000,14.80000,15.35000,14.30000,14.90000,221000
05/06/2009,0000,14.80000,15.00000,14.30000,14.95000,94000
05/07/2009,0000,14.40000,15.05000,14.40000,14.95000,178000
05/08/2009,0000,14.50000,15.00000,14.50000,15.00000,109000
05/11/2009,0000,14.80000,16.05000,14.60000,16.05000,242000
05/12/2009,0000,16.40000,16.40000,14.95000,15.75000,1340000
05/13/2009,0000,15.10000,15.75000,14.75000,14.80000,48000
05/14/2009,0000,14.70000,15.20000,14.35000,15.10000,56000
05/15/2009,0000,15.10000,16.00000,14.35000,15.90000,186000
05/18/2009,0000,15.65000,15.80000,15.30000,15.80000,114000
05/19/2009,0000,15.75000,15.75000,15.15000,15.15000,58000
05/20/2009,0000,15.10000,15.45000,15.10000,15.30000,8000
05/21/2009,0000,15.00000,15.05000,14.80000,14.80000,33000
05/22/2009,0000,14.40000,14.95000,14.40000,14.50000,22000
05/25/2009,0000,13.50000,14.95000,13.50000,14.95000,67000
05/26/2009,0000,14.50000,14.90000,14.10000,14.10000,43000
05/27/2009,0000,14.65000,14.90000,14.20000,14.90000,36000
06/01/2009,0000,14.75000,14.75000,14.30000,14.30000,3000
06/02/2009,0000,14.30000,14.30000,13.40000,13.50000,54000
06/03/2009,0000,13.50000,13.50000,13.50000,13.50000,2000
06/04/2009,0000,13.60000,13.60000,13.50000,13.50000,7000
06/05/2009,0000,13.20000,13.60000,13.20000,13.60000,7000
06/08/2009,0000,13.60000,13.70000,13.60000,13.60000,4000
06/09/2009,0000,13.20000,13.50000,13.20000,13.50000,2000
06/10/2009,0000,13.50000,13.50000,13.20000,13.20000,8000
06/11/2009,0000,13.00000,13.50000,12.60000,13.50000,24000
06/12/2009,0000,13.00000,13.00000,12.65000,12.65000,25000
06/15/2009,0000,12.50000,12.50000,11.80000,11.80000,14000
06/16/2009,0000,11.00000,11.10000,11.00000,11.00000,22000
06/17/2009,0000,11.00000,11.25000,10.25000,10.25000,76000
06/18/2009,0000,10.30000,10.55000,10.00000,10.20000,17000
06/19/2009,0000,9.70000,10.00000,9.60000,10.00000,34000
06/22/2009,0000,9.70000,9.88000,9.40000,9.88000,32000
06/23/2009,0000,9.32000,9.32000,9.30000,9.30000,11000
06/24/2009,0000,9.00000,9.30000,8.89000,8.90000,64000
06/25/2009,0000,8.90000,8.90000,8.90000,8.90000,8000
06/26/2009,0000,8.90000,9.18000,8.71000,9.18000,50000
06/29/2009,0000,9.15000,9.15000,8.90000,8.90000,11000
06/30/2009,0000,8.90000,8.90000,8.71000,8.71000,4000
07/01/2009,0000,9.31000,9.31000,9.25000,9.31000,69000
07/02/2009,0000,9.96000,9.96000,9.96000,9.96000,36000
07/03/2009,0000,10.65000,10.65000,10.65000,10.65000,80000
07/06/2009,0000,11.35000,11.35000,10.00000,10.70000,306000
07/07/2009,0000,10.00000,10.70000,10.00000,10.60000,61000
07/08/2009,0000,10.30000,10.85000,10.05000,10.85000,147000
07/09/2009,0000,10.85000,10.85000,10.10000,10.10000,203000
07/10/2009,0000,10.15000,10.30000,10.00000,10.10000,140000
07/13/2009,0000,10.05000,10.70000,10.05000,10.05000,73000
07/14/2009,0000,10.50000,10.50000,10.00000,10.00000,265000
07/15/2009,0000,10.10000,10.10000,9.64000,9.90000,21000
07/16/2009,0000,10.40000,10.40000,9.75000,9.75000,191000
07/17/2009,0000,9.70000,9.85000,9.70000,9.70000,62000
07/20/2009,0000,9.65000,10.05000,9.65000,9.90000,135000
07/21/2009,0000,9.90000,10.55000,9.90000,10.55000,447000
07/22/2009,0000,11.25000,11.25000,10.70000,11.20000,484000
07/23/2009,0000,11.20000,11.35000,10.55000,10.80000,205000
07/24/2009,0000,11.55000,11.55000,11.55000,11.55000,104000
07/27/2009,0000,12.35000,12.35000,12.35000,12.35000,57000
07/28/2009,0000,13.20000,13.20000,13.20000,13.20000,98000
07/29/2009,0000,14.10000,14.10000,14.10000,14.10000,54000
07/30/2009,0000,15.05000,15.05000,15.05000,15.05000,59000
07/31/2009,0000,16.10000,16.10000,16.10000,16.10000,235000
08/03/2009,0000,17.20000,17.20000,17.20000,17.20000,52000
08/04/2009,0000,18.40000,18.40000,18.40000,18.40000,38000
08/05/2009,0000,19.65000,19.65000,19.65000,19.65000,30000
08/06/2009,0000,21.00000,21.00000,21.00000,21.00000,9000
08/10/2009,0000,22.45000,22.45000,22.45000,22.45000,31000
08/11/2009,0000,24.00000,24.00000,24.00000,24.00000,13000
08/12/2009,0000,25.65000,25.65000,25.65000,25.65000,43000
08/13/2009,0000,27.40000,27.40000,27.40000,27.40000,48000
08/14/2009,0000,29.30000,29.30000,28.75000,29.30000,2450000
08/17/2009,0000,31.35000,31.35000,31.35000,31.35000,1007000
08/18/2009,0000,33.50000,33.50000,29.20000,29.20000,892000
08/19/2009,0000,27.20000,27.20000,27.20000,27.20000,196000
08/20/2009,0000,25.30000,25.30000,25.30000,25.30000,212000
08/21/2009,0000,25.40000,27.05000,24.30000,26.80000,1960000
08/24/2009,0000,24.95000,24.95000,24.95000,24.95000,334000
08/25/2009,0000,23.25000,24.75000,23.25000,24.70000,520000
08/26/2009,0000,23.00000,23.00000,23.00000,23.00000,126000
08/27/2009,0000,21.40000,21.40000,21.40000,21.40000,91000
08/28/2009,0000,19.95000,19.95000,19.95000,19.95000,85000
08/31/2009,0000,19.10000,21.30000,18.60000,18.60000,1789000
09/01/2009,0000,17.30000,19.20000,17.30000,18.65000,1325000
09/02/2009,0000,17.35000,17.35000,17.35000,17.35000,486000
09/03/2009,0000,16.15000,16.15000,16.15000,16.15000,20000
09/04/2009,0000,15.05000,15.05000,15.05000,15.05000,14000
09/07/2009,0000,14.00000,14.00000,14.00000,14.00000,10000
09/08/2009,0000,13.05000,13.05000,13.05000,13.05000,3000
09/09/2009,0000,12.15000,12.30000,12.15000,12.15000,691000
09/10/2009,0000,11.35000,12.30000,11.30000,11.30000,255000
09/11/2009,0000,11.00000,12.05000,11.00000,12.05000,113000
09/14/2009,0000,12.80000,12.85000,12.60000,12.85000,258000
09/15/2009,0000,13.50000,13.70000,13.50000,13.55000,445000
09/16/2009,0000,13.70000,13.70000,12.70000,13.60000,185000
09/17/2009,0000,12.90000,13.55000,12.65000,12.65000,153000
09/18/2009,0000,11.80000,13.50000,11.80000,13.20000,148000
09/21/2009,0000,13.90000,14.10000,13.00000,13.20000,229000
09/22/2009,0000,13.45000,14.10000,13.25000,14.10000,237000
09/23/2009,0000,14.65000,15.05000,13.40000,14.80000,221000
09/24/2009,0000,14.75000,14.75000,13.80000,13.80000,67000
09/25/2009,0000,12.85000,13.35000,12.85000,13.35000,50000
09/28/2009,0000,13.35000,13.35000,12.45000,12.65000,60000
09/29/2009,0000,13.20000,13.20000,11.80000,11.80000,9000
09/30/2009,0000,11.50000,11.50000,11.00000,11.45000,272000
10/01/2009,0000,10.70000,12.25000,10.70000,12.20000,117000
10/02/2009,0000,12.10000,12.15000,11.50000,12.15000,221000
10/05/2009,0000,12.10000,12.45000,11.75000,12.45000,37000
10/06/2009,0000,12.40000,12.50000,11.75000,12.40000,91000
10/07/2009,0000,11.85000,12.20000,11.70000,11.80000,44000
10/08/2009,0000,11.80000,12.10000,11.00000,11.10000,187000
10/09/2009,0000,10.35000,11.60000,10.35000,10.35000,184000
10/12/2009,0000,9.63000,9.63000,9.63000,9.63000,72000
10/13/2009,0000,8.96000,8.96000,8.96000,8.96000,73000
10/14/2009,0000,8.34000,8.34000,8.34000,8.34000,42000
10/15/2009,0000,7.76000,8.92000,7.76000,8.92000,629000
10/16/2009,0000,9.50000,9.54000,8.36000,9.28000,328000
10/19/2009,0000,9.19000,9.19000,8.64000,8.64000,104000
10/20/2009,0000,8.04000,8.87000,8.04000,8.08000,131000
10/21/2009,0000,7.61000,8.08000,7.55000,7.62000,42000
10/22/2009,0000,7.62000,8.04000,7.62000,8.04000,101000
10/23/2009,0000,7.62000,7.62000,7.48000,7.58000,102000
10/26/2009,0000,7.58000,7.58000,7.05000,7.05000,55000
10/27/2009,0000,6.61000,6.85000,6.56000,6.56000,84000
10/28/2009,0000,6.21000,7.00000,6.21000,6.44000,227000
10/29/2009,0000,6.44000,6.44000,6.00000,6.35000,99000
10/30/2009,0000,6.58000,6.58000,6.20000,6.20000,10000
11/02/2009,0000,6.10000,6.12000,6.10000,6.12000,6000
11/03/2009,0000,5.91000,6.54000,5.83000,6.54000,65000
11/04/2009,0000,6.56000,6.99000,6.50000,6.50000,54000
11/05/2009,0000,6.95000,6.95000,6.51000,6.51000,28000
11/06/2009,0000,6.52000,6.52000,6.52000,6.52000,4000
11/09/2009,0000,6.13000,6.32000,6.11000,6.11000,14000
11/10/2009,0000,6.20000,6.20000,6.20000,6.20000,4000
11/11/2009,0000,6.20000,6.20000,6.20000,6.20000,7000
11/12/2009,0000,6.32000,6.63000,6.32000,6.63000,26000
11/13/2009,0000,7.09000,7.09000,7.05000,7.08000,68000
11/16/2009,0000,7.50000,7.50000,7.46000,7.46000,36000
11/17/2009,0000,7.45000,7.45000,7.00000,7.38000,46000
11/18/2009,0000,7.37000,7.37000,7.00000,7.00000,25000
11/19/2009,0000,7.40000,7.40000,7.40000,7.40000,1000
11/20/2009,0000,7.25000,7.25000,6.89000,6.89000,34000
11/23/2009,0000,6.80000,6.80000,6.55000,6.55000,51000
11/24/2009,0000,6.28000,6.28000,6.10000,6.10000,43000
11/25/2009,0000,5.90000,6.21000,5.90000,6.21000,12000
11/26/2009,0000,6.20000,6.20000,5.85000,6.18000,12000
11/27/2009,0000,5.75000,5.85000,5.75000,5.77000,23000
11/30/2009,0000,5.42000,6.04000,5.42000,6.04000,26000
12/01/2009,0000,5.80000,6.00000,5.80000,6.00000,12000
12/02/2009,0000,6.32000,6.32000,5.64000,5.64000,6000
12/03/2009,0000,5.30000,5.80000,5.25000,5.80000,114000
12/04/2009,0000,5.74000,5.74000,5.73000,5.73000,2000
12/07/2009,0000,5.33000,5.35000,5.33000,5.35000,12000
12/08/2009,0000,5.25000,5.69000,5.21000,5.65000,10000
12/09/2009,0000,5.63000,5.94000,5.63000,5.94000,2000
12/11/2009,0000,5.37000,5.37000,5.37000,5.37000,2000
12/15/2009,0000,5.18000,5.70000,5.17000,5.70000,22000
12/16/2009,0000,5.87000,5.87000,5.87000,5.87000,3000
12/17/2009,0000,5.50000,5.84000,5.50000,5.50000,400
12/18/2009,0000,5.80000,5.80000,5.80000,5.80000,1000
12/21/2009,0000,5.42000,5.42000,5.42000,5.42000,1000
12/22/2009,0000,5.10000,5.45000,5.05000,5.45000,77000
12/23/2009,0000,5.25000,5.45000,5.25000,5.26000,8000
12/25/2009,0000,5.46000,5.78000,5.33000,5.78000,489000
12/25/2009,0000,5.46000,5.78000,5.33000,5.78000,489000
12/28/2009,0000,6.18000,6.18000,6.18000,6.18000,15000
12/29/2009,1230,6.61000,6.61000,6.61000,6.61000,32673
