DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.80000,12.10000,11.40000,11.70000,2771000
04/03/2007,0000,11.55000,12.20000,11.55000,11.75000,1075000
04/04/2007,0000,11.80000,12.10000,11.55000,11.60000,728000
04/09/2007,0000,11.85000,11.95000,11.35000,11.40000,856000
04/10/2007,0000,11.50000,11.50000,11.00000,11.20000,746000
04/11/2007,0000,11.05000,11.50000,11.05000,11.20000,673000
04/12/2007,0000,11.30000,11.40000,11.10000,11.35000,924000
04/13/2007,0000,11.45000,11.55000,11.10000,11.10000,484000
04/16/2007,0000,11.25000,11.30000,11.10000,11.15000,446000
04/17/2007,0000,11.15000,11.30000,10.65000,10.70000,356000
04/18/2007,0000,10.75000,11.00000,10.70000,10.85000,372000
04/19/2007,0000,10.95000,11.60000,10.95000,11.10000,2925000
04/20/2007,0000,11.05000,11.50000,11.05000,11.35000,1626000
04/23/2007,0000,11.50000,11.75000,11.20000,11.30000,1308000
04/24/2007,0000,11.30000,11.45000,11.25000,11.25000,445000
04/26/2007,0000,11.50000,11.70000,11.45000,11.60000,961000
04/27/2007,0000,11.70000,11.70000,11.40000,11.40000,532000
04/30/2007,0000,11.25000,11.30000,10.90000,10.95000,576000
05/02/2007,0000,10.80000,11.15000,10.70000,10.70000,433000
05/03/2007,0000,10.80000,10.80000,9.96000,9.96000,918000
05/04/2007,0000,9.90000,10.20000,9.41000,9.95000,2705000
05/07/2007,0000,9.95000,9.95000,9.61000,9.82000,385000
05/08/2007,0000,9.80000,10.25000,9.80000,10.10000,1111000
05/09/2007,0000,10.10000,10.20000,9.90000,9.92000,313000
05/10/2007,0000,10.05000,10.60000,10.05000,10.30000,1521000
05/11/2007,0000,10.10000,10.15000,9.90000,10.00000,278000
05/14/2007,0000,10.00000,10.05000,9.81000,9.86000,553000
05/15/2007,0000,9.86000,10.25000,9.82000,9.93000,1080000
05/16/2007,0000,9.98000,10.25000,9.91000,10.00000,771000
05/17/2007,0000,10.00000,10.10000,9.95000,9.95000,244000
05/18/2007,0000,9.96000,10.10000,9.82000,9.84000,370000
05/21/2007,0000,9.85000,10.20000,9.85000,9.94000,1182000
05/22/2007,0000,9.97000,10.05000,9.94000,9.94000,451000
05/23/2007,0000,10.10000,10.40000,10.00000,10.20000,1595000
05/24/2007,0000,10.40000,10.55000,10.10000,10.15000,715000
05/25/2007,0000,10.10000,10.45000,10.10000,10.45000,710000
05/28/2007,0000,10.80000,10.80000,10.10000,10.10000,758000
05/29/2007,0000,10.15000,10.25000,10.10000,10.20000,607000
05/30/2007,0000,10.60000,10.60000,10.20000,10.25000,787000
05/31/2007,0000,10.30000,10.95000,10.20000,10.95000,1839000
06/04/2007,0000,11.55000,11.80000,11.40000,11.50000,2782000
06/05/2007,0000,11.60000,11.95000,11.50000,11.55000,1305000
06/06/2007,0000,11.70000,11.70000,10.80000,10.85000,1750000
06/07/2007,0000,10.85000,11.30000,10.60000,11.15000,1476000
06/08/2007,0000,10.90000,11.25000,10.90000,10.95000,465000
06/11/2007,0000,10.90000,11.10000,10.80000,10.80000,676000
06/12/2007,0000,10.85000,11.10000,10.70000,10.80000,715000
06/13/2007,0000,11.00000,11.55000,10.80000,11.55000,3493000
06/14/2007,0000,11.70000,11.80000,11.30000,11.40000,2014000
06/15/2007,0000,11.50000,11.50000,11.10000,11.15000,541000
06/20/2007,0000,11.20000,11.20000,11.00000,11.00000,775000
06/21/2007,0000,11.00000,11.60000,11.00000,11.25000,835000
06/22/2007,0000,11.25000,11.85000,11.25000,11.75000,2052000
06/25/2007,0000,11.70000,12.35000,11.60000,11.65000,2873000
06/26/2007,0000,11.70000,11.80000,11.40000,11.50000,829000
06/27/2007,0000,11.50000,11.60000,11.40000,11.40000,725000
06/28/2007,0000,11.60000,11.85000,11.50000,11.75000,1270000
06/29/2007,0000,12.00000,12.00000,11.60000,12.00000,1725000
07/02/2007,0000,12.00000,12.15000,11.80000,11.90000,1317000
07/03/2007,0000,11.85000,12.35000,11.85000,12.00000,1797000
07/04/2007,0000,12.05000,12.20000,11.65000,11.90000,1816000
07/05/2007,0000,11.90000,12.00000,11.75000,11.80000,1112000
07/06/2007,0000,11.80000,12.15000,11.80000,11.90000,1596000
07/09/2007,0000,11.90000,12.25000,11.90000,12.00000,1312000
07/10/2007,0000,12.10000,12.50000,12.10000,12.25000,2455000
07/11/2007,0000,12.10000,12.60000,11.95000,12.15000,2790000
07/12/2007,0000,12.20000,12.40000,12.15000,12.15000,1981000
07/13/2007,0000,12.25000,12.45000,11.30000,11.30000,1576000
07/17/2007,0000,12.00000,12.00000,11.50000,11.50000,1061000
07/18/2007,0000,11.50000,11.75000,11.35000,11.50000,1173000
07/19/2007,0000,11.30000,12.10000,11.30000,11.90000,2208000
07/20/2007,0000,12.20000,12.25000,11.75000,11.95000,1211000
07/23/2007,0000,11.85000,12.35000,11.80000,12.00000,1317000
07/24/2007,0000,12.20000,12.20000,11.65000,11.90000,1545000
07/25/2007,0000,11.90000,12.70000,11.80000,12.50000,4077000
07/26/2007,0000,12.50000,12.95000,12.10000,12.10000,1637000
07/27/2007,0000,11.80000,12.20000,11.60000,11.65000,1023000
07/31/2007,0000,11.85000,12.05000,11.85000,11.95000,750000
08/01/2007,0000,11.80000,12.20000,11.55000,11.65000,573000
08/02/2007,0000,11.75000,11.85000,10.85000,11.40000,658000
08/03/2007,0000,11.45000,11.50000,11.05000,11.15000,564000
08/06/2007,0000,11.10000,11.15000,10.75000,11.00000,381000
08/07/2007,0000,11.00000,11.05000,10.75000,10.80000,469000
08/08/2007,0000,11.00000,11.00000,10.85000,10.95000,211000
08/09/2007,0000,11.50000,11.50000,11.05000,11.10000,381000
08/10/2007,0000,11.30000,11.45000,11.00000,11.25000,724000
08/14/2007,0000,10.85000,11.10000,10.85000,10.85000,124000
08/15/2007,0000,10.85000,11.00000,10.15000,10.15000,246000
08/16/2007,0000,9.44000,9.96000,9.44000,9.44000,474000
08/17/2007,0000,8.78000,9.20000,8.78000,8.78000,722000
08/20/2007,0000,8.99000,9.00000,8.51000,8.80000,486000
08/21/2007,0000,8.98000,8.98000,8.19000,8.19000,420000
08/22/2007,0000,7.81000,8.10000,7.62000,7.98000,828000
08/23/2007,0000,8.05000,8.38000,7.84000,8.17000,446000
08/24/2007,0000,8.20000,8.35000,8.10000,8.25000,382000
08/27/2007,0000,8.27000,8.34000,8.11000,8.11000,218000
08/28/2007,0000,8.12000,8.20000,8.05000,8.16000,230000
08/29/2007,0000,8.01000,8.10000,7.95000,8.00000,84000
08/30/2007,0000,8.04000,8.30000,8.04000,8.20000,94000
08/31/2007,0000,8.74000,8.77000,8.40000,8.50000,555000
09/03/2007,0000,8.99000,9.09000,8.94000,9.09000,383000
09/04/2007,0000,9.72000,9.72000,9.72000,9.72000,313000
09/05/2007,0000,10.40000,10.40000,10.10000,10.30000,2384000
09/06/2007,0000,9.84000,10.10000,9.59000,9.80000,628000
09/07/2007,0000,9.80000,9.99000,9.65000,9.73000,445000
09/10/2007,0000,9.35000,9.70000,9.35000,9.57000,194000
09/11/2007,0000,9.50000,9.75000,9.50000,9.60000,220000
09/12/2007,0000,9.75000,9.80000,9.60000,9.62000,218000
09/13/2007,0000,9.70000,9.70000,8.95000,9.17000,239000
09/14/2007,0000,9.25000,9.65000,9.12000,9.29000,225000
09/17/2007,0000,9.56000,9.56000,9.20000,9.25000,134000
09/19/2007,0000,9.31000,9.31000,9.05000,9.07000,133000
09/20/2007,0000,9.09000,9.32000,9.07000,9.16000,77000
09/21/2007,0000,9.36000,9.45000,9.21000,9.45000,85000
09/26/2007,0000,9.50000,9.50000,9.30000,9.34000,97000
09/27/2007,0000,9.48000,9.62000,9.35000,9.59000,240000
09/28/2007,0000,9.70000,9.70000,9.40000,9.47000,201000
10/01/2007,0000,9.88000,9.88000,9.46000,9.60000,127000
10/02/2007,0000,9.62000,9.75000,9.62000,9.63000,164000
10/03/2007,0000,9.62000,9.70000,9.62000,9.65000,90000
10/04/2007,0000,9.51000,9.66000,9.51000,9.51000,34000
10/05/2007,0000,9.52000,9.65000,9.40000,9.40000,47000
10/08/2007,0000,9.40000,9.50000,9.30000,9.30000,85000
10/09/2007,0000,9.30000,9.40000,9.22000,9.22000,132000
10/11/2007,0000,9.20000,9.30000,9.00000,9.01000,118000
10/12/2007,0000,9.00000,9.00000,8.80000,8.81000,122000
10/15/2007,0000,8.81000,8.81000,8.55000,8.78000,95000
10/16/2007,0000,8.51000,8.73000,8.51000,8.57000,130000
10/17/2007,0000,8.60000,8.69000,8.60000,8.67000,55000
10/18/2007,0000,8.67000,9.15000,8.63000,9.08000,120000
10/19/2007,0000,9.00000,9.00000,8.83000,8.87000,64000
10/22/2007,0000,8.52000,8.61000,8.52000,8.61000,55000
10/23/2007,0000,8.61000,8.75000,8.61000,8.64000,33000
10/24/2007,0000,9.20000,9.20000,8.70000,8.70000,83000
10/25/2007,0000,8.74000,8.80000,8.60000,8.62000,50000
10/26/2007,0000,8.64000,8.90000,8.63000,8.88000,69000
10/29/2007,0000,8.90000,9.50000,8.90000,9.45000,404000
10/30/2007,0000,9.30000,9.43000,9.20000,9.20000,182000
10/31/2007,0000,9.03000,9.54000,9.03000,9.22000,27000
11/01/2007,0000,9.09000,9.19000,8.80000,9.19000,136000
11/02/2007,0000,8.61000,8.90000,8.61000,8.81000,140000
11/05/2007,0000,8.81000,9.10000,8.80000,8.87000,63000
11/06/2007,0000,8.90000,9.00000,8.80000,8.85000,40000
11/07/2007,0000,8.86000,8.90000,8.85000,8.85000,143000
11/08/2007,0000,8.86000,8.86000,8.24000,8.48000,342000
11/09/2007,0000,8.47000,9.07000,8.01000,9.07000,236000
11/12/2007,0000,9.70000,9.70000,9.10000,9.70000,1303000
11/13/2007,0000,9.74000,10.10000,9.20000,9.36000,1058000
11/14/2007,0000,9.45000,9.60000,9.38000,9.55000,566000
11/15/2007,0000,9.55000,9.55000,9.00000,9.01000,242000
11/16/2007,0000,9.00000,9.00000,8.38000,8.49000,758000
11/19/2007,0000,8.51000,8.52000,8.30000,8.31000,251000
11/20/2007,0000,8.29000,8.31000,8.01000,8.23000,89000
11/21/2007,0000,8.22000,8.23000,8.11000,8.12000,133000
11/22/2007,0000,8.09000,8.35000,8.09000,8.17000,43000
11/23/2007,0000,8.20000,8.32000,8.12000,8.12000,222000
11/26/2007,0000,8.30000,8.30000,8.10000,8.16000,52000
11/27/2007,0000,7.91000,8.00000,7.91000,7.98000,97000
11/28/2007,0000,8.00000,8.10000,7.88000,7.91000,132000
11/29/2007,0000,8.00000,8.30000,7.95000,7.95000,159000
11/30/2007,0000,8.02000,8.20000,8.02000,8.20000,109000
12/03/2007,0000,8.20000,8.30000,8.15000,8.20000,87000
12/04/2007,0000,8.20000,8.29000,8.15000,8.29000,76000
12/05/2007,0000,8.16000,8.47000,8.16000,8.45000,144000
12/06/2007,0000,8.60000,8.60000,8.31000,8.32000,75000
12/07/2007,0000,8.33000,8.65000,8.33000,8.55000,107000
12/10/2007,0000,8.53000,8.53000,8.35000,8.35000,24000
12/11/2007,0000,8.35000,8.59000,8.30000,8.37000,52000
12/12/2007,0000,8.25000,8.32000,8.22000,8.32000,16000
12/13/2007,0000,8.35000,8.38000,8.15000,8.30000,25000
12/14/2007,0000,8.04000,8.05000,7.75000,7.99000,65000
12/17/2007,0000,7.85000,8.03000,7.44000,7.44000,186000
12/18/2007,0000,7.10000,7.23000,6.92000,7.01000,219000
12/19/2007,0000,7.01000,7.21000,7.01000,7.18000,85000
12/20/2007,0000,7.10000,7.18000,6.87000,7.13000,311000
12/21/2007,0000,6.80000,7.00000,6.64000,6.64000,546000
12/24/2007,0000,6.53000,7.00000,6.50000,6.80000,560000
12/25/2007,0000,6.88000,6.90000,6.71000,6.74000,178000
12/26/2007,0000,6.75000,6.80000,6.66000,6.73000,61000
12/27/2007,0000,6.73000,6.95000,6.73000,6.82000,157000
12/28/2007,0000,6.82000,7.03000,6.82000,7.03000,131000
12/31/2007,0000,7.05000,7.18000,7.00000,7.12000,259000
01/02/2008,0000,7.11000,7.29000,7.10000,7.12000,234000
01/03/2008,0000,6.96000,6.97000,6.85000,6.90000,49000
01/04/2008,0000,6.91000,7.06000,6.90000,7.05000,80000
01/07/2008,0000,6.98000,6.98000,6.79000,6.88000,22000
01/08/2008,0000,6.68000,6.92000,6.68000,6.72000,92000
01/09/2008,0000,6.60000,6.77000,6.60000,6.70000,68000
01/10/2008,0000,6.72000,6.83000,6.70000,6.70000,203000
01/11/2008,0000,6.84000,6.84000,6.70000,6.70000,457000
01/14/2008,0000,6.80000,6.80000,6.64000,6.64000,150000
01/15/2008,0000,6.73000,6.83000,6.70000,6.71000,328000
01/16/2008,0000,6.64000,6.75000,6.64000,6.68000,109000
01/17/2008,0000,6.69000,6.77000,6.63000,6.72000,159000
01/18/2008,0000,6.70000,6.99000,6.64000,6.85000,286000
01/21/2008,0000,6.85000,6.93000,6.80000,6.91000,107000
01/22/2008,0000,6.65000,6.84000,6.43000,6.44000,289000
01/23/2008,0000,6.44000,6.58000,6.01000,6.42000,540000
01/24/2008,0000,6.44000,6.45000,6.00000,6.34000,569000
01/25/2008,0000,6.31000,6.39000,6.31000,6.35000,152000
01/28/2008,0000,6.32000,6.35000,6.06000,6.15000,146000
01/29/2008,0000,6.16000,6.30000,6.00000,6.00000,188000
01/30/2008,0000,6.00000,6.17000,6.00000,6.17000,166000
01/31/2008,0000,6.06000,6.19000,6.02000,6.19000,186000
02/01/2008,0000,6.11000,6.20000,6.10000,6.20000,111000
02/12/2008,0000,6.14000,6.17000,6.07000,6.17000,76000
02/13/2008,0000,6.10000,6.22000,6.10000,6.12000,58000
02/14/2008,0000,6.13000,6.22000,6.13000,6.22000,67000
02/15/2008,0000,6.10000,6.16000,6.02000,6.13000,62000
02/18/2008,0000,6.10000,6.27000,6.10000,6.18000,132000
02/19/2008,0000,6.30000,6.36000,6.21000,6.35000,131000
02/20/2008,0000,6.33000,6.33000,6.20000,6.24000,73000
02/21/2008,0000,6.26000,6.50000,6.26000,6.38000,183000
02/22/2008,0000,6.33000,6.46000,6.26000,6.44000,122000
02/25/2008,0000,6.54000,6.56000,6.45000,6.48000,149000
02/26/2008,0000,6.60000,6.60000,6.44000,6.44000,89000
02/27/2008,0000,6.58000,6.66000,6.48000,6.55000,90000
02/29/2008,0000,6.56000,7.00000,6.56000,7.00000,493000
03/03/2008,0000,7.05000,7.29000,6.99000,7.11000,810000
03/04/2008,0000,7.12000,7.12000,6.88000,7.10000,181000
03/05/2008,0000,7.10000,7.11000,6.95000,7.07000,141000
03/06/2008,0000,7.01000,7.50000,7.01000,7.26000,258000
03/07/2008,0000,7.23000,7.39000,7.00000,7.00000,383000
03/10/2008,0000,7.01000,7.01000,6.85000,6.88000,191000
03/11/2008,0000,6.72000,7.03000,6.71000,7.03000,83000
03/12/2008,0000,7.10000,7.13000,6.83000,6.91000,111000
03/13/2008,0000,6.85000,6.90000,6.71000,6.90000,77000
03/14/2008,0000,7.00000,7.00000,6.73000,6.75000,31000
03/18/2008,0000,6.61000,6.67000,6.50000,6.67000,95000
03/19/2008,0000,6.70000,6.80000,6.62000,6.66000,46000
03/20/2008,0000,6.60000,6.70000,6.40000,6.70000,76000
03/21/2008,0000,6.70000,6.81000,6.60000,6.66000,91000
03/25/2008,0000,6.62000,6.74000,6.62000,6.70000,66000
03/26/2008,0000,6.74000,6.75000,6.67000,6.67000,91000
03/27/2008,0000,6.70000,6.70000,6.55000,6.66000,77000
03/28/2008,0000,6.67000,6.75000,6.66000,6.69000,30000
03/31/2008,0000,6.70000,6.80000,6.70000,6.74000,51000
04/01/2008,0000,6.79000,6.85000,6.75000,6.75000,121000
04/02/2008,0000,6.80000,7.00000,6.71000,6.87000,148000
04/03/2008,0000,6.82000,7.04000,6.76000,7.00000,87000
04/07/2008,0000,7.12000,7.12000,6.90000,6.92000,181000
04/08/2008,0000,6.90000,7.07000,6.90000,6.91000,113000
04/09/2008,0000,6.91000,7.05000,6.91000,6.95000,432000
04/10/2008,0000,7.00000,7.17000,7.00000,7.15000,207000
04/11/2008,0000,7.14000,7.35000,7.02000,7.26000,876000
04/14/2008,0000,7.14000,7.14000,7.05000,7.06000,171000
04/15/2008,0000,7.06000,7.25000,7.06000,7.14000,140000
04/16/2008,0000,7.20000,7.63000,7.20000,7.63000,883000
04/17/2008,0000,7.70000,7.78000,7.50000,7.50000,411000
04/18/2008,0000,7.49000,7.60000,7.38000,7.58000,148000
04/21/2008,0000,7.69000,7.73000,7.58000,7.58000,190000
04/22/2008,0000,7.73000,7.80000,7.60000,7.68000,111000
04/23/2008,0000,7.75000,7.75000,7.55000,7.61000,106000
04/24/2008,0000,7.61000,7.66000,7.50000,7.51000,170000
04/25/2008,0000,7.51000,7.89000,7.51000,7.69000,150000
04/28/2008,0000,7.70000,7.80000,7.56000,7.56000,93000
04/29/2008,0000,7.70000,8.08000,7.65000,7.90000,935000
04/30/2008,0000,7.92000,7.92000,7.70000,7.81000,185000
05/02/2008,0000,7.75000,7.75000,7.36000,7.42000,304000
05/05/2008,0000,7.50000,7.50000,7.30000,7.30000,127000
05/06/2008,0000,7.22000,7.37000,7.22000,7.36000,110000
05/07/2008,0000,7.36000,7.49000,7.30000,7.40000,137000
05/08/2008,0000,7.53000,7.55000,7.42000,7.55000,145000
05/09/2008,0000,7.65000,7.70000,7.58000,7.67000,151000
05/12/2008,0000,7.80000,7.80000,7.61000,7.73000,106000
05/13/2008,0000,7.73000,7.75000,7.52000,7.75000,116000
05/14/2008,0000,7.74000,7.74000,7.63000,7.64000,97000
05/15/2008,0000,7.61000,7.95000,7.61000,7.80000,663000
05/16/2008,0000,7.80000,7.90000,7.75000,7.75000,282000
05/19/2008,0000,8.29000,8.29000,7.80000,8.00000,387000
05/20/2008,0000,7.83000,7.85000,7.57000,7.73000,241000
05/21/2008,0000,7.61000,7.89000,7.61000,7.84000,347000
05/22/2008,0000,7.83000,7.90000,7.72000,7.75000,220000
05/23/2008,0000,7.75000,7.90000,7.66000,7.84000,423000
05/26/2008,0000,7.84000,7.84000,7.51000,7.70000,82000
05/27/2008,0000,7.70000,7.70000,7.58000,7.70000,67000
05/28/2008,0000,7.61000,7.63000,7.42000,7.42000,141000
05/29/2008,0000,7.42000,7.60000,7.31000,7.32000,126000
05/30/2008,0000,7.35000,7.47000,7.10000,7.31000,223000
06/02/2008,0000,7.01000,7.15000,6.80000,6.80000,720000
06/03/2008,0000,6.80000,6.80000,6.67000,6.80000,49000
06/04/2008,0000,6.79000,6.93000,6.79000,6.82000,94000
06/05/2008,0000,6.99000,6.99000,6.79000,6.79000,62000
06/06/2008,0000,6.97000,6.97000,6.80000,6.82000,91000
06/10/2008,0000,6.80000,7.23000,6.76000,7.23000,461000
06/11/2008,0000,7.69000,7.69000,7.23000,7.23000,1149000
06/12/2008,0000,6.73000,7.18000,6.73000,6.80000,379000
06/13/2008,0000,6.80000,7.08000,6.71000,7.01000,357000
06/16/2008,0000,6.90000,7.00000,6.82000,6.85000,109000
06/17/2008,0000,6.81000,6.89000,6.73000,6.88000,121000
06/18/2008,0000,6.80000,6.89000,6.74000,6.89000,184000
06/19/2008,0000,6.75000,6.89000,6.75000,6.76000,116000
06/20/2008,0000,6.87000,7.23000,6.70000,7.23000,1127000
06/23/2008,0000,7.60000,7.63000,7.25000,7.25000,2649000
06/24/2008,0000,6.91000,7.19000,6.75000,6.97000,824000
06/25/2008,0000,6.77000,6.93000,6.58000,6.77000,240000
06/26/2008,0000,6.80000,6.88000,6.60000,6.60000,248000
06/27/2008,0000,6.30000,6.48000,6.14000,6.20000,324000
06/30/2008,0000,6.32000,6.35000,6.01000,6.32000,137000
07/01/2008,0000,6.32000,6.32000,5.88000,5.88000,487000
07/02/2008,0000,5.88000,6.10000,5.79000,6.04000,272000
07/03/2008,0000,5.89000,6.18000,5.87000,6.18000,161000
07/04/2008,0000,6.21000,6.29000,6.05000,6.18000,98000
07/07/2008,0000,6.03000,6.24000,6.03000,6.11000,110000
07/08/2008,0000,6.20000,6.20000,5.97000,5.97000,256000
07/09/2008,0000,6.10000,6.28000,6.00000,6.00000,65000
07/10/2008,0000,6.00000,6.05000,5.90000,6.00000,88000
07/11/2008,0000,6.00000,6.15000,6.00000,6.11000,186000
07/14/2008,0000,6.10000,6.20000,6.01000,6.01000,110000
07/15/2008,0000,6.19000,6.19000,5.73000,5.73000,93000
07/16/2008,0000,5.75000,5.91000,5.70000,5.73000,228000
07/17/2008,0000,6.08000,6.08000,5.83000,5.86000,115000
07/18/2008,0000,5.87000,5.89000,5.50000,5.70000,210000
07/21/2008,0000,5.56000,5.87000,5.56000,5.61000,319000
07/22/2008,0000,5.51000,5.76000,5.51000,5.76000,51000
07/23/2008,0000,5.65000,5.95000,5.65000,5.90000,352000
07/24/2008,0000,5.99000,5.99000,5.75000,5.90000,285000
07/25/2008,0000,5.76000,6.06000,5.75000,6.04000,284000
07/29/2008,0000,5.98000,6.19000,5.81000,5.85000,314000
07/30/2008,0000,6.00000,6.00000,5.83000,5.83000,80000
07/31/2008,0000,5.83000,6.00000,5.77000,5.77000,59000
08/01/2008,0000,5.63000,5.70000,5.53000,5.70000,92000
08/04/2008,0000,5.60000,5.72000,5.54000,5.65000,101000
08/05/2008,0000,5.60000,5.60000,5.35000,5.37000,158000
08/06/2008,0000,5.50000,5.65000,5.42000,5.64000,200000
08/07/2008,0000,5.63000,5.67000,5.44000,5.50000,89000
08/08/2008,0000,5.32000,5.60000,5.32000,5.60000,103000
08/11/2008,0000,5.69000,5.70000,5.60000,5.64000,76000
08/12/2008,0000,5.68000,5.68000,5.53000,5.54000,49000
08/13/2008,0000,5.55000,5.70000,5.51000,5.51000,208000
08/14/2008,0000,5.52000,5.59000,5.52000,5.57000,65000
08/15/2008,0000,5.60000,5.69000,5.55000,5.55000,100000
08/18/2008,0000,5.47000,5.47000,5.17000,5.20000,168000
08/19/2008,0000,5.26000,5.26000,5.03000,5.12000,121000
08/20/2008,0000,5.06000,5.19000,5.04000,5.13000,39000
08/21/2008,0000,5.25000,5.25000,5.03000,5.03000,63000
08/22/2008,0000,5.03000,5.07000,4.85000,4.90000,122000
08/25/2008,0000,4.95000,4.97000,4.88000,4.97000,45000
08/26/2008,0000,4.88000,4.92000,4.83000,4.83000,185000
08/27/2008,0000,4.80000,5.01000,4.80000,4.85000,41000
08/28/2008,0000,5.14000,5.14000,4.86000,4.96000,79000
08/29/2008,0000,5.10000,5.10000,4.80000,4.94000,183000
09/01/2008,0000,5.28000,5.28000,5.28000,5.28000,227000
09/02/2008,0000,5.45000,5.45000,4.96000,5.00000,357000
09/03/2008,0000,5.09000,5.09000,4.65000,4.65000,281000
09/04/2008,0000,4.66000,4.67000,4.33000,4.49000,355000
09/05/2008,0000,4.40000,4.48000,4.25000,4.26000,267000
09/08/2008,0000,4.47000,4.55000,4.44000,4.55000,270000
09/09/2008,0000,4.25000,4.45000,4.25000,4.33000,121000
09/10/2008,0000,4.30000,4.58000,4.29000,4.49000,104000
09/11/2008,0000,4.49000,4.58000,4.40000,4.43000,69000
09/12/2008,0000,4.50000,4.58000,4.45000,4.58000,176000
09/15/2008,0000,4.50000,4.51000,4.31000,4.34000,95000
09/16/2008,0000,4.04000,4.04000,4.04000,4.04000,279000
09/17/2008,0000,4.04000,4.25000,3.76000,3.80000,674000
09/18/2008,0000,3.54000,3.68000,3.54000,3.59000,398000
09/19/2008,0000,3.60000,3.84000,3.60000,3.84000,337000
09/22/2008,0000,3.98000,4.10000,3.88000,4.10000,153000
09/23/2008,0000,4.10000,4.29000,3.82000,4.19000,215000
09/24/2008,0000,4.15000,4.39000,4.10000,4.27000,124000
09/25/2008,0000,4.12000,4.50000,4.12000,4.32000,143000
09/26/2008,0000,4.32000,4.39000,4.05000,4.19000,136000
09/30/2008,0000,3.90000,4.04000,3.90000,3.94000,85000
10/01/2008,0000,4.02000,4.10000,3.94000,3.94000,74000
10/02/2008,0000,4.09000,4.21000,4.09000,4.21000,155000
10/03/2008,0000,4.15000,4.33000,3.94000,4.33000,152000
10/06/2008,0000,4.15000,4.33000,4.06000,4.08000,121000
10/07/2008,0000,4.08000,4.17000,3.97000,4.17000,43000
10/08/2008,0000,3.97000,4.12000,3.88000,3.88000,193000
10/09/2008,0000,3.93000,3.98000,3.76000,3.89000,83000
10/13/2008,0000,3.76000,3.88000,3.76000,3.84000,73000
10/14/2008,0000,4.00000,4.09000,4.00000,4.05000,110000
10/15/2008,0000,4.05000,4.05000,3.95000,4.03000,48000
10/16/2008,0000,3.90000,3.95000,3.90000,3.92000,34000
10/17/2008,0000,3.92000,4.00000,3.85000,4.00000,56000
10/20/2008,0000,4.09000,4.09000,3.90000,3.90000,34000
10/21/2008,0000,3.90000,4.15000,3.90000,4.10000,72000
10/22/2008,0000,4.00000,4.09000,3.98000,4.07000,22000
10/23/2008,0000,3.93000,3.97000,3.93000,3.97000,46000
10/24/2008,0000,3.85000,3.87000,3.84000,3.84000,34000
10/27/2008,0000,3.60000,3.83000,3.58000,3.58000,94000
10/28/2008,0000,3.50000,3.73000,3.33000,3.58000,331000
10/29/2008,0000,3.57000,3.79000,3.34000,3.48000,148000
10/30/2008,0000,3.46000,3.72000,3.46000,3.72000,178000
10/31/2008,0000,3.70000,3.98000,3.70000,3.98000,193000
11/03/2008,0000,4.25000,4.25000,4.07000,4.20000,121000
11/04/2008,0000,3.95000,4.03000,3.91000,4.00000,168000
11/05/2008,0000,4.10000,4.15000,3.98000,4.08000,188000
11/06/2008,0000,3.85000,3.99000,3.80000,3.99000,184000
11/07/2008,0000,3.98000,4.08000,3.98000,4.08000,54000
11/10/2008,0000,3.80000,4.08000,3.80000,3.99000,122000
11/11/2008,0000,3.75000,3.87000,3.75000,3.76000,34000
11/12/2008,0000,3.70000,3.89000,3.65000,3.89000,13000
11/13/2008,0000,3.74000,3.74000,3.63000,3.63000,19000
11/14/2008,0000,3.85000,3.85000,3.45000,3.69000,45000
11/17/2008,0000,3.45000,3.55000,3.44000,3.55000,78000
11/18/2008,0000,3.55000,3.55000,3.31000,3.32000,330000
11/19/2008,0000,3.10000,3.50000,3.10000,3.48000,140000
11/20/2008,0000,3.46000,3.46000,3.24000,3.32000,125000
11/21/2008,0000,3.32000,3.36000,3.11000,3.36000,51000
11/24/2008,0000,3.36000,3.36000,3.14000,3.29000,96000
11/25/2008,0000,3.45000,3.45000,3.22000,3.35000,75000
11/26/2008,0000,3.21000,3.34000,3.17000,3.20000,60000
11/27/2008,0000,3.33000,3.42000,3.32000,3.42000,202000
11/28/2008,0000,3.42000,3.47000,3.32000,3.47000,77000
12/01/2008,0000,3.47000,3.71000,3.33000,3.68000,162000
12/02/2008,0000,3.43000,3.54000,3.43000,3.54000,127000
12/03/2008,0000,3.54000,3.54000,3.42000,3.53000,113000
12/04/2008,0000,3.45000,3.52000,3.29000,3.32000,58000
12/05/2008,0000,3.32000,3.41000,3.30000,3.39000,34000
12/08/2008,0000,3.35000,3.55000,3.35000,3.53000,49000
12/09/2008,0000,3.50000,3.59000,3.36000,3.50000,45000
12/10/2008,0000,3.48000,3.57000,3.43000,3.57000,147000
12/11/2008,0000,3.62000,3.79000,3.57000,3.79000,267000
12/12/2008,0000,3.65000,3.75000,3.60000,3.61000,225000
12/15/2008,0000,3.82000,3.82000,3.62000,3.62000,172000
12/16/2008,0000,3.43000,3.69000,3.43000,3.66000,120000
12/17/2008,0000,3.76000,3.76000,3.62000,3.71000,157000
12/18/2008,0000,3.58000,3.81000,3.58000,3.72000,144000
12/19/2008,0000,3.72000,3.97000,3.72000,3.91000,213000
12/22/2008,0000,3.90000,3.90000,3.70000,3.70000,121000
12/23/2008,0000,3.62000,3.67000,3.60000,3.67000,104000
12/24/2008,0000,3.67000,3.69000,3.60000,3.69000,41000
12/25/2008,0000,3.61000,3.74000,3.58000,3.60000,80000
12/26/2008,0000,3.78000,3.78000,3.60000,3.61000,23000
12/29/2008,0000,3.57000,3.61000,3.57000,3.60000,14000
12/30/2008,0000,3.60000,3.81000,3.60000,3.68000,90000
12/31/2008,0000,3.75000,3.75000,3.67000,3.67000,71000
01/05/2009,0000,3.70000,3.82000,3.70000,3.81000,123000
01/06/2009,0000,3.76000,3.85000,3.71000,3.81000,88000
01/07/2009,0000,3.80000,4.07000,3.80000,4.07000,557000
01/08/2009,0000,4.11000,4.24000,3.90000,3.90000,574000
01/09/2009,0000,3.78000,4.04000,3.78000,3.97000,174000
01/12/2009,0000,3.86000,3.92000,3.78000,3.78000,79000
01/13/2009,0000,3.84000,3.89000,3.81000,3.81000,32000
01/14/2009,0000,3.87000,3.93000,3.81000,3.81000,42000
01/15/2009,0000,3.75000,3.90000,3.75000,3.86000,44000
01/16/2009,0000,3.89000,3.89000,3.76000,3.76000,28000
01/19/2009,0000,3.77000,3.92000,3.77000,3.83000,67000
01/20/2009,0000,3.83000,3.83000,3.70000,3.83000,40000
01/21/2009,0000,3.77000,3.77000,3.58000,3.75000,60000
02/02/2009,0000,3.83000,3.83000,3.59000,3.75000,26000
02/03/2009,0000,3.75000,3.93000,3.75000,3.86000,23000
02/04/2009,0000,3.87000,3.87000,3.87000,3.87000,1000
02/05/2009,0000,3.90000,3.90000,3.87000,3.87000,15000
02/06/2009,0000,3.87000,3.93000,3.87000,3.90000,26000
02/09/2009,0000,3.88000,3.93000,3.75000,3.80000,73000
02/10/2009,0000,3.86000,3.92000,3.85000,3.90000,58000
02/11/2009,0000,3.90000,4.16000,3.90000,4.11000,247000
02/12/2009,0000,4.10000,4.29000,3.91000,3.96000,267000
02/13/2009,0000,3.96000,4.10000,3.90000,3.96000,90000
02/16/2009,0000,4.00000,4.00000,3.90000,4.00000,169000
02/17/2009,0000,4.00000,4.08000,3.87000,3.87000,80000
02/18/2009,0000,3.84000,4.00000,3.84000,3.99000,46000
02/19/2009,0000,4.10000,4.10000,3.99000,4.07000,84000
02/20/2009,0000,4.07000,4.07000,3.94000,3.94000,15000
02/23/2009,0000,3.95000,4.03000,3.90000,3.90000,66000
02/24/2009,0000,3.85000,3.92000,3.79000,3.81000,50000
02/25/2009,0000,3.82000,4.03000,3.82000,3.95000,102000
02/26/2009,0000,3.95000,4.19000,3.94000,4.06000,410000
02/27/2009,0000,4.12000,4.13000,4.01000,4.05000,128000
03/02/2009,0000,4.10000,4.33000,4.05000,4.33000,565000
03/03/2009,0000,4.63000,4.63000,4.33000,4.50000,2056000
03/04/2009,0000,4.50000,4.58000,4.39000,4.39000,598000
03/05/2009,0000,4.50000,4.69000,4.42000,4.69000,251000
03/06/2009,0000,4.75000,5.01000,4.72000,4.99000,1640000
03/09/2009,0000,5.14000,5.32000,4.90000,5.13000,1143000
03/10/2009,0000,5.12000,5.20000,5.00000,5.05000,371000
03/11/2009,0000,5.08000,5.17000,4.70000,4.70000,930000
03/12/2009,0000,4.75000,4.94000,4.75000,4.78000,403000
03/13/2009,0000,4.92000,5.03000,4.78000,5.01000,392000
03/16/2009,0000,5.01000,5.14000,4.90000,4.91000,351000
03/17/2009,0000,5.02000,5.02000,4.82000,4.92000,235000
03/18/2009,0000,4.99000,5.00000,4.78000,4.86000,462000
03/19/2009,0000,4.86000,5.04000,4.83000,4.87000,393000
03/20/2009,0000,4.87000,5.20000,4.87000,5.00000,374000
03/23/2009,0000,5.10000,5.10000,5.00000,5.09000,252000
03/24/2009,0000,5.14000,5.24000,5.05000,5.06000,310000
03/25/2009,0000,5.07000,5.41000,5.01000,5.41000,818000
03/26/2009,0000,5.50000,5.69000,5.36000,5.65000,684000
03/27/2009,0000,5.80000,5.82000,5.59000,5.75000,401000
03/30/2009,0000,5.77000,5.77000,5.37000,5.37000,399000
03/31/2009,0000,5.30000,5.74000,5.27000,5.56000,169000
04/01/2009,0000,5.55000,5.72000,5.50000,5.64000,445000
04/02/2009,0000,5.81000,5.81000,5.60000,5.60000,316000
04/03/2009,0000,5.68000,5.72000,5.59000,5.62000,126000
04/06/2009,0000,5.64000,5.94000,5.62000,5.80000,1171000
04/07/2009,0000,5.80000,5.80000,5.63000,5.64000,563000
04/08/2009,0000,5.61000,5.66000,5.45000,5.66000,281000
04/09/2009,0000,5.70000,5.72000,5.54000,5.71000,245000
04/10/2009,0000,5.80000,5.89000,5.64000,5.85000,459000
04/13/2009,0000,5.85000,5.85000,5.70000,5.74000,350000
04/14/2009,0000,5.61000,5.80000,5.61000,5.76000,250000
04/15/2009,0000,5.76000,5.79000,5.66000,5.73000,150000
04/16/2009,0000,5.74000,5.85000,5.73000,5.85000,532000
04/17/2009,0000,5.91000,6.19000,5.68000,5.80000,877000
04/20/2009,0000,5.80000,5.95000,5.64000,5.80000,213000
04/21/2009,0000,5.56000,5.78000,5.56000,5.78000,136000
04/22/2009,0000,5.70000,5.79000,5.66000,5.72000,174000
04/23/2009,0000,5.72000,5.80000,5.70000,5.79000,85000
04/24/2009,0000,5.80000,6.19000,5.80000,6.19000,1222000
04/27/2009,0000,6.48000,6.48000,5.85000,6.00000,892000
04/28/2009,0000,5.70000,6.02000,5.58000,5.59000,611000
04/29/2009,0000,5.62000,5.63000,5.22000,5.25000,410000
04/30/2009,0000,5.38000,5.61000,5.32000,5.61000,561000
05/04/2009,0000,5.88000,5.94000,5.68000,5.86000,890000
05/05/2009,0000,5.85000,5.86000,5.47000,5.56000,428000
05/06/2009,0000,5.42000,5.67000,5.42000,5.59000,252000
05/07/2009,0000,5.60000,5.90000,5.60000,5.78000,341000
05/08/2009,0000,5.78000,5.85000,5.64000,5.85000,353000
05/11/2009,0000,5.80000,5.80000,5.65000,5.77000,594000
05/12/2009,0000,5.80000,5.80000,5.47000,5.60000,481000
05/13/2009,0000,5.60000,5.70000,5.50000,5.68000,560000
05/14/2009,0000,5.64000,5.65000,5.52000,5.53000,186000
05/15/2009,0000,5.60000,5.71000,5.58000,5.60000,363000
05/18/2009,0000,5.58000,5.99000,5.58000,5.83000,1619000
05/19/2009,0000,5.83000,5.96000,5.71000,5.71000,795000
05/20/2009,0000,5.85000,5.85000,5.62000,5.62000,288000
05/21/2009,0000,5.65000,5.90000,5.65000,5.79000,602000
05/22/2009,0000,5.80000,6.06000,5.76000,5.90000,884000
05/25/2009,0000,6.03000,6.31000,5.90000,6.31000,1781000
05/26/2009,0000,6.75000,6.75000,6.70000,6.75000,1067000
05/27/2009,0000,7.22000,7.22000,6.80000,7.00000,2535000
06/01/2009,0000,6.51000,6.79000,6.51000,6.51000,960000
06/02/2009,0000,6.10000,6.30000,6.06000,6.06000,1193000
06/03/2009,0000,5.90000,5.95000,5.70000,5.84000,834000
06/04/2009,0000,5.99000,5.99000,5.70000,5.83000,369000
06/05/2009,0000,5.85000,5.98000,5.77000,5.80000,412000
06/08/2009,0000,5.99000,6.09000,5.90000,5.90000,359000
06/09/2009,0000,5.81000,5.92000,5.49000,5.49000,570000
06/10/2009,0000,5.50000,5.50000,5.29000,5.33000,274000
06/11/2009,0000,5.25000,5.47000,5.25000,5.44000,121000
06/12/2009,0000,5.50000,5.58000,5.35000,5.36000,208000
06/15/2009,0000,5.27000,5.32000,5.13000,5.13000,241000
06/16/2009,0000,5.20000,5.30000,5.19000,5.21000,74000
06/17/2009,0000,5.13000,5.30000,4.96000,4.96000,153000
06/18/2009,0000,5.00000,5.12000,4.70000,4.71000,413000
06/19/2009,0000,4.77000,4.95000,4.70000,4.72000,205000
06/22/2009,0000,4.90000,4.96000,4.80000,4.94000,109000
06/23/2009,0000,4.90000,4.90000,4.66000,4.85000,78000
06/24/2009,0000,4.86000,4.92000,4.75000,4.92000,97000
06/25/2009,0000,4.90000,5.00000,4.86000,4.95000,179000
06/26/2009,0000,5.10000,5.10000,4.95000,5.02000,292000
06/29/2009,0000,5.09000,5.09000,4.92000,4.99000,155000
06/30/2009,0000,4.92000,5.10000,4.85000,5.10000,94000
07/01/2009,0000,5.05000,5.12000,5.00000,5.12000,94000
07/02/2009,0000,5.13000,5.18000,5.06000,5.15000,140000
07/03/2009,0000,5.14000,5.14000,4.96000,5.10000,220000
07/06/2009,0000,5.12000,5.12000,4.95000,4.97000,116000
07/07/2009,0000,4.99000,5.14000,4.99000,5.12000,176000
07/08/2009,0000,5.06000,5.13000,5.02000,5.13000,69000
07/09/2009,0000,5.10000,5.27000,5.02000,5.25000,304000
07/10/2009,0000,5.20000,5.25000,5.12000,5.20000,144000
07/13/2009,0000,5.15000,5.27000,5.13000,5.13000,128000
07/14/2009,0000,5.13000,5.22000,5.10000,5.20000,50000
07/15/2009,0000,5.13000,5.27000,5.13000,5.24000,191000
07/16/2009,0000,5.24000,5.30000,5.15000,5.18000,162000
07/17/2009,0000,5.12000,5.22000,5.12000,5.20000,157000
07/20/2009,0000,5.20000,5.23000,5.10000,5.18000,192000
07/21/2009,0000,5.18000,5.20000,5.13000,5.16000,144000
07/22/2009,0000,5.18000,5.22000,5.11000,5.11000,144000
07/23/2009,0000,5.20000,5.20000,5.13000,5.19000,202000
07/24/2009,0000,5.20000,5.21000,5.12000,5.19000,157000
07/27/2009,0000,5.19000,5.38000,5.19000,5.38000,440000
07/28/2009,0000,5.21000,5.63000,5.21000,5.46000,509000
07/29/2009,0000,5.51000,5.51000,5.41000,5.45000,166000
07/30/2009,0000,5.42000,5.45000,5.26000,5.44000,192000
07/31/2009,0000,5.30000,5.75000,5.30000,5.56000,357000
08/03/2009,0000,5.74000,5.94000,5.60000,5.94000,661000
08/04/2009,0000,6.00000,6.00000,5.61000,5.67000,415000
08/05/2009,0000,5.67000,5.79000,5.41000,5.42000,217000
08/06/2009,0000,5.50000,5.70000,5.40000,5.50000,140000
08/10/2009,0000,5.50000,5.79000,5.50000,5.69000,168000
08/11/2009,0000,5.61000,5.70000,5.51000,5.54000,111000
08/12/2009,0000,5.70000,5.70000,5.54000,5.65000,98000
08/13/2009,0000,5.66000,5.74000,5.61000,5.66000,80000
08/14/2009,0000,5.69000,5.77000,5.62000,5.67000,80000
08/17/2009,0000,5.67000,5.67000,5.51000,5.65000,92000
08/18/2009,0000,5.65000,5.65000,5.36000,5.48000,94000
08/19/2009,0000,5.21000,5.56000,5.21000,5.42000,141000
08/20/2009,0000,5.59000,5.59000,5.42000,5.46000,109000
08/21/2009,0000,5.46000,5.59000,5.27000,5.39000,184000
08/24/2009,0000,5.48000,5.56000,5.43000,5.45000,77000
08/25/2009,0000,5.45000,5.50000,5.45000,5.46000,73000
08/26/2009,0000,5.49000,5.49000,5.27000,5.34000,62000
08/27/2009,0000,5.49000,5.49000,5.35000,5.42000,40000
08/28/2009,0000,5.51000,5.51000,5.27000,5.36000,17000
08/31/2009,0000,5.35000,5.50000,5.35000,5.50000,56000
09/01/2009,0000,5.44000,5.65000,5.44000,5.65000,169000
09/02/2009,0000,5.65000,5.65000,5.52000,5.64000,116000
09/03/2009,0000,5.64000,5.74000,5.54000,5.64000,169000
09/04/2009,0000,5.60000,5.73000,5.60000,5.73000,263000
09/07/2009,0000,5.80000,5.80000,5.68000,5.78000,186000
09/08/2009,0000,5.80000,5.84000,5.73000,5.80000,363000
09/09/2009,0000,5.80000,5.90000,5.80000,5.82000,270000
09/10/2009,0000,5.82000,5.86000,5.75000,5.80000,251000
09/11/2009,0000,5.99000,5.99000,5.82000,5.90000,99000
09/14/2009,0000,5.90000,5.90000,5.73000,5.84000,55000
09/15/2009,0000,5.90000,5.96000,5.84000,5.90000,116000
09/16/2009,0000,5.90000,6.31000,5.90000,6.30000,694000
09/17/2009,0000,6.10000,6.35000,6.10000,6.30000,495000
09/18/2009,0000,6.34000,6.45000,6.16000,6.45000,350000
09/21/2009,0000,6.39000,6.45000,6.11000,6.26000,107000
09/22/2009,0000,6.29000,6.34000,6.21000,6.33000,198000
09/23/2009,0000,6.28000,6.30000,6.10000,6.10000,328000
09/24/2009,0000,6.10000,6.16000,5.95000,5.99000,244000
09/25/2009,0000,6.00000,6.18000,6.00000,6.05000,251000
09/28/2009,0000,6.05000,6.15000,5.90000,6.00000,148000
09/29/2009,0000,5.91000,6.15000,5.91000,5.98000,78000
09/30/2009,0000,5.99000,6.39000,5.97000,6.39000,581000
10/01/2009,0000,6.83000,6.83000,6.40000,6.40000,1231000
10/02/2009,0000,5.98000,6.30000,5.98000,6.25000,368000
10/05/2009,0000,6.25000,6.35000,6.15000,6.35000,165000
10/06/2009,0000,6.35000,6.48000,6.30000,6.40000,220000
10/07/2009,0000,6.50000,6.50000,6.30000,6.30000,228000
10/08/2009,0000,6.47000,6.47000,6.15000,6.21000,273000
10/09/2009,0000,6.20000,6.40000,6.20000,6.33000,179000
10/12/2009,0000,6.40000,6.40000,6.21000,6.30000,235000
10/13/2009,0000,6.27000,6.34000,6.20000,6.30000,151000
10/14/2009,0000,6.34000,6.50000,6.30000,6.32000,146000
10/15/2009,0000,6.33000,6.35000,6.21000,6.25000,166000
10/16/2009,0000,6.33000,6.40000,6.23000,6.28000,333000
10/19/2009,0000,6.28000,6.30000,6.24000,6.28000,152000
10/20/2009,0000,6.30000,6.45000,6.25000,6.34000,221000
10/21/2009,0000,6.39000,6.44000,6.30000,6.44000,221000
10/22/2009,0000,6.50000,6.60000,6.40000,6.41000,297000
10/23/2009,0000,6.40000,6.48000,6.37000,6.37000,121000
10/26/2009,0000,6.37000,6.45000,6.35000,6.36000,70000
10/27/2009,0000,6.35000,6.39000,6.25000,6.34000,109000
10/28/2009,0000,6.35000,6.35000,5.90000,6.15000,149000
10/29/2009,0000,6.14000,6.15000,5.87000,5.95000,229000
10/30/2009,0000,5.95000,6.08000,5.90000,5.92000,75000
11/02/2009,0000,5.82000,6.33000,5.82000,6.33000,419000
11/03/2009,0000,6.40000,6.50000,6.35000,6.36000,253000
11/04/2009,0000,6.49000,6.54000,6.37000,6.51000,324000
11/05/2009,0000,6.76000,6.76000,6.40000,6.56000,130000
11/06/2009,0000,6.56000,6.64000,6.43000,6.43000,161000
11/09/2009,0000,6.43000,6.59000,6.43000,6.46000,171000
11/10/2009,0000,6.50000,6.55000,6.46000,6.49000,225000
11/11/2009,0000,6.50000,6.94000,6.49000,6.94000,1017000
11/12/2009,0000,7.00000,7.42000,6.96000,7.20000,1876000
11/13/2009,0000,7.10000,7.56000,6.85000,7.35000,1126000
11/16/2009,0000,7.33000,7.58000,7.33000,7.47000,737000
11/17/2009,0000,7.44000,7.58000,7.24000,7.27000,412000
11/18/2009,0000,7.27000,7.35000,7.16000,7.20000,466000
11/19/2009,0000,7.20000,7.47000,7.20000,7.25000,205000
11/20/2009,0000,7.30000,7.44000,7.30000,7.33000,164000
11/23/2009,0000,7.30000,7.45000,7.23000,7.28000,139000
11/24/2009,0000,7.23000,7.35000,7.15000,7.16000,228000
11/25/2009,0000,7.24000,7.26000,7.13000,7.14000,174000
11/26/2009,0000,7.14000,7.23000,7.06000,7.08000,207000
11/27/2009,0000,7.08000,7.08000,6.94000,6.94000,349000
11/30/2009,0000,6.95000,7.30000,6.95000,7.16000,149000
12/01/2009,0000,7.16000,7.26000,7.11000,7.24000,169000
12/02/2009,0000,7.30000,7.32000,7.15000,7.16000,299000
12/03/2009,0000,7.20000,7.30000,7.15000,7.17000,275000
12/04/2009,0000,7.17000,7.17000,7.07000,7.09000,226000
12/07/2009,0000,7.11000,7.58000,7.11000,7.55000,510000
12/08/2009,0000,7.74000,8.06000,7.55000,8.01000,736000
12/09/2009,0000,7.96000,8.20000,7.96000,8.06000,457000
12/11/2009,0000,7.85000,8.08000,7.85000,7.91000,428000
12/14/2009,0000,7.97000,8.19000,7.97000,8.15000,340000
12/15/2009,0000,8.15000,8.72000,8.15000,8.72000,646000
12/16/2009,0000,9.14000,9.14000,8.80000,8.91000,434000
12/17/2009,0000,9.04000,9.53000,9.00000,9.00000,684000
12/18/2009,0000,9.20000,9.20000,8.38000,8.56000,571000
12/21/2009,0000,8.40000,8.69000,8.40000,8.50000,207000
12/22/2009,0000,8.51000,8.90000,8.51000,8.88000,217000
12/23/2009,0000,8.60000,8.88000,8.60000,8.73000,99000
12/25/2009,0000,8.30000,8.48000,8.25000,8.35000,221000
04/02/2007,0000,11.80000,12.10000,11.40000,11.70000,2771000
04/03/2007,0000,11.55000,12.20000,11.55000,11.75000,1075000
04/04/2007,0000,11.80000,12.10000,11.55000,11.60000,728000
04/09/2007,0000,11.85000,11.95000,11.35000,11.40000,856000
04/10/2007,0000,11.50000,11.50000,11.00000,11.20000,746000
04/11/2007,0000,11.05000,11.50000,11.05000,11.20000,673000
04/12/2007,0000,11.30000,11.40000,11.10000,11.35000,924000
04/13/2007,0000,11.45000,11.55000,11.10000,11.10000,484000
04/16/2007,0000,11.25000,11.30000,11.10000,11.15000,446000
04/17/2007,0000,11.15000,11.30000,10.65000,10.70000,356000
04/18/2007,0000,10.75000,11.00000,10.70000,10.85000,372000
04/19/2007,0000,10.95000,11.60000,10.95000,11.10000,2925000
04/20/2007,0000,11.05000,11.50000,11.05000,11.35000,1626000
04/23/2007,0000,11.50000,11.75000,11.20000,11.30000,1308000
04/24/2007,0000,11.30000,11.45000,11.25000,11.25000,445000
04/26/2007,0000,11.50000,11.70000,11.45000,11.60000,961000
04/27/2007,0000,11.70000,11.70000,11.40000,11.40000,532000
04/30/2007,0000,11.25000,11.30000,10.90000,10.95000,576000
05/02/2007,0000,10.80000,11.15000,10.70000,10.70000,433000
05/03/2007,0000,10.80000,10.80000,9.96000,9.96000,918000
05/04/2007,0000,9.90000,10.20000,9.41000,9.95000,2705000
05/07/2007,0000,9.95000,9.95000,9.61000,9.82000,385000
05/08/2007,0000,9.80000,10.25000,9.80000,10.10000,1111000
05/09/2007,0000,10.10000,10.20000,9.90000,9.92000,313000
05/10/2007,0000,10.05000,10.60000,10.05000,10.30000,1521000
05/11/2007,0000,10.10000,10.15000,9.90000,10.00000,278000
05/14/2007,0000,10.00000,10.05000,9.81000,9.86000,553000
05/15/2007,0000,9.86000,10.25000,9.82000,9.93000,1080000
05/16/2007,0000,9.98000,10.25000,9.91000,10.00000,771000
05/17/2007,0000,10.00000,10.10000,9.95000,9.95000,244000
05/18/2007,0000,9.96000,10.10000,9.82000,9.84000,370000
05/21/2007,0000,9.85000,10.20000,9.85000,9.94000,1182000
05/22/2007,0000,9.97000,10.05000,9.94000,9.94000,451000
05/23/2007,0000,10.10000,10.40000,10.00000,10.20000,1595000
05/24/2007,0000,10.40000,10.55000,10.10000,10.15000,715000
05/25/2007,0000,10.10000,10.45000,10.10000,10.45000,710000
05/28/2007,0000,10.80000,10.80000,10.10000,10.10000,758000
05/29/2007,0000,10.15000,10.25000,10.10000,10.20000,607000
05/30/2007,0000,10.60000,10.60000,10.20000,10.25000,787000
05/31/2007,0000,10.30000,10.95000,10.20000,10.95000,1839000
06/04/2007,0000,11.55000,11.80000,11.40000,11.50000,2782000
06/05/2007,0000,11.60000,11.95000,11.50000,11.55000,1305000
06/06/2007,0000,11.70000,11.70000,10.80000,10.85000,1750000
06/07/2007,0000,10.85000,11.30000,10.60000,11.15000,1476000
06/08/2007,0000,10.90000,11.25000,10.90000,10.95000,465000
06/11/2007,0000,10.90000,11.10000,10.80000,10.80000,676000
06/12/2007,0000,10.85000,11.10000,10.70000,10.80000,715000
06/13/2007,0000,11.00000,11.55000,10.80000,11.55000,3493000
06/14/2007,0000,11.70000,11.80000,11.30000,11.40000,2014000
06/15/2007,0000,11.50000,11.50000,11.10000,11.15000,541000
06/20/2007,0000,11.20000,11.20000,11.00000,11.00000,775000
06/21/2007,0000,11.00000,11.60000,11.00000,11.25000,835000
06/22/2007,0000,11.25000,11.85000,11.25000,11.75000,2052000
06/25/2007,0000,11.70000,12.35000,11.60000,11.65000,2873000
06/26/2007,0000,11.70000,11.80000,11.40000,11.50000,829000
06/27/2007,0000,11.50000,11.60000,11.40000,11.40000,725000
06/28/2007,0000,11.60000,11.85000,11.50000,11.75000,1270000
06/29/2007,0000,12.00000,12.00000,11.60000,12.00000,1725000
07/02/2007,0000,12.00000,12.15000,11.80000,11.90000,1317000
07/03/2007,0000,11.85000,12.35000,11.85000,12.00000,1797000
07/04/2007,0000,12.05000,12.20000,11.65000,11.90000,1816000
07/05/2007,0000,11.90000,12.00000,11.75000,11.80000,1112000
07/06/2007,0000,11.80000,12.15000,11.80000,11.90000,1596000
07/09/2007,0000,11.90000,12.25000,11.90000,12.00000,1312000
07/10/2007,0000,12.10000,12.50000,12.10000,12.25000,2455000
07/11/2007,0000,12.10000,12.60000,11.95000,12.15000,2790000
07/12/2007,0000,12.20000,12.40000,12.15000,12.15000,1981000
07/13/2007,0000,12.25000,12.45000,11.30000,11.30000,1576000
07/17/2007,0000,12.00000,12.00000,11.50000,11.50000,1061000
07/18/2007,0000,11.50000,11.75000,11.35000,11.50000,1173000
07/19/2007,0000,11.30000,12.10000,11.30000,11.90000,2208000
07/20/2007,0000,12.20000,12.25000,11.75000,11.95000,1211000
07/23/2007,0000,11.85000,12.35000,11.80000,12.00000,1317000
07/24/2007,0000,12.20000,12.20000,11.65000,11.90000,1545000
07/25/2007,0000,11.90000,12.70000,11.80000,12.50000,4077000
07/26/2007,0000,12.50000,12.95000,12.10000,12.10000,1637000
07/27/2007,0000,11.80000,12.20000,11.60000,11.65000,1023000
07/31/2007,0000,11.85000,12.05000,11.85000,11.95000,750000
08/01/2007,0000,11.80000,12.20000,11.55000,11.65000,573000
08/02/2007,0000,11.75000,11.85000,10.85000,11.40000,658000
08/03/2007,0000,11.45000,11.50000,11.05000,11.15000,564000
08/06/2007,0000,11.10000,11.15000,10.75000,11.00000,381000
08/07/2007,0000,11.00000,11.05000,10.75000,10.80000,469000
08/08/2007,0000,11.00000,11.00000,10.85000,10.95000,211000
08/09/2007,0000,11.50000,11.50000,11.05000,11.10000,381000
08/10/2007,0000,11.30000,11.45000,11.00000,11.25000,724000
08/14/2007,0000,10.85000,11.10000,10.85000,10.85000,124000
08/15/2007,0000,10.85000,11.00000,10.15000,10.15000,246000
08/16/2007,0000,9.44000,9.96000,9.44000,9.44000,474000
08/17/2007,0000,8.78000,9.20000,8.78000,8.78000,722000
08/20/2007,0000,8.99000,9.00000,8.51000,8.80000,486000
08/21/2007,0000,8.98000,8.98000,8.19000,8.19000,420000
08/22/2007,0000,7.81000,8.10000,7.62000,7.98000,828000
08/23/2007,0000,8.05000,8.38000,7.84000,8.17000,446000
08/24/2007,0000,8.20000,8.35000,8.10000,8.25000,382000
08/27/2007,0000,8.27000,8.34000,8.11000,8.11000,218000
08/28/2007,0000,8.12000,8.20000,8.05000,8.16000,230000
08/29/2007,0000,8.01000,8.10000,7.95000,8.00000,84000
08/30/2007,0000,8.04000,8.30000,8.04000,8.20000,94000
08/31/2007,0000,8.74000,8.77000,8.40000,8.50000,555000
09/03/2007,0000,8.99000,9.09000,8.94000,9.09000,383000
09/04/2007,0000,9.72000,9.72000,9.72000,9.72000,313000
09/05/2007,0000,10.40000,10.40000,10.10000,10.30000,2384000
09/06/2007,0000,9.84000,10.10000,9.59000,9.80000,628000
09/07/2007,0000,9.80000,9.99000,9.65000,9.73000,445000
09/10/2007,0000,9.35000,9.70000,9.35000,9.57000,194000
09/11/2007,0000,9.50000,9.75000,9.50000,9.60000,220000
09/12/2007,0000,9.75000,9.80000,9.60000,9.62000,218000
09/13/2007,0000,9.70000,9.70000,8.95000,9.17000,239000
09/14/2007,0000,9.25000,9.65000,9.12000,9.29000,225000
09/17/2007,0000,9.56000,9.56000,9.20000,9.25000,134000
09/19/2007,0000,9.31000,9.31000,9.05000,9.07000,133000
09/20/2007,0000,9.09000,9.32000,9.07000,9.16000,77000
09/21/2007,0000,9.36000,9.45000,9.21000,9.45000,85000
09/26/2007,0000,9.50000,9.50000,9.30000,9.34000,97000
09/27/2007,0000,9.48000,9.62000,9.35000,9.59000,240000
09/28/2007,0000,9.70000,9.70000,9.40000,9.47000,201000
10/01/2007,0000,9.88000,9.88000,9.46000,9.60000,127000
10/02/2007,0000,9.62000,9.75000,9.62000,9.63000,164000
10/03/2007,0000,9.62000,9.70000,9.62000,9.65000,90000
10/04/2007,0000,9.51000,9.66000,9.51000,9.51000,34000
10/05/2007,0000,9.52000,9.65000,9.40000,9.40000,47000
10/08/2007,0000,9.40000,9.50000,9.30000,9.30000,85000
10/09/2007,0000,9.30000,9.40000,9.22000,9.22000,132000
10/11/2007,0000,9.20000,9.30000,9.00000,9.01000,118000
10/12/2007,0000,9.00000,9.00000,8.80000,8.81000,122000
10/15/2007,0000,8.81000,8.81000,8.55000,8.78000,95000
10/16/2007,0000,8.51000,8.73000,8.51000,8.57000,130000
10/17/2007,0000,8.60000,8.69000,8.60000,8.67000,55000
10/18/2007,0000,8.67000,9.15000,8.63000,9.08000,120000
10/19/2007,0000,9.00000,9.00000,8.83000,8.87000,64000
10/22/2007,0000,8.52000,8.61000,8.52000,8.61000,55000
10/23/2007,0000,8.61000,8.75000,8.61000,8.64000,33000
10/24/2007,0000,9.20000,9.20000,8.70000,8.70000,83000
10/25/2007,0000,8.74000,8.80000,8.60000,8.62000,50000
10/26/2007,0000,8.64000,8.90000,8.63000,8.88000,69000
10/29/2007,0000,8.90000,9.50000,8.90000,9.45000,404000
10/30/2007,0000,9.30000,9.43000,9.20000,9.20000,182000
10/31/2007,0000,9.03000,9.54000,9.03000,9.22000,27000
11/01/2007,0000,9.09000,9.19000,8.80000,9.19000,136000
11/02/2007,0000,8.61000,8.90000,8.61000,8.81000,140000
11/05/2007,0000,8.81000,9.10000,8.80000,8.87000,63000
11/06/2007,0000,8.90000,9.00000,8.80000,8.85000,40000
11/07/2007,0000,8.86000,8.90000,8.85000,8.85000,143000
11/08/2007,0000,8.86000,8.86000,8.24000,8.48000,342000
11/09/2007,0000,8.47000,9.07000,8.01000,9.07000,236000
11/12/2007,0000,9.70000,9.70000,9.10000,9.70000,1303000
11/13/2007,0000,9.74000,10.10000,9.20000,9.36000,1058000
11/14/2007,0000,9.45000,9.60000,9.38000,9.55000,566000
11/15/2007,0000,9.55000,9.55000,9.00000,9.01000,242000
11/16/2007,0000,9.00000,9.00000,8.38000,8.49000,758000
11/19/2007,0000,8.51000,8.52000,8.30000,8.31000,251000
11/20/2007,0000,8.29000,8.31000,8.01000,8.23000,89000
11/21/2007,0000,8.22000,8.23000,8.11000,8.12000,133000
11/22/2007,0000,8.09000,8.35000,8.09000,8.17000,43000
11/23/2007,0000,8.20000,8.32000,8.12000,8.12000,222000
11/26/2007,0000,8.30000,8.30000,8.10000,8.16000,52000
11/27/2007,0000,7.91000,8.00000,7.91000,7.98000,97000
11/28/2007,0000,8.00000,8.10000,7.88000,7.91000,132000
11/29/2007,0000,8.00000,8.30000,7.95000,7.95000,159000
11/30/2007,0000,8.02000,8.20000,8.02000,8.20000,109000
12/03/2007,0000,8.20000,8.30000,8.15000,8.20000,87000
12/04/2007,0000,8.20000,8.29000,8.15000,8.29000,76000
12/05/2007,0000,8.16000,8.47000,8.16000,8.45000,144000
12/06/2007,0000,8.60000,8.60000,8.31000,8.32000,75000
12/07/2007,0000,8.33000,8.65000,8.33000,8.55000,107000
12/10/2007,0000,8.53000,8.53000,8.35000,8.35000,24000
12/11/2007,0000,8.35000,8.59000,8.30000,8.37000,52000
12/12/2007,0000,8.25000,8.32000,8.22000,8.32000,16000
12/13/2007,0000,8.35000,8.38000,8.15000,8.30000,25000
12/14/2007,0000,8.04000,8.05000,7.75000,7.99000,65000
12/17/2007,0000,7.85000,8.03000,7.44000,7.44000,186000
12/18/2007,0000,7.10000,7.23000,6.92000,7.01000,219000
12/19/2007,0000,7.01000,7.21000,7.01000,7.18000,85000
12/20/2007,0000,7.10000,7.18000,6.87000,7.13000,311000
12/21/2007,0000,6.80000,7.00000,6.64000,6.64000,546000
12/24/2007,0000,6.53000,7.00000,6.50000,6.80000,560000
12/25/2007,0000,6.88000,6.90000,6.71000,6.74000,178000
12/26/2007,0000,6.75000,6.80000,6.66000,6.73000,61000
12/27/2007,0000,6.73000,6.95000,6.73000,6.82000,157000
12/28/2007,0000,6.82000,7.03000,6.82000,7.03000,131000
12/31/2007,0000,7.05000,7.18000,7.00000,7.12000,259000
01/02/2008,0000,7.11000,7.29000,7.10000,7.12000,234000
01/03/2008,0000,6.96000,6.97000,6.85000,6.90000,49000
01/04/2008,0000,6.91000,7.06000,6.90000,7.05000,80000
01/07/2008,0000,6.98000,6.98000,6.79000,6.88000,22000
01/08/2008,0000,6.68000,6.92000,6.68000,6.72000,92000
01/09/2008,0000,6.60000,6.77000,6.60000,6.70000,68000
01/10/2008,0000,6.72000,6.83000,6.70000,6.70000,203000
01/11/2008,0000,6.84000,6.84000,6.70000,6.70000,457000
01/14/2008,0000,6.80000,6.80000,6.64000,6.64000,150000
01/15/2008,0000,6.73000,6.83000,6.70000,6.71000,328000
01/16/2008,0000,6.64000,6.75000,6.64000,6.68000,109000
01/17/2008,0000,6.69000,6.77000,6.63000,6.72000,159000
01/18/2008,0000,6.70000,6.99000,6.64000,6.85000,286000
01/21/2008,0000,6.85000,6.93000,6.80000,6.91000,107000
01/22/2008,0000,6.65000,6.84000,6.43000,6.44000,289000
01/23/2008,0000,6.44000,6.58000,6.01000,6.42000,540000
01/24/2008,0000,6.44000,6.45000,6.00000,6.34000,569000
01/25/2008,0000,6.31000,6.39000,6.31000,6.35000,152000
01/28/2008,0000,6.32000,6.35000,6.06000,6.15000,146000
01/29/2008,0000,6.16000,6.30000,6.00000,6.00000,188000
01/30/2008,0000,6.00000,6.17000,6.00000,6.17000,166000
01/31/2008,0000,6.06000,6.19000,6.02000,6.19000,186000
02/01/2008,0000,6.11000,6.20000,6.10000,6.20000,111000
02/12/2008,0000,6.14000,6.17000,6.07000,6.17000,76000
02/13/2008,0000,6.10000,6.22000,6.10000,6.12000,58000
02/14/2008,0000,6.13000,6.22000,6.13000,6.22000,67000
02/15/2008,0000,6.10000,6.16000,6.02000,6.13000,62000
02/18/2008,0000,6.10000,6.27000,6.10000,6.18000,132000
02/19/2008,0000,6.30000,6.36000,6.21000,6.35000,131000
02/20/2008,0000,6.33000,6.33000,6.20000,6.24000,73000
02/21/2008,0000,6.26000,6.50000,6.26000,6.38000,183000
02/22/2008,0000,6.33000,6.46000,6.26000,6.44000,122000
02/25/2008,0000,6.54000,6.56000,6.45000,6.48000,149000
02/26/2008,0000,6.60000,6.60000,6.44000,6.44000,89000
02/27/2008,0000,6.58000,6.66000,6.48000,6.55000,90000
02/29/2008,0000,6.56000,7.00000,6.56000,7.00000,493000
03/03/2008,0000,7.05000,7.29000,6.99000,7.11000,810000
03/04/2008,0000,7.12000,7.12000,6.88000,7.10000,181000
03/05/2008,0000,7.10000,7.11000,6.95000,7.07000,141000
03/06/2008,0000,7.01000,7.50000,7.01000,7.26000,258000
03/07/2008,0000,7.23000,7.39000,7.00000,7.00000,383000
03/10/2008,0000,7.01000,7.01000,6.85000,6.88000,191000
03/11/2008,0000,6.72000,7.03000,6.71000,7.03000,83000
03/12/2008,0000,7.10000,7.13000,6.83000,6.91000,111000
03/13/2008,0000,6.85000,6.90000,6.71000,6.90000,77000
03/14/2008,0000,7.00000,7.00000,6.73000,6.75000,31000
03/18/2008,0000,6.61000,6.67000,6.50000,6.67000,95000
03/19/2008,0000,6.70000,6.80000,6.62000,6.66000,46000
03/20/2008,0000,6.60000,6.70000,6.40000,6.70000,76000
03/21/2008,0000,6.70000,6.81000,6.60000,6.66000,91000
03/25/2008,0000,6.62000,6.74000,6.62000,6.70000,66000
03/26/2008,0000,6.74000,6.75000,6.67000,6.67000,91000
03/27/2008,0000,6.70000,6.70000,6.55000,6.66000,77000
03/28/2008,0000,6.67000,6.75000,6.66000,6.69000,30000
03/31/2008,0000,6.70000,6.80000,6.70000,6.74000,51000
04/01/2008,0000,6.79000,6.85000,6.75000,6.75000,121000
04/02/2008,0000,6.80000,7.00000,6.71000,6.87000,148000
04/03/2008,0000,6.82000,7.04000,6.76000,7.00000,87000
04/07/2008,0000,7.12000,7.12000,6.90000,6.92000,181000
04/08/2008,0000,6.90000,7.07000,6.90000,6.91000,113000
04/09/2008,0000,6.91000,7.05000,6.91000,6.95000,432000
04/10/2008,0000,7.00000,7.17000,7.00000,7.15000,207000
04/11/2008,0000,7.14000,7.35000,7.02000,7.26000,876000
04/14/2008,0000,7.14000,7.14000,7.05000,7.06000,171000
04/15/2008,0000,7.06000,7.25000,7.06000,7.14000,140000
04/16/2008,0000,7.20000,7.63000,7.20000,7.63000,883000
04/17/2008,0000,7.70000,7.78000,7.50000,7.50000,411000
04/18/2008,0000,7.49000,7.60000,7.38000,7.58000,148000
04/21/2008,0000,7.69000,7.73000,7.58000,7.58000,190000
04/22/2008,0000,7.73000,7.80000,7.60000,7.68000,111000
04/23/2008,0000,7.75000,7.75000,7.55000,7.61000,106000
04/24/2008,0000,7.61000,7.66000,7.50000,7.51000,170000
04/25/2008,0000,7.51000,7.89000,7.51000,7.69000,150000
04/28/2008,0000,7.70000,7.80000,7.56000,7.56000,93000
04/29/2008,0000,7.70000,8.08000,7.65000,7.90000,935000
04/30/2008,0000,7.92000,7.92000,7.70000,7.81000,185000
05/02/2008,0000,7.75000,7.75000,7.36000,7.42000,304000
05/05/2008,0000,7.50000,7.50000,7.30000,7.30000,127000
05/06/2008,0000,7.22000,7.37000,7.22000,7.36000,110000
05/07/2008,0000,7.36000,7.49000,7.30000,7.40000,137000
05/08/2008,0000,7.53000,7.55000,7.42000,7.55000,145000
05/09/2008,0000,7.65000,7.70000,7.58000,7.67000,151000
05/12/2008,0000,7.80000,7.80000,7.61000,7.73000,106000
05/13/2008,0000,7.73000,7.75000,7.52000,7.75000,116000
05/14/2008,0000,7.74000,7.74000,7.63000,7.64000,97000
05/15/2008,0000,7.61000,7.95000,7.61000,7.80000,663000
05/16/2008,0000,7.80000,7.90000,7.75000,7.75000,282000
05/19/2008,0000,8.29000,8.29000,7.80000,8.00000,387000
05/20/2008,0000,7.83000,7.85000,7.57000,7.73000,241000
05/21/2008,0000,7.61000,7.89000,7.61000,7.84000,347000
05/22/2008,0000,7.83000,7.90000,7.72000,7.75000,220000
05/23/2008,0000,7.75000,7.90000,7.66000,7.84000,423000
05/26/2008,0000,7.84000,7.84000,7.51000,7.70000,82000
05/27/2008,0000,7.70000,7.70000,7.58000,7.70000,67000
05/28/2008,0000,7.61000,7.63000,7.42000,7.42000,141000
05/29/2008,0000,7.42000,7.60000,7.31000,7.32000,126000
05/30/2008,0000,7.35000,7.47000,7.10000,7.31000,223000
06/02/2008,0000,7.01000,7.15000,6.80000,6.80000,720000
06/03/2008,0000,6.80000,6.80000,6.67000,6.80000,49000
06/04/2008,0000,6.79000,6.93000,6.79000,6.82000,94000
06/05/2008,0000,6.99000,6.99000,6.79000,6.79000,62000
06/06/2008,0000,6.97000,6.97000,6.80000,6.82000,91000
06/10/2008,0000,6.80000,7.23000,6.76000,7.23000,461000
06/11/2008,0000,7.69000,7.69000,7.23000,7.23000,1149000
06/12/2008,0000,6.73000,7.18000,6.73000,6.80000,379000
06/13/2008,0000,6.80000,7.08000,6.71000,7.01000,357000
06/16/2008,0000,6.90000,7.00000,6.82000,6.85000,109000
06/17/2008,0000,6.81000,6.89000,6.73000,6.88000,121000
06/18/2008,0000,6.80000,6.89000,6.74000,6.89000,184000
06/19/2008,0000,6.75000,6.89000,6.75000,6.76000,116000
06/20/2008,0000,6.87000,7.23000,6.70000,7.23000,1127000
06/23/2008,0000,7.60000,7.63000,7.25000,7.25000,2649000
06/24/2008,0000,6.91000,7.19000,6.75000,6.97000,824000
06/25/2008,0000,6.77000,6.93000,6.58000,6.77000,240000
06/26/2008,0000,6.80000,6.88000,6.60000,6.60000,248000
06/27/2008,0000,6.30000,6.48000,6.14000,6.20000,324000
06/30/2008,0000,6.32000,6.35000,6.01000,6.32000,137000
07/01/2008,0000,6.32000,6.32000,5.88000,5.88000,487000
07/02/2008,0000,5.88000,6.10000,5.79000,6.04000,272000
07/03/2008,0000,5.89000,6.18000,5.87000,6.18000,161000
07/04/2008,0000,6.21000,6.29000,6.05000,6.18000,98000
07/07/2008,0000,6.03000,6.24000,6.03000,6.11000,110000
07/08/2008,0000,6.20000,6.20000,5.97000,5.97000,256000
07/09/2008,0000,6.10000,6.28000,6.00000,6.00000,65000
07/10/2008,0000,6.00000,6.05000,5.90000,6.00000,88000
07/11/2008,0000,6.00000,6.15000,6.00000,6.11000,186000
07/14/2008,0000,6.10000,6.20000,6.01000,6.01000,110000
07/15/2008,0000,6.19000,6.19000,5.73000,5.73000,93000
07/16/2008,0000,5.75000,5.91000,5.70000,5.73000,228000
07/17/2008,0000,6.08000,6.08000,5.83000,5.86000,115000
07/18/2008,0000,5.87000,5.89000,5.50000,5.70000,210000
07/21/2008,0000,5.56000,5.87000,5.56000,5.61000,319000
07/22/2008,0000,5.51000,5.76000,5.51000,5.76000,51000
07/23/2008,0000,5.65000,5.95000,5.65000,5.90000,352000
07/24/2008,0000,5.99000,5.99000,5.75000,5.90000,285000
07/25/2008,0000,5.76000,6.06000,5.75000,6.04000,284000
07/29/2008,0000,5.98000,6.19000,5.81000,5.85000,314000
07/30/2008,0000,6.00000,6.00000,5.83000,5.83000,80000
07/31/2008,0000,5.83000,6.00000,5.77000,5.77000,59000
08/01/2008,0000,5.63000,5.70000,5.53000,5.70000,92000
08/04/2008,0000,5.60000,5.72000,5.54000,5.65000,101000
08/05/2008,0000,5.60000,5.60000,5.35000,5.37000,158000
08/06/2008,0000,5.50000,5.65000,5.42000,5.64000,200000
08/07/2008,0000,5.63000,5.67000,5.44000,5.50000,89000
08/08/2008,0000,5.32000,5.60000,5.32000,5.60000,103000
08/11/2008,0000,5.69000,5.70000,5.60000,5.64000,76000
08/12/2008,0000,5.68000,5.68000,5.53000,5.54000,49000
08/13/2008,0000,5.55000,5.70000,5.51000,5.51000,208000
08/14/2008,0000,5.52000,5.59000,5.52000,5.57000,65000
08/15/2008,0000,5.60000,5.69000,5.55000,5.55000,100000
08/18/2008,0000,5.47000,5.47000,5.17000,5.20000,168000
08/19/2008,0000,5.26000,5.26000,5.03000,5.12000,121000
08/20/2008,0000,5.06000,5.19000,5.04000,5.13000,39000
08/21/2008,0000,5.25000,5.25000,5.03000,5.03000,63000
08/22/2008,0000,5.03000,5.07000,4.85000,4.90000,122000
08/25/2008,0000,4.95000,4.97000,4.88000,4.97000,45000
08/26/2008,0000,4.88000,4.92000,4.83000,4.83000,185000
08/27/2008,0000,4.80000,5.01000,4.80000,4.85000,41000
08/28/2008,0000,5.14000,5.14000,4.86000,4.96000,79000
08/29/2008,0000,5.10000,5.10000,4.80000,4.94000,183000
09/01/2008,0000,5.28000,5.28000,5.28000,5.28000,227000
09/02/2008,0000,5.45000,5.45000,4.96000,5.00000,357000
09/03/2008,0000,5.09000,5.09000,4.65000,4.65000,281000
09/04/2008,0000,4.66000,4.67000,4.33000,4.49000,355000
09/05/2008,0000,4.40000,4.48000,4.25000,4.26000,267000
09/08/2008,0000,4.47000,4.55000,4.44000,4.55000,270000
09/09/2008,0000,4.25000,4.45000,4.25000,4.33000,121000
09/10/2008,0000,4.30000,4.58000,4.29000,4.49000,104000
09/11/2008,0000,4.49000,4.58000,4.40000,4.43000,69000
09/12/2008,0000,4.50000,4.58000,4.45000,4.58000,176000
09/15/2008,0000,4.50000,4.51000,4.31000,4.34000,95000
09/16/2008,0000,4.04000,4.04000,4.04000,4.04000,279000
09/17/2008,0000,4.04000,4.25000,3.76000,3.80000,674000
09/18/2008,0000,3.54000,3.68000,3.54000,3.59000,398000
09/19/2008,0000,3.60000,3.84000,3.60000,3.84000,337000
09/22/2008,0000,3.98000,4.10000,3.88000,4.10000,153000
09/23/2008,0000,4.10000,4.29000,3.82000,4.19000,215000
09/24/2008,0000,4.15000,4.39000,4.10000,4.27000,124000
09/25/2008,0000,4.12000,4.50000,4.12000,4.32000,143000
09/26/2008,0000,4.32000,4.39000,4.05000,4.19000,136000
09/30/2008,0000,3.90000,4.04000,3.90000,3.94000,85000
10/01/2008,0000,4.02000,4.10000,3.94000,3.94000,74000
10/02/2008,0000,4.09000,4.21000,4.09000,4.21000,155000
10/03/2008,0000,4.15000,4.33000,3.94000,4.33000,152000
10/06/2008,0000,4.15000,4.33000,4.06000,4.08000,121000
10/07/2008,0000,4.08000,4.17000,3.97000,4.17000,43000
10/08/2008,0000,3.97000,4.12000,3.88000,3.88000,193000
10/09/2008,0000,3.93000,3.98000,3.76000,3.89000,83000
10/13/2008,0000,3.76000,3.88000,3.76000,3.84000,73000
10/14/2008,0000,4.00000,4.09000,4.00000,4.05000,110000
10/15/2008,0000,4.05000,4.05000,3.95000,4.03000,48000
10/16/2008,0000,3.90000,3.95000,3.90000,3.92000,34000
10/17/2008,0000,3.92000,4.00000,3.85000,4.00000,56000
10/20/2008,0000,4.09000,4.09000,3.90000,3.90000,34000
10/21/2008,0000,3.90000,4.15000,3.90000,4.10000,72000
10/22/2008,0000,4.00000,4.09000,3.98000,4.07000,22000
10/23/2008,0000,3.93000,3.97000,3.93000,3.97000,46000
10/24/2008,0000,3.85000,3.87000,3.84000,3.84000,34000
10/27/2008,0000,3.60000,3.83000,3.58000,3.58000,94000
10/28/2008,0000,3.50000,3.73000,3.33000,3.58000,331000
10/29/2008,0000,3.57000,3.79000,3.34000,3.48000,148000
10/30/2008,0000,3.46000,3.72000,3.46000,3.72000,178000
10/31/2008,0000,3.70000,3.98000,3.70000,3.98000,193000
11/03/2008,0000,4.25000,4.25000,4.07000,4.20000,121000
11/04/2008,0000,3.95000,4.03000,3.91000,4.00000,168000
11/05/2008,0000,4.10000,4.15000,3.98000,4.08000,188000
11/06/2008,0000,3.85000,3.99000,3.80000,3.99000,184000
11/07/2008,0000,3.98000,4.08000,3.98000,4.08000,54000
11/10/2008,0000,3.80000,4.08000,3.80000,3.99000,122000
11/11/2008,0000,3.75000,3.87000,3.75000,3.76000,34000
11/12/2008,0000,3.70000,3.89000,3.65000,3.89000,13000
11/13/2008,0000,3.74000,3.74000,3.63000,3.63000,19000
11/14/2008,0000,3.85000,3.85000,3.45000,3.69000,45000
11/17/2008,0000,3.45000,3.55000,3.44000,3.55000,78000
11/18/2008,0000,3.55000,3.55000,3.31000,3.32000,330000
11/19/2008,0000,3.10000,3.50000,3.10000,3.48000,140000
11/20/2008,0000,3.46000,3.46000,3.24000,3.32000,125000
11/21/2008,0000,3.32000,3.36000,3.11000,3.36000,51000
11/24/2008,0000,3.36000,3.36000,3.14000,3.29000,96000
11/25/2008,0000,3.45000,3.45000,3.22000,3.35000,75000
11/26/2008,0000,3.21000,3.34000,3.17000,3.20000,60000
11/27/2008,0000,3.33000,3.42000,3.32000,3.42000,202000
11/28/2008,0000,3.42000,3.47000,3.32000,3.47000,77000
12/01/2008,0000,3.47000,3.71000,3.33000,3.68000,162000
12/02/2008,0000,3.43000,3.54000,3.43000,3.54000,127000
12/03/2008,0000,3.54000,3.54000,3.42000,3.53000,113000
12/04/2008,0000,3.45000,3.52000,3.29000,3.32000,58000
12/05/2008,0000,3.32000,3.41000,3.30000,3.39000,34000
12/08/2008,0000,3.35000,3.55000,3.35000,3.53000,49000
12/09/2008,0000,3.50000,3.59000,3.36000,3.50000,45000
12/10/2008,0000,3.48000,3.57000,3.43000,3.57000,147000
12/11/2008,0000,3.62000,3.79000,3.57000,3.79000,267000
12/12/2008,0000,3.65000,3.75000,3.60000,3.61000,225000
12/15/2008,0000,3.82000,3.82000,3.62000,3.62000,172000
12/16/2008,0000,3.43000,3.69000,3.43000,3.66000,120000
12/17/2008,0000,3.76000,3.76000,3.62000,3.71000,157000
12/18/2008,0000,3.58000,3.81000,3.58000,3.72000,144000
12/19/2008,0000,3.72000,3.97000,3.72000,3.91000,213000
12/22/2008,0000,3.90000,3.90000,3.70000,3.70000,121000
12/23/2008,0000,3.62000,3.67000,3.60000,3.67000,104000
12/24/2008,0000,3.67000,3.69000,3.60000,3.69000,41000
12/25/2008,0000,3.61000,3.74000,3.58000,3.60000,80000
12/26/2008,0000,3.78000,3.78000,3.60000,3.61000,23000
12/29/2008,0000,3.57000,3.61000,3.57000,3.60000,14000
12/30/2008,0000,3.60000,3.81000,3.60000,3.68000,90000
12/31/2008,0000,3.75000,3.75000,3.67000,3.67000,71000
01/05/2009,0000,3.70000,3.82000,3.70000,3.81000,123000
01/06/2009,0000,3.76000,3.85000,3.71000,3.81000,88000
01/07/2009,0000,3.80000,4.07000,3.80000,4.07000,557000
01/08/2009,0000,4.11000,4.24000,3.90000,3.90000,574000
01/09/2009,0000,3.78000,4.04000,3.78000,3.97000,174000
01/12/2009,0000,3.86000,3.92000,3.78000,3.78000,79000
01/13/2009,0000,3.84000,3.89000,3.81000,3.81000,32000
01/14/2009,0000,3.87000,3.93000,3.81000,3.81000,42000
01/15/2009,0000,3.75000,3.90000,3.75000,3.86000,44000
01/16/2009,0000,3.89000,3.89000,3.76000,3.76000,28000
01/19/2009,0000,3.77000,3.92000,3.77000,3.83000,67000
01/20/2009,0000,3.83000,3.83000,3.70000,3.83000,40000
01/21/2009,0000,3.77000,3.77000,3.58000,3.75000,60000
02/02/2009,0000,3.83000,3.83000,3.59000,3.75000,26000
02/03/2009,0000,3.75000,3.93000,3.75000,3.86000,23000
02/04/2009,0000,3.87000,3.87000,3.87000,3.87000,1000
02/05/2009,0000,3.90000,3.90000,3.87000,3.87000,15000
02/06/2009,0000,3.87000,3.93000,3.87000,3.90000,26000
02/09/2009,0000,3.88000,3.93000,3.75000,3.80000,73000
02/10/2009,0000,3.86000,3.92000,3.85000,3.90000,58000
02/11/2009,0000,3.90000,4.16000,3.90000,4.11000,247000
02/12/2009,0000,4.10000,4.29000,3.91000,3.96000,267000
02/13/2009,0000,3.96000,4.10000,3.90000,3.96000,90000
02/16/2009,0000,4.00000,4.00000,3.90000,4.00000,169000
02/17/2009,0000,4.00000,4.08000,3.87000,3.87000,80000
02/18/2009,0000,3.84000,4.00000,3.84000,3.99000,46000
02/19/2009,0000,4.10000,4.10000,3.99000,4.07000,84000
02/20/2009,0000,4.07000,4.07000,3.94000,3.94000,15000
02/23/2009,0000,3.95000,4.03000,3.90000,3.90000,66000
02/24/2009,0000,3.85000,3.92000,3.79000,3.81000,50000
02/25/2009,0000,3.82000,4.03000,3.82000,3.95000,102000
02/26/2009,0000,3.95000,4.19000,3.94000,4.06000,410000
02/27/2009,0000,4.12000,4.13000,4.01000,4.05000,128000
03/02/2009,0000,4.10000,4.33000,4.05000,4.33000,565000
03/03/2009,0000,4.63000,4.63000,4.33000,4.50000,2056000
03/04/2009,0000,4.50000,4.58000,4.39000,4.39000,598000
03/05/2009,0000,4.50000,4.69000,4.42000,4.69000,251000
03/06/2009,0000,4.75000,5.01000,4.72000,4.99000,1640000
03/09/2009,0000,5.14000,5.32000,4.90000,5.13000,1143000
03/10/2009,0000,5.12000,5.20000,5.00000,5.05000,371000
03/11/2009,0000,5.08000,5.17000,4.70000,4.70000,930000
03/12/2009,0000,4.75000,4.94000,4.75000,4.78000,403000
03/13/2009,0000,4.92000,5.03000,4.78000,5.01000,392000
03/16/2009,0000,5.01000,5.14000,4.90000,4.91000,351000
03/17/2009,0000,5.02000,5.02000,4.82000,4.92000,235000
03/18/2009,0000,4.99000,5.00000,4.78000,4.86000,462000
03/19/2009,0000,4.86000,5.04000,4.83000,4.87000,393000
03/20/2009,0000,4.87000,5.20000,4.87000,5.00000,374000
03/23/2009,0000,5.10000,5.10000,5.00000,5.09000,252000
03/24/2009,0000,5.14000,5.24000,5.05000,5.06000,310000
03/25/2009,0000,5.07000,5.41000,5.01000,5.41000,818000
03/26/2009,0000,5.50000,5.69000,5.36000,5.65000,684000
03/27/2009,0000,5.80000,5.82000,5.59000,5.75000,401000
03/30/2009,0000,5.77000,5.77000,5.37000,5.37000,399000
03/31/2009,0000,5.30000,5.74000,5.27000,5.56000,169000
04/01/2009,0000,5.55000,5.72000,5.50000,5.64000,445000
04/02/2009,0000,5.81000,5.81000,5.60000,5.60000,316000
04/03/2009,0000,5.68000,5.72000,5.59000,5.62000,126000
04/06/2009,0000,5.64000,5.94000,5.62000,5.80000,1171000
04/07/2009,0000,5.80000,5.80000,5.63000,5.64000,563000
04/08/2009,0000,5.61000,5.66000,5.45000,5.66000,281000
04/09/2009,0000,5.70000,5.72000,5.54000,5.71000,245000
04/10/2009,0000,5.80000,5.89000,5.64000,5.85000,459000
04/13/2009,0000,5.85000,5.85000,5.70000,5.74000,350000
04/14/2009,0000,5.61000,5.80000,5.61000,5.76000,250000
04/15/2009,0000,5.76000,5.79000,5.66000,5.73000,150000
04/16/2009,0000,5.74000,5.85000,5.73000,5.85000,532000
04/17/2009,0000,5.91000,6.19000,5.68000,5.80000,877000
04/20/2009,0000,5.80000,5.95000,5.64000,5.80000,213000
04/21/2009,0000,5.56000,5.78000,5.56000,5.78000,136000
04/22/2009,0000,5.70000,5.79000,5.66000,5.72000,174000
04/23/2009,0000,5.72000,5.80000,5.70000,5.79000,85000
04/24/2009,0000,5.80000,6.19000,5.80000,6.19000,1222000
04/27/2009,0000,6.48000,6.48000,5.85000,6.00000,892000
04/28/2009,0000,5.70000,6.02000,5.58000,5.59000,611000
04/29/2009,0000,5.62000,5.63000,5.22000,5.25000,410000
04/30/2009,0000,5.38000,5.61000,5.32000,5.61000,561000
05/04/2009,0000,5.88000,5.94000,5.68000,5.86000,890000
05/05/2009,0000,5.85000,5.86000,5.47000,5.56000,428000
05/06/2009,0000,5.42000,5.67000,5.42000,5.59000,252000
05/07/2009,0000,5.60000,5.90000,5.60000,5.78000,341000
05/08/2009,0000,5.78000,5.85000,5.64000,5.85000,353000
05/11/2009,0000,5.80000,5.80000,5.65000,5.77000,594000
05/12/2009,0000,5.80000,5.80000,5.47000,5.60000,481000
05/13/2009,0000,5.60000,5.70000,5.50000,5.68000,560000
05/14/2009,0000,5.64000,5.65000,5.52000,5.53000,186000
05/15/2009,0000,5.60000,5.71000,5.58000,5.60000,363000
05/18/2009,0000,5.58000,5.99000,5.58000,5.83000,1619000
05/19/2009,0000,5.83000,5.96000,5.71000,5.71000,795000
05/20/2009,0000,5.85000,5.85000,5.62000,5.62000,288000
05/21/2009,0000,5.65000,5.90000,5.65000,5.79000,602000
05/22/2009,0000,5.80000,6.06000,5.76000,5.90000,884000
05/25/2009,0000,6.03000,6.31000,5.90000,6.31000,1781000
05/26/2009,0000,6.75000,6.75000,6.70000,6.75000,1067000
05/27/2009,0000,7.22000,7.22000,6.80000,7.00000,2535000
06/01/2009,0000,6.51000,6.79000,6.51000,6.51000,960000
06/02/2009,0000,6.10000,6.30000,6.06000,6.06000,1193000
06/03/2009,0000,5.90000,5.95000,5.70000,5.84000,834000
06/04/2009,0000,5.99000,5.99000,5.70000,5.83000,369000
06/05/2009,0000,5.85000,5.98000,5.77000,5.80000,412000
06/08/2009,0000,5.99000,6.09000,5.90000,5.90000,359000
06/09/2009,0000,5.81000,5.92000,5.49000,5.49000,570000
06/10/2009,0000,5.50000,5.50000,5.29000,5.33000,274000
06/11/2009,0000,5.25000,5.47000,5.25000,5.44000,121000
06/12/2009,0000,5.50000,5.58000,5.35000,5.36000,208000
06/15/2009,0000,5.27000,5.32000,5.13000,5.13000,241000
06/16/2009,0000,5.20000,5.30000,5.19000,5.21000,74000
06/17/2009,0000,5.13000,5.30000,4.96000,4.96000,153000
06/18/2009,0000,5.00000,5.12000,4.70000,4.71000,413000
06/19/2009,0000,4.77000,4.95000,4.70000,4.72000,205000
06/22/2009,0000,4.90000,4.96000,4.80000,4.94000,109000
06/23/2009,0000,4.90000,4.90000,4.66000,4.85000,78000
06/24/2009,0000,4.86000,4.92000,4.75000,4.92000,97000
06/25/2009,0000,4.90000,5.00000,4.86000,4.95000,179000
06/26/2009,0000,5.10000,5.10000,4.95000,5.02000,292000
06/29/2009,0000,5.09000,5.09000,4.92000,4.99000,155000
06/30/2009,0000,4.92000,5.10000,4.85000,5.10000,94000
07/01/2009,0000,5.05000,5.12000,5.00000,5.12000,94000
07/02/2009,0000,5.13000,5.18000,5.06000,5.15000,140000
07/03/2009,0000,5.14000,5.14000,4.96000,5.10000,220000
07/06/2009,0000,5.12000,5.12000,4.95000,4.97000,116000
07/07/2009,0000,4.99000,5.14000,4.99000,5.12000,176000
07/08/2009,0000,5.06000,5.13000,5.02000,5.13000,69000
07/09/2009,0000,5.10000,5.27000,5.02000,5.25000,304000
07/10/2009,0000,5.20000,5.25000,5.12000,5.20000,144000
07/13/2009,0000,5.15000,5.27000,5.13000,5.13000,128000
07/14/2009,0000,5.13000,5.22000,5.10000,5.20000,50000
07/15/2009,0000,5.13000,5.27000,5.13000,5.24000,191000
07/16/2009,0000,5.24000,5.30000,5.15000,5.18000,162000
07/17/2009,0000,5.12000,5.22000,5.12000,5.20000,157000
07/20/2009,0000,5.20000,5.23000,5.10000,5.18000,192000
07/21/2009,0000,5.18000,5.20000,5.13000,5.16000,144000
07/22/2009,0000,5.18000,5.22000,5.11000,5.11000,144000
07/23/2009,0000,5.20000,5.20000,5.13000,5.19000,202000
07/24/2009,0000,5.20000,5.21000,5.12000,5.19000,157000
07/27/2009,0000,5.19000,5.38000,5.19000,5.38000,440000
07/28/2009,0000,5.21000,5.63000,5.21000,5.46000,509000
07/29/2009,0000,5.51000,5.51000,5.41000,5.45000,166000
07/30/2009,0000,5.42000,5.45000,5.26000,5.44000,192000
07/31/2009,0000,5.30000,5.75000,5.30000,5.56000,357000
08/03/2009,0000,5.74000,5.94000,5.60000,5.94000,661000
08/04/2009,0000,6.00000,6.00000,5.61000,5.67000,415000
08/05/2009,0000,5.67000,5.79000,5.41000,5.42000,217000
08/06/2009,0000,5.50000,5.70000,5.40000,5.50000,140000
08/10/2009,0000,5.50000,5.79000,5.50000,5.69000,168000
08/11/2009,0000,5.61000,5.70000,5.51000,5.54000,111000
08/12/2009,0000,5.70000,5.70000,5.54000,5.65000,98000
08/13/2009,0000,5.66000,5.74000,5.61000,5.66000,80000
08/14/2009,0000,5.69000,5.77000,5.62000,5.67000,80000
08/17/2009,0000,5.67000,5.67000,5.51000,5.65000,92000
08/18/2009,0000,5.65000,5.65000,5.36000,5.48000,94000
08/19/2009,0000,5.21000,5.56000,5.21000,5.42000,141000
08/20/2009,0000,5.59000,5.59000,5.42000,5.46000,109000
08/21/2009,0000,5.46000,5.59000,5.27000,5.39000,184000
08/24/2009,0000,5.48000,5.56000,5.43000,5.45000,77000
08/25/2009,0000,5.45000,5.50000,5.45000,5.46000,73000
08/26/2009,0000,5.49000,5.49000,5.27000,5.34000,62000
08/27/2009,0000,5.49000,5.49000,5.35000,5.42000,40000
08/28/2009,0000,5.51000,5.51000,5.27000,5.36000,17000
08/31/2009,0000,5.35000,5.50000,5.35000,5.50000,56000
09/01/2009,0000,5.44000,5.65000,5.44000,5.65000,169000
09/02/2009,0000,5.65000,5.65000,5.52000,5.64000,116000
09/03/2009,0000,5.64000,5.74000,5.54000,5.64000,169000
09/04/2009,0000,5.60000,5.73000,5.60000,5.73000,263000
09/07/2009,0000,5.80000,5.80000,5.68000,5.78000,186000
09/08/2009,0000,5.80000,5.84000,5.73000,5.80000,363000
09/09/2009,0000,5.80000,5.90000,5.80000,5.82000,270000
09/10/2009,0000,5.82000,5.86000,5.75000,5.80000,251000
09/11/2009,0000,5.99000,5.99000,5.82000,5.90000,99000
09/14/2009,0000,5.90000,5.90000,5.73000,5.84000,55000
09/15/2009,0000,5.90000,5.96000,5.84000,5.90000,116000
09/16/2009,0000,5.90000,6.31000,5.90000,6.30000,694000
09/17/2009,0000,6.10000,6.35000,6.10000,6.30000,495000
09/18/2009,0000,6.34000,6.45000,6.16000,6.45000,350000
09/21/2009,0000,6.39000,6.45000,6.11000,6.26000,107000
09/22/2009,0000,6.29000,6.34000,6.21000,6.33000,198000
09/23/2009,0000,6.28000,6.30000,6.10000,6.10000,328000
09/24/2009,0000,6.10000,6.16000,5.95000,5.99000,244000
09/25/2009,0000,6.00000,6.18000,6.00000,6.05000,251000
09/28/2009,0000,6.05000,6.15000,5.90000,6.00000,148000
09/29/2009,0000,5.91000,6.15000,5.91000,5.98000,78000
09/30/2009,0000,5.99000,6.39000,5.97000,6.39000,581000
10/01/2009,0000,6.83000,6.83000,6.40000,6.40000,1231000
10/02/2009,0000,5.98000,6.30000,5.98000,6.25000,368000
10/05/2009,0000,6.25000,6.35000,6.15000,6.35000,165000
10/06/2009,0000,6.35000,6.48000,6.30000,6.40000,220000
10/07/2009,0000,6.50000,6.50000,6.30000,6.30000,228000
10/08/2009,0000,6.47000,6.47000,6.15000,6.21000,273000
10/09/2009,0000,6.20000,6.40000,6.20000,6.33000,179000
10/12/2009,0000,6.40000,6.40000,6.21000,6.30000,235000
10/13/2009,0000,6.27000,6.34000,6.20000,6.30000,151000
10/14/2009,0000,6.34000,6.50000,6.30000,6.32000,146000
10/15/2009,0000,6.33000,6.35000,6.21000,6.25000,166000
10/16/2009,0000,6.33000,6.40000,6.23000,6.28000,333000
10/19/2009,0000,6.28000,6.30000,6.24000,6.28000,152000
10/20/2009,0000,6.30000,6.45000,6.25000,6.34000,221000
10/21/2009,0000,6.39000,6.44000,6.30000,6.44000,221000
10/22/2009,0000,6.50000,6.60000,6.40000,6.41000,297000
10/23/2009,0000,6.40000,6.48000,6.37000,6.37000,121000
10/26/2009,0000,6.37000,6.45000,6.35000,6.36000,70000
10/27/2009,0000,6.35000,6.39000,6.25000,6.34000,109000
10/28/2009,0000,6.35000,6.35000,5.90000,6.15000,149000
10/29/2009,0000,6.14000,6.15000,5.87000,5.95000,229000
10/30/2009,0000,5.95000,6.08000,5.90000,5.92000,75000
11/02/2009,0000,5.82000,6.33000,5.82000,6.33000,419000
11/03/2009,0000,6.40000,6.50000,6.35000,6.36000,253000
11/04/2009,0000,6.49000,6.54000,6.37000,6.51000,324000
11/05/2009,0000,6.76000,6.76000,6.40000,6.56000,130000
11/06/2009,0000,6.56000,6.64000,6.43000,6.43000,161000
11/09/2009,0000,6.43000,6.59000,6.43000,6.46000,171000
11/10/2009,0000,6.50000,6.55000,6.46000,6.49000,225000
11/11/2009,0000,6.50000,6.94000,6.49000,6.94000,1017000
11/12/2009,0000,7.00000,7.42000,6.96000,7.20000,1876000
11/13/2009,0000,7.10000,7.56000,6.85000,7.35000,1126000
11/16/2009,0000,7.33000,7.58000,7.33000,7.47000,737000
11/17/2009,0000,7.44000,7.58000,7.24000,7.27000,412000
11/18/2009,0000,7.27000,7.35000,7.16000,7.20000,466000
11/19/2009,0000,7.20000,7.47000,7.20000,7.25000,205000
11/20/2009,0000,7.30000,7.44000,7.30000,7.33000,164000
11/23/2009,0000,7.30000,7.45000,7.23000,7.28000,139000
11/24/2009,0000,7.23000,7.35000,7.15000,7.16000,228000
11/25/2009,0000,7.24000,7.26000,7.13000,7.14000,174000
11/26/2009,0000,7.14000,7.23000,7.06000,7.08000,207000
11/27/2009,0000,7.08000,7.08000,6.94000,6.94000,349000
11/30/2009,0000,6.95000,7.30000,6.95000,7.16000,149000
12/01/2009,0000,7.16000,7.26000,7.11000,7.24000,169000
12/02/2009,0000,7.30000,7.32000,7.15000,7.16000,299000
12/03/2009,0000,7.20000,7.30000,7.15000,7.17000,275000
12/04/2009,0000,7.17000,7.17000,7.07000,7.09000,226000
12/07/2009,0000,7.11000,7.58000,7.11000,7.55000,510000
12/08/2009,0000,7.74000,8.06000,7.55000,8.01000,736000
12/09/2009,0000,7.96000,8.20000,7.96000,8.06000,457000
12/11/2009,0000,7.85000,8.08000,7.85000,7.91000,428000
12/14/2009,0000,7.97000,8.19000,7.97000,8.15000,340000
12/15/2009,0000,8.15000,8.72000,8.15000,8.72000,646000
12/16/2009,0000,9.14000,9.14000,8.80000,8.91000,434000
12/17/2009,0000,9.04000,9.53000,9.00000,9.00000,684000
12/18/2009,0000,9.20000,9.20000,8.38000,8.56000,571000
12/21/2009,0000,8.40000,8.69000,8.40000,8.50000,207000
12/22/2009,0000,8.51000,8.90000,8.51000,8.88000,217000
12/23/2009,0000,8.60000,8.88000,8.60000,8.73000,99000
12/25/2009,0000,8.30000,8.48000,8.25000,8.35000,221000
12/25/2009,0000,8.30000,8.48000,8.25000,8.35000,221000
12/28/2009,0000,8.93000,8.93000,8.60000,8.84000,269000
12/29/2009,1230,8.83000,8.83000,8.63000,8.76000,161684
