DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.10000,10.15000,10.00000,10.00000,229800
04/03/2007,0000,10.05000,10.70000,10.00000,10.40000,1112800
04/04/2007,0000,10.40000,10.45000,10.10000,10.25000,346300
04/09/2007,0000,10.30000,10.45000,10.15000,10.20000,376400
04/10/2007,0000,10.20000,10.30000,9.90000,9.93000,564700
04/11/2007,0000,9.94000,10.15000,9.94000,9.95000,182000
04/12/2007,0000,9.96000,10.00000,9.82000,9.96000,205900
04/13/2007,0000,10.10000,10.50000,10.00000,10.20000,880800
04/16/2007,0000,10.60000,10.60000,10.30000,10.30000,743600
04/17/2007,0000,10.40000,10.40000,10.00000,10.05000,586500
04/18/2007,0000,10.30000,10.40000,10.10000,10.35000,666600
04/19/2007,0000,10.65000,10.65000,10.35000,10.45000,882900
04/20/2007,0000,10.60000,10.70000,10.30000,10.40000,1938500
04/23/2007,0000,10.50000,11.00000,10.45000,10.85000,1815800
04/24/2007,0000,10.95000,10.95000,10.45000,10.45000,603200
04/25/2007,0000,10.50000,11.15000,10.50000,11.15000,1122100
04/26/2007,0000,11.90000,11.90000,11.80000,11.90000,4441800
04/27/2007,0000,12.20000,12.70000,12.00000,12.70000,14479900
04/30/2007,0000,12.70000,12.70000,11.85000,12.00000,6451100
05/02/2007,0000,11.60000,11.95000,11.20000,11.20000,1476800
05/03/2007,0000,11.30000,11.60000,10.45000,10.70000,1877200
05/04/2007,0000,10.80000,11.10000,10.70000,10.85000,686400
05/07/2007,0000,10.90000,11.60000,10.80000,11.50000,1800200
05/08/2007,0000,11.00000,11.35000,10.90000,11.10000,757100
05/09/2007,0000,11.20000,11.20000,10.90000,11.00000,481500
05/10/2007,0000,11.10000,11.35000,11.10000,11.10000,350400
05/11/2007,0000,10.70000,11.00000,10.70000,10.80000,376400
05/14/2007,0000,10.95000,11.15000,10.65000,10.75000,550100
05/15/2007,0000,11.00000,11.00000,10.75000,10.90000,463800
05/16/2007,0000,11.00000,11.05000,10.75000,10.85000,404500
05/17/2007,0000,10.80000,11.00000,10.70000,10.70000,332800
05/18/2007,0000,10.70000,10.85000,10.45000,10.85000,792400
05/21/2007,0000,11.30000,11.50000,11.00000,11.30000,765400
05/22/2007,0000,11.30000,11.45000,11.10000,11.15000,426400
05/23/2007,0000,11.20000,11.20000,10.90000,10.90000,402400
05/24/2007,0000,11.25000,11.25000,10.90000,10.95000,390000
05/25/2007,0000,10.90000,11.20000,10.90000,11.00000,387900
05/28/2007,0000,10.90000,11.75000,10.90000,11.20000,1831400
05/29/2007,0000,11.30000,11.35000,11.10000,11.20000,190300
05/30/2007,0000,11.20000,11.20000,10.85000,10.85000,452400
05/31/2007,0000,11.00000,11.05000,10.90000,11.05000,241200
06/01/2007,0000,11.15000,11.15000,10.95000,11.00000,183000
06/04/2007,0000,11.00000,11.30000,11.00000,11.15000,552200
06/05/2007,0000,11.25000,11.35000,10.90000,10.90000,741500
06/06/2007,0000,10.90000,11.05000,10.90000,11.00000,333800
06/07/2007,0000,10.90000,11.00000,10.90000,10.90000,454400
06/08/2007,0000,10.90000,11.30000,10.90000,11.00000,780000
06/11/2007,0000,11.10000,11.15000,10.80000,10.80000,691600
06/12/2007,0000,10.85000,10.90000,10.60000,10.80000,266200
06/13/2007,0000,10.70000,10.90000,10.65000,10.65000,257900
06/14/2007,0000,11.35000,11.35000,11.30000,11.35000,2222400
06/15/2007,0000,11.60000,11.60000,11.00000,11.15000,1730500
06/20/2007,0000,11.30000,11.30000,10.90000,11.00000,490800
06/21/2007,0000,10.85000,11.30000,10.85000,11.10000,721700
06/22/2007,0000,11.30000,11.30000,11.05000,11.10000,710300
06/25/2007,0000,11.30000,11.50000,11.20000,11.45000,1516300
06/26/2007,0000,11.50000,11.60000,11.30000,11.30000,618800
06/27/2007,0000,11.30000,11.70000,11.30000,11.40000,1369600
06/28/2007,0000,11.60000,11.60000,11.35000,11.40000,793500
06/29/2007,0000,11.55000,11.90000,11.45000,11.60000,1436200
07/02/2007,0000,11.80000,11.90000,11.45000,11.80000,1354000
07/03/2007,0000,11.90000,11.90000,11.55000,11.55000,1068000
07/04/2007,0000,11.55000,11.70000,11.35000,11.45000,962000
07/05/2007,0000,11.50000,11.50000,11.30000,11.35000,741500
07/06/2007,0000,11.40000,11.50000,11.35000,11.40000,964000
07/09/2007,0000,11.60000,11.80000,11.55000,11.70000,1126300
07/10/2007,0000,11.80000,11.80000,11.55000,11.70000,960900
07/11/2007,0000,11.60000,11.70000,11.50000,11.50000,868400
07/12/2007,0000,11.70000,12.30000,11.55000,12.30000,2133000
07/13/2007,0000,12.40000,12.60000,11.80000,11.80000,2996200
07/16/2007,0000,11.90000,12.60000,11.85000,12.10000,2212000
07/17/2007,0000,12.15000,12.40000,12.10000,12.15000,1191800
07/18/2007,0000,12.30000,13.00000,12.30000,12.90000,2870400
07/19/2007,0000,13.70000,13.70000,12.95000,13.45000,2062300
07/20/2007,0000,13.50000,13.60000,12.85000,13.10000,1369600
07/23/2007,0000,13.10000,13.10000,12.85000,13.00000,1098200
07/24/2007,0000,13.20000,13.90000,12.90000,13.90000,4798500
07/25/2007,0000,14.10000,14.85000,13.90000,14.80000,3942600
07/26/2007,0000,15.10000,15.40000,13.80000,13.80000,3472500
07/27/2007,0000,13.00000,14.00000,13.00000,14.00000,1749200
07/30/2007,0000,13.80000,13.80000,13.45000,13.65000,657200
07/31/2007,0000,13.60000,13.90000,13.55000,13.80000,738400
08/01/2007,0000,13.40000,13.70000,13.15000,13.65000,523100
08/02/2007,0000,13.65000,13.85000,13.05000,13.10000,2355600
08/03/2007,0000,13.15000,13.50000,12.80000,13.30000,747700
08/06/2007,0000,13.15000,13.15000,12.45000,12.70000,638500
08/07/2007,0000,12.85000,12.85000,12.20000,12.40000,628100
08/08/2007,0000,12.40000,12.70000,12.40000,12.50000,557400
08/09/2007,0000,12.70000,12.70000,12.35000,12.35000,427400
08/10/2007,0000,12.00000,12.10000,11.75000,12.00000,582400
08/14/2007,0000,11.60000,11.65000,11.35000,11.45000,433600
08/15/2007,0000,11.40000,11.50000,10.85000,11.35000,678000
08/16/2007,0000,10.90000,11.10000,10.60000,10.60000,979600
08/17/2007,0000,10.60000,10.60000,9.86000,9.94000,836100
08/20/2007,0000,10.00000,10.45000,10.00000,10.10000,568800
08/21/2007,0000,10.25000,10.25000,9.53000,9.68000,386800
08/22/2007,0000,9.84000,9.84000,9.27000,9.45000,278700
08/23/2007,0000,9.50000,9.98000,9.50000,9.87000,229800
08/24/2007,0000,9.95000,9.95000,9.73000,9.83000,332800
08/27/2007,0000,10.00000,10.25000,10.00000,10.00000,266200
08/28/2007,0000,10.00000,10.15000,10.00000,10.05000,180900
08/29/2007,0000,9.90000,10.00000,9.80000,9.94000,92500
08/30/2007,0000,9.97000,10.20000,9.97000,10.05000,152800
08/31/2007,0000,10.05000,10.20000,10.05000,10.05000,209000
09/03/2007,0000,10.05000,10.40000,10.05000,10.25000,607300
09/04/2007,0000,10.25000,10.65000,10.25000,10.50000,596900
09/05/2007,0000,10.50000,10.70000,10.30000,10.40000,339000
09/06/2007,0000,10.30000,10.65000,10.20000,10.40000,512700
09/07/2007,0000,10.40000,10.50000,10.30000,10.35000,124800
09/10/2007,0000,10.15000,10.50000,10.15000,10.50000,146600
09/11/2007,0000,10.50000,10.60000,10.40000,10.40000,704000
09/12/2007,0000,10.80000,10.80000,10.40000,10.55000,144500
09/13/2007,0000,10.55000,10.55000,10.40000,10.50000,206900
09/14/2007,0000,10.60000,10.60000,10.35000,10.40000,40500
09/17/2007,0000,10.40000,10.40000,10.30000,10.30000,117500
09/19/2007,0000,10.40000,10.55000,10.20000,10.25000,168400
09/20/2007,0000,10.30000,10.30000,10.15000,10.15000,121600
09/21/2007,0000,10.15000,10.40000,10.10000,10.25000,139300
09/26/2007,0000,10.30000,10.45000,10.25000,10.35000,243300
09/27/2007,0000,10.45000,10.75000,10.45000,10.65000,435700
09/28/2007,0000,10.65000,10.80000,10.60000,10.65000,244400
10/01/2007,0000,10.75000,10.95000,10.75000,10.90000,318200
10/02/2007,0000,10.95000,10.95000,10.65000,10.85000,132000
10/03/2007,0000,10.80000,10.85000,10.65000,10.80000,60300
10/04/2007,0000,10.70000,10.85000,10.65000,10.85000,148700
10/05/2007,0000,10.80000,10.90000,10.70000,10.80000,109200
10/08/2007,0000,10.95000,10.95000,10.80000,10.80000,148700
10/09/2007,0000,10.80000,10.80000,10.70000,10.70000,34300
10/11/2007,0000,10.80000,10.95000,10.80000,10.90000,128900
10/12/2007,0000,10.90000,11.00000,10.70000,10.85000,218400
10/15/2007,0000,10.90000,11.00000,10.70000,10.75000,147600
10/16/2007,0000,10.75000,10.75000,10.60000,10.70000,139300
10/17/2007,0000,10.70000,10.70000,10.45000,10.70000,349400
10/18/2007,0000,10.25000,10.25000,10.00000,10.00000,220000
10/19/2007,0000,10.00000,10.05000,9.85000,9.86000,157000
10/22/2007,0000,9.70000,9.80000,9.60000,9.60000,118000
10/23/2007,0000,9.70000,9.95000,9.70000,9.72000,92000
10/24/2007,0000,9.90000,9.90000,9.75000,9.84000,170000
10/25/2007,0000,9.80000,9.80000,9.61000,9.68000,149000
10/26/2007,0000,9.63000,9.65000,9.61000,9.65000,95000
10/29/2007,0000,9.65000,9.97000,9.65000,9.66000,91000
10/30/2007,0000,9.75000,9.75000,9.57000,9.57000,96000
10/31/2007,0000,9.57000,9.65000,9.50000,9.50000,46000
11/01/2007,0000,9.70000,9.70000,9.50000,9.60000,54000
11/02/2007,0000,9.42000,9.59000,9.39000,9.59000,56000
11/05/2007,0000,9.33000,9.59000,9.33000,9.57000,94000
11/06/2007,0000,9.57000,9.57000,9.36000,9.39000,27000
11/07/2007,0000,9.50000,9.50000,9.36000,9.49000,174000
11/08/2007,0000,9.47000,9.47000,9.00000,9.00000,185000
11/09/2007,0000,8.70000,9.00000,8.37000,8.90000,296000
11/12/2007,0000,8.38000,8.60000,8.38000,8.60000,132000
11/13/2007,0000,8.87000,8.88000,8.52000,8.88000,451000
11/14/2007,0000,8.90000,8.99000,8.88000,8.90000,278000
11/15/2007,0000,8.90000,9.19000,8.69000,9.19000,71000
11/16/2007,0000,8.85000,9.00000,8.80000,9.00000,86000
11/19/2007,0000,9.00000,9.00000,8.87000,8.98000,272000
11/20/2007,0000,8.60000,9.35000,8.60000,9.30000,194000
11/21/2007,0000,9.20000,9.20000,9.00000,9.13000,87000
11/22/2007,0000,9.00000,9.10000,8.96000,8.99000,49000
11/23/2007,0000,9.01000,9.28000,8.99000,9.10000,261000
11/26/2007,0000,9.20000,9.35000,9.03000,9.35000,102000
11/27/2007,0000,9.06000,9.17000,8.82000,9.17000,57000
11/28/2007,0000,9.13000,9.25000,8.81000,9.25000,27000
11/29/2007,0000,9.20000,9.28000,9.11000,9.28000,55000
11/30/2007,0000,9.30000,9.30000,9.01000,9.30000,91000
12/03/2007,0000,9.29000,9.30000,9.10000,9.30000,80000
12/04/2007,0000,9.15000,9.15000,9.12000,9.12000,42000
12/05/2007,0000,9.20000,9.20000,9.02000,9.18000,51000
12/06/2007,0000,9.18000,9.20000,9.04000,9.19000,33000
12/07/2007,0000,9.25000,9.25000,9.06000,9.18000,99000
12/10/2007,0000,8.82000,9.10000,8.82000,9.00000,10000
12/11/2007,0000,9.00000,9.00000,8.86000,8.89000,10000
12/12/2007,0000,9.10000,9.10000,8.70000,8.95000,30000
12/13/2007,0000,8.82000,9.10000,8.55000,9.10000,125000
12/14/2007,0000,8.85000,8.99000,8.62000,8.99000,99000
12/17/2007,0000,8.73000,8.93000,8.63000,8.93000,135000
12/18/2007,0000,8.31000,8.73000,8.31000,8.73000,353000
12/19/2007,0000,8.68000,8.98000,8.56000,8.98000,106000
12/20/2007,0000,8.90000,9.00000,8.70000,9.00000,106000
12/21/2007,0000,9.00000,9.00000,8.74000,8.74000,106000
12/24/2007,0000,8.66000,8.96000,8.61000,8.96000,117000
12/25/2007,0000,8.87000,8.99000,8.70000,8.99000,91000
12/26/2007,0000,8.90000,8.99000,8.77000,8.99000,95000
12/27/2007,0000,9.23000,9.23000,9.10000,9.13000,50000
12/28/2007,0000,9.13000,9.15000,9.03000,9.15000,85000
12/31/2007,0000,9.43000,9.68000,9.30000,9.60000,215000
01/02/2008,0000,10.20000,10.20000,9.80000,9.85000,260000
01/03/2008,0000,9.90000,10.15000,9.87000,10.00000,389000
01/04/2008,0000,10.20000,10.25000,10.05000,10.10000,256000
01/07/2008,0000,10.00000,10.15000,9.95000,10.10000,488000
01/08/2008,0000,10.10000,10.20000,10.10000,10.15000,296000
01/09/2008,0000,9.98000,10.10000,9.87000,10.00000,215000
01/10/2008,0000,9.30000,10.00000,9.30000,9.63000,224000
01/11/2008,0000,9.74000,10.00000,9.74000,10.00000,67000
01/14/2008,0000,9.88000,10.20000,9.85000,10.20000,153000
01/15/2008,0000,9.92000,10.30000,9.92000,10.10000,164000
01/16/2008,0000,10.00000,10.10000,10.00000,10.10000,91000
01/17/2008,0000,10.05000,10.10000,9.90000,9.90000,62000
01/18/2008,0000,10.00000,10.10000,10.00000,10.05000,100000
01/21/2008,0000,10.10000,10.10000,9.95000,10.00000,204000
01/22/2008,0000,9.92000,9.92000,9.40000,9.70000,70000
01/23/2008,0000,9.69000,9.80000,9.55000,9.65000,34000
01/24/2008,0000,9.60000,9.65000,9.50000,9.60000,93000
01/25/2008,0000,9.60000,9.88000,9.50000,9.88000,34000
01/28/2008,0000,9.70000,9.80000,9.65000,9.65000,198000
01/29/2008,0000,9.90000,9.90000,9.70000,9.84000,147000
01/30/2008,0000,9.84000,9.96000,9.40000,9.94000,26000
01/31/2008,0000,9.88000,9.90000,9.65000,9.90000,93000
02/01/2008,0000,9.80000,9.95000,9.80000,9.95000,49000
02/12/2008,0000,9.90000,9.90000,9.55000,9.70000,95000
02/13/2008,0000,9.70000,9.72000,9.70000,9.70000,54000
02/14/2008,0000,9.70000,9.90000,9.70000,9.80000,35000
02/15/2008,0000,9.70000,9.70000,9.70000,9.70000,63000
02/18/2008,0000,9.71000,9.97000,9.71000,9.90000,72000
02/19/2008,0000,9.85000,9.90000,9.80000,9.90000,84000
02/20/2008,0000,9.90000,9.90000,9.75000,9.88000,30000
02/21/2008,0000,9.88000,9.96000,9.88000,9.90000,67000
02/22/2008,0000,9.85000,9.94000,9.68000,9.92000,50000
02/25/2008,0000,9.92000,9.96000,9.85000,9.96000,75000
02/26/2008,0000,9.75000,9.95000,9.75000,9.90000,114000
02/27/2008,0000,9.90000,10.20000,9.85000,10.20000,189000
02/29/2008,0000,10.05000,10.05000,9.86000,9.90000,88000
03/03/2008,0000,9.85000,10.10000,9.82000,9.82000,94000
03/04/2008,0000,9.98000,10.05000,9.98000,10.00000,51000
03/05/2008,0000,10.00000,10.10000,10.00000,10.05000,56000
03/06/2008,0000,10.20000,10.30000,10.15000,10.20000,149000
03/07/2008,0000,10.60000,10.70000,10.20000,10.45000,347000
03/10/2008,0000,10.45000,10.45000,10.20000,10.30000,108000
03/11/2008,0000,9.75000,10.40000,9.75000,10.35000,159000
03/12/2008,0000,10.40000,10.50000,10.30000,10.30000,71000
03/13/2008,0000,10.30000,10.35000,10.20000,10.20000,69000
03/14/2008,0000,10.20000,10.20000,10.10000,10.20000,24000
03/18/2008,0000,9.80000,9.99000,9.62000,9.95000,39000
03/19/2008,0000,10.00000,10.00000,9.95000,9.95000,48000
03/20/2008,0000,9.95000,9.99000,9.95000,9.95000,33000
03/21/2008,0000,10.00000,10.10000,9.95000,10.10000,51000
03/25/2008,0000,9.80000,10.15000,9.80000,10.10000,104000
03/26/2008,0000,10.10000,10.30000,10.05000,10.30000,119000
03/27/2008,0000,10.10000,10.30000,10.10000,10.30000,52000
03/28/2008,0000,10.30000,10.30000,10.20000,10.30000,103000
03/31/2008,0000,10.10000,10.25000,10.10000,10.25000,26000
04/01/2008,0000,10.10000,10.30000,10.10000,10.30000,74000
04/02/2008,0000,10.20000,10.30000,10.20000,10.30000,84000
04/03/2008,0000,10.30000,10.30000,10.15000,10.25000,107000
04/07/2008,0000,10.25000,10.35000,10.25000,10.30000,18000
04/08/2008,0000,10.30000,10.35000,10.30000,10.30000,30000
04/09/2008,0000,10.30000,10.40000,10.25000,10.35000,22000
04/10/2008,0000,10.30000,10.35000,10.25000,10.30000,94000
04/11/2008,0000,10.30000,10.30000,10.05000,10.30000,228000
04/14/2008,0000,10.30000,10.35000,10.20000,10.30000,85000
04/15/2008,0000,10.25000,10.35000,10.25000,10.30000,169000
04/16/2008,0000,10.30000,10.45000,10.20000,10.35000,152000
04/17/2008,0000,10.40000,10.45000,10.35000,10.40000,88000
04/18/2008,0000,10.45000,10.75000,10.40000,10.55000,148000
04/21/2008,0000,10.55000,10.75000,10.50000,10.50000,147000
04/22/2008,0000,10.50000,10.55000,10.35000,10.50000,68000
04/23/2008,0000,10.50000,11.00000,10.40000,10.90000,212000
04/24/2008,0000,11.10000,11.40000,11.10000,11.25000,260000
04/25/2008,0000,11.50000,11.50000,11.15000,11.15000,68000
04/28/2008,0000,11.10000,11.20000,11.00000,11.20000,146000
04/29/2008,0000,11.20000,11.25000,11.10000,11.20000,51000
04/30/2008,0000,11.60000,11.60000,11.20000,11.50000,426000
05/02/2008,0000,12.30000,12.30000,12.15000,12.30000,1896000
05/05/2008,0000,13.15000,13.15000,12.80000,13.15000,1675000
05/06/2008,0000,13.85000,13.85000,12.80000,13.15000,2027000
05/07/2008,0000,13.30000,14.05000,13.20000,13.60000,1877000
05/08/2008,0000,13.40000,13.90000,13.00000,13.50000,1017000
05/09/2008,0000,13.90000,13.90000,13.10000,13.60000,1057000
05/12/2008,0000,13.00000,13.00000,12.65000,12.65000,1390000
05/13/2008,0000,12.65000,13.15000,12.65000,12.95000,1181000
05/14/2008,0000,12.95000,13.15000,12.75000,13.00000,729000
05/15/2008,0000,12.95000,13.45000,12.95000,13.10000,747000
05/16/2008,0000,13.30000,13.30000,12.80000,12.80000,701000
05/19/2008,0000,12.80000,13.05000,12.80000,12.95000,926000
05/20/2008,0000,12.95000,13.15000,12.85000,12.85000,765000
05/21/2008,0000,12.85000,13.00000,12.60000,13.00000,359000
05/22/2008,0000,12.95000,13.45000,12.85000,13.20000,1056000
05/23/2008,0000,13.50000,14.10000,13.30000,14.00000,4458000
05/26/2008,0000,14.00000,14.00000,13.05000,13.05000,1980000
05/27/2008,0000,13.40000,13.40000,12.85000,13.15000,514000
05/28/2008,0000,13.15000,13.25000,12.80000,12.80000,514000
05/29/2008,0000,12.85000,13.00000,11.95000,12.00000,712000
05/30/2008,0000,12.10000,12.30000,11.45000,11.75000,424000
06/02/2008,0000,11.75000,12.00000,11.75000,11.85000,117000
06/03/2008,0000,11.85000,11.85000,11.70000,11.80000,102000
06/04/2008,0000,11.70000,12.00000,11.55000,11.85000,98000
06/05/2008,0000,11.85000,12.65000,11.85000,12.65000,312000
06/06/2008,0000,12.75000,13.25000,12.65000,12.70000,710000
06/10/2008,0000,12.20000,12.50000,12.05000,12.20000,102000
06/11/2008,0000,12.20000,12.30000,11.40000,11.70000,416000
06/12/2008,0000,11.40000,11.40000,10.90000,10.90000,478000
06/13/2008,0000,10.75000,11.20000,10.70000,10.90000,361000
06/16/2008,0000,11.15000,11.25000,11.00000,11.00000,247000
06/17/2008,0000,11.00000,11.15000,10.70000,11.15000,157000
06/18/2008,0000,11.10000,11.30000,10.90000,11.20000,154000
06/19/2008,0000,10.95000,11.15000,10.90000,10.95000,63000
06/20/2008,0000,10.95000,11.10000,10.70000,10.95000,150000
06/23/2008,0000,10.95000,10.95000,10.70000,10.70000,201000
06/24/2008,0000,10.70000,10.90000,10.50000,10.50000,203000
06/25/2008,0000,10.20000,10.70000,10.20000,10.60000,90000
06/26/2008,0000,10.60000,10.85000,10.50000,10.55000,100000
06/27/2008,0000,10.00000,10.10000,9.90000,10.10000,207000
06/30/2008,0000,10.00000,10.20000,9.95000,9.95000,173000
07/01/2008,0000,10.00000,10.00000,9.47000,9.47000,161000
07/02/2008,0000,9.40000,9.69000,9.21000,9.50000,199000
07/03/2008,0000,9.40000,9.80000,9.30000,9.80000,156000
07/04/2008,0000,9.12000,9.55000,9.12000,9.30000,317000
07/07/2008,0000,9.49000,9.95000,9.21000,9.94000,171000
07/08/2008,0000,9.84000,9.88000,9.40000,9.40000,137000
07/09/2008,0000,9.71000,9.90000,9.45000,9.60000,88000
07/10/2008,0000,9.20000,10.25000,9.20000,10.25000,316000
07/11/2008,0000,10.65000,10.65000,10.00000,10.10000,541000
07/14/2008,0000,10.05000,10.25000,10.00000,10.00000,119000
07/15/2008,0000,9.75000,9.80000,9.32000,9.49000,203000
07/16/2008,0000,9.20000,9.49000,9.00000,9.00000,241000
07/17/2008,0000,9.50000,9.50000,9.30000,9.40000,236000
07/18/2008,0000,9.50000,9.74000,8.85000,8.90000,379000
07/21/2008,0000,9.40000,9.40000,9.01000,9.16000,254000
07/22/2008,0000,9.16000,9.16000,9.02000,9.02000,179000
07/23/2008,0000,9.20000,9.48000,9.20000,9.40000,301000
07/24/2008,0000,9.31000,9.69000,9.31000,9.40000,289000
07/25/2008,0000,9.20000,9.60000,9.12000,9.40000,237000
07/29/2008,0000,9.43000,9.43000,9.13000,9.15000,161000
07/30/2008,0000,9.45000,9.45000,9.25000,9.29000,39000
07/31/2008,0000,9.40000,9.46000,9.01000,9.01000,204000
08/01/2008,0000,9.00000,9.15000,8.90000,9.05000,169000
08/04/2008,0000,9.11000,9.11000,8.92000,9.07000,70000
08/05/2008,0000,9.05000,9.06000,8.98000,8.98000,34000
08/06/2008,0000,9.07000,9.19000,9.00000,9.10000,138000
08/07/2008,0000,9.36000,9.36000,9.13000,9.14000,103000
08/08/2008,0000,9.19000,9.33000,9.03000,9.23000,109000
08/11/2008,0000,9.30000,9.84000,9.30000,9.70000,183000
08/12/2008,0000,9.83000,9.83000,9.57000,9.57000,161000
08/13/2008,0000,9.52000,9.65000,9.47000,9.61000,172000
08/14/2008,0000,9.60000,10.00000,9.56000,9.86000,325000
08/15/2008,0000,9.86000,9.86000,9.71000,9.71000,170000
08/18/2008,0000,9.70000,9.71000,9.35000,9.35000,96000
08/19/2008,0000,9.20000,9.55000,9.20000,9.45000,46000
08/20/2008,0000,9.52000,9.52000,9.25000,9.38000,105000
08/21/2008,0000,9.32000,9.34000,9.28000,9.30000,130000
08/22/2008,0000,9.35000,9.39000,9.30000,9.30000,54000
08/25/2008,0000,9.40000,9.48000,9.37000,9.48000,75000
08/26/2008,0000,9.49000,9.57000,9.36000,9.36000,85000
08/27/2008,0000,9.42000,9.49000,9.34000,9.40000,81000
08/28/2008,0000,9.79000,9.79000,9.45000,9.54000,139000
08/29/2008,0000,9.58000,9.70000,9.52000,9.52000,157000
09/01/2008,0000,9.49000,9.65000,9.12000,9.20000,150000
09/02/2008,0000,9.21000,9.30000,9.00000,9.00000,202000
09/03/2008,0000,9.00000,9.00000,8.37000,8.50000,412000
09/04/2008,0000,8.25000,8.55000,7.92000,7.92000,295000
09/05/2008,0000,7.45000,7.90000,7.45000,7.51000,292000
09/08/2008,0000,7.60000,8.03000,7.60000,8.03000,178000
09/09/2008,0000,8.03000,8.03000,7.62000,7.78000,185000
09/10/2008,0000,7.74000,8.07000,7.74000,7.90000,104000
09/11/2008,0000,8.05000,8.05000,7.73000,7.90000,95000
09/12/2008,0000,8.00000,8.23000,7.89000,8.15000,300000
09/15/2008,0000,8.00000,8.11000,7.58000,7.58000,222000
09/16/2008,0000,7.10000,7.20000,7.05000,7.05000,288000
09/17/2008,0000,7.05000,7.49000,6.65000,7.00000,343000
09/18/2008,0000,5.83000,5.83000,5.83000,5.83000,76000
09/19/2008,0000,5.98000,6.23000,5.70000,6.23000,484000
09/22/2008,0000,6.25000,6.47000,6.25000,6.47000,69000
09/23/2008,0000,6.20000,6.63000,6.20000,6.51000,75000
09/24/2008,0000,6.41000,6.89000,6.41000,6.72000,237000
09/25/2008,0000,6.72000,6.82000,6.63000,6.66000,125000
09/26/2008,0000,6.70000,6.70000,6.20000,6.40000,217000
09/30/2008,0000,5.96000,6.13000,5.96000,6.10000,245000
10/01/2008,0000,6.15000,6.39000,6.15000,6.28000,105000
10/02/2008,0000,6.30000,6.30000,6.25000,6.25000,144000
10/03/2008,0000,6.12000,6.35000,6.12000,6.30000,18000
10/06/2008,0000,6.15000,6.20000,6.15000,6.18000,39000
10/07/2008,0000,6.10000,6.37000,6.10000,6.37000,108000
10/08/2008,0000,6.37000,6.37000,6.11000,6.27000,284000
10/09/2008,0000,6.11000,6.30000,6.00000,6.15000,196000
10/13/2008,0000,5.94000,6.10000,5.94000,6.10000,251000
10/14/2008,0000,6.15000,6.49000,6.10000,6.40000,186000
10/15/2008,0000,6.30000,6.30000,6.20000,6.30000,123000
10/16/2008,0000,6.08000,6.08000,6.08000,6.08000,40000
10/17/2008,0000,5.94000,6.15000,5.94000,6.15000,43000
10/20/2008,0000,6.08000,6.08000,5.95000,6.06000,57000
10/21/2008,0000,6.11000,6.15000,6.00000,6.15000,43000
10/22/2008,0000,6.11000,6.13000,6.00000,6.00000,12000
10/23/2008,0000,5.79000,6.00000,5.79000,5.89000,160000
10/24/2008,0000,5.81000,5.89000,5.69000,5.87000,117000
10/27/2008,0000,5.46000,5.79000,5.46000,5.79000,76000
10/28/2008,0000,5.95000,6.19000,5.40000,6.19000,133000
10/29/2008,0000,6.19000,6.24000,6.00000,6.19000,80000
10/30/2008,0000,6.18000,6.62000,6.18000,6.40000,185000
10/31/2008,0000,6.40000,6.60000,6.32000,6.60000,166000
11/03/2008,0000,6.43000,6.71000,6.43000,6.70000,64000
11/04/2008,0000,6.67000,6.80000,6.47000,6.80000,36000
11/05/2008,0000,6.80000,6.88000,6.63000,6.78000,61000
11/06/2008,0000,6.51000,6.51000,6.31000,6.45000,327000
11/07/2008,0000,6.12000,6.45000,6.12000,6.45000,60000
11/10/2008,0000,6.45000,6.45000,6.18000,6.31000,102000
11/11/2008,0000,6.03000,6.19000,6.00000,6.17000,56000
11/12/2008,0000,5.97000,6.04000,5.96000,6.00000,44000
11/13/2008,0000,5.80000,5.80000,5.60000,5.80000,263000
11/14/2008,0000,5.70000,6.00000,5.70000,6.00000,119000
11/17/2008,0000,6.00000,6.01000,5.90000,6.00000,55000
11/18/2008,0000,5.81000,6.00000,5.81000,6.00000,65000
11/19/2008,0000,5.80000,5.90000,5.70000,5.90000,36000
11/20/2008,0000,5.60000,5.89000,5.49000,5.55000,60000
11/21/2008,0000,5.18000,5.70000,5.18000,5.70000,79000
11/24/2008,0000,5.51000,5.69000,5.46000,5.69000,47000
11/25/2008,0000,5.60000,6.08000,5.60000,6.08000,60000
11/26/2008,0000,6.10000,6.19000,5.85000,6.19000,101000
11/27/2008,0000,6.19000,6.50000,6.19000,6.50000,225000
11/28/2008,0000,6.25000,6.80000,6.25000,6.80000,220000
12/01/2008,0000,6.62000,6.88000,6.60000,6.70000,144000
12/02/2008,0000,6.58000,6.58000,6.25000,6.25000,40000
12/03/2008,0000,6.26000,6.28000,6.00000,6.00000,75000
12/04/2008,0000,6.00000,6.10000,6.00000,6.00000,12000
12/05/2008,0000,5.90000,5.99000,5.73000,5.99000,33000
12/08/2008,0000,5.80000,5.99000,5.80000,5.92000,82000
12/09/2008,0000,5.92000,5.97000,5.90000,5.92000,81000
12/10/2008,0000,5.92000,6.20000,5.92000,6.13000,47000
12/11/2008,0000,6.10000,6.13000,6.01000,6.06000,53000
12/12/2008,0000,6.05000,6.05000,5.80000,5.98000,38000
12/15/2008,0000,6.08000,6.15000,6.07000,6.15000,15000
12/16/2008,0000,6.00000,6.15000,6.00000,6.02000,6000
12/17/2008,0000,6.05000,6.14000,6.03000,6.08000,20000
12/18/2008,0000,6.20000,6.20000,6.00000,6.08000,37000
12/19/2008,0000,6.05000,6.10000,5.84000,5.84000,64000
12/22/2008,0000,5.91000,5.96000,5.80000,5.80000,33000
12/23/2008,0000,5.70000,6.00000,5.51000,6.00000,36000
12/24/2008,0000,5.95000,5.95000,5.72000,5.90000,34000
12/25/2008,0000,5.99000,5.99000,5.98000,5.98000,6000
12/26/2008,0000,5.75000,5.89000,5.71000,5.89000,19000
12/29/2008,0000,5.67000,5.84000,5.62000,5.76000,13000
12/30/2008,0000,5.85000,5.89000,5.85000,5.86000,8000
12/31/2008,0000,5.99000,6.00000,5.80000,5.93000,20000
01/05/2009,0000,6.00000,6.02000,5.86000,5.98000,49000
01/06/2009,0000,5.97000,6.00000,5.92000,6.00000,50000
01/07/2009,0000,6.00000,6.00000,5.95000,5.95000,29000
01/08/2009,0000,5.84000,5.84000,5.70000,5.70000,83000
01/09/2009,0000,5.75000,5.75000,5.70000,5.75000,24000
01/12/2009,0000,5.71000,5.75000,5.64000,5.75000,47000
01/14/2009,0000,5.70000,5.75000,5.70000,5.75000,11000
01/15/2009,0000,5.72000,5.72000,5.50000,5.55000,7000
01/16/2009,0000,5.56000,5.75000,5.56000,5.74000,14000
01/19/2009,0000,5.70000,5.70000,5.60000,5.70000,17000
01/20/2009,0000,5.65000,5.65000,5.65000,5.65000,11000
01/21/2009,0000,5.60000,5.70000,5.60000,5.64000,10000
02/03/2009,0000,5.52000,5.62000,5.52000,5.60000,50000
02/04/2009,0000,5.60000,5.60000,5.53000,5.60000,15000
02/05/2009,0000,5.53000,5.59000,5.50000,5.59000,16000
02/06/2009,0000,5.58000,5.60000,5.52000,5.60000,43000
02/09/2009,0000,5.58000,5.60000,5.55000,5.55000,17000
02/10/2009,0000,5.55000,5.57000,5.51000,5.51000,10000
02/11/2009,0000,5.55000,5.57000,5.55000,5.57000,8000
02/12/2009,0000,5.60000,5.60000,5.44000,5.50000,95000
02/13/2009,0000,5.50000,5.60000,5.41000,5.60000,59000
02/16/2009,0000,5.59000,5.60000,5.53000,5.60000,27000
02/17/2009,0000,5.58000,5.63000,5.58000,5.58000,21000
02/18/2009,0000,5.54000,5.56000,5.53000,5.56000,38000
02/19/2009,0000,5.56000,5.61000,5.56000,5.60000,39000
02/20/2009,0000,5.58000,5.58000,5.51000,5.52000,4000
02/23/2009,0000,5.42000,5.51000,5.40000,5.51000,26000
02/24/2009,0000,5.30000,5.35000,5.30000,5.33000,28000
02/25/2009,0000,5.33000,5.40000,5.33000,5.40000,53000
02/26/2009,0000,5.40000,5.40000,5.40000,5.40000,8000
02/27/2009,0000,5.50000,5.77000,5.40000,5.77000,183000
03/02/2009,0000,5.90000,6.17000,5.85000,5.99000,612000
03/03/2009,0000,5.75000,5.75000,5.58000,5.74000,56000
03/04/2009,0000,5.74000,5.82000,5.74000,5.76000,61000
03/05/2009,0000,5.86000,5.90000,5.78000,5.82000,68000
03/06/2009,0000,5.78000,6.09000,5.78000,6.09000,205000
03/09/2009,0000,6.09000,6.09000,6.00000,6.05000,98000
03/10/2009,0000,6.05000,6.25000,6.05000,6.19000,122000
03/11/2009,0000,6.20000,6.20000,5.98000,6.16000,126000
03/12/2009,0000,6.00000,6.13000,6.00000,6.05000,50000
03/13/2009,0000,6.10000,6.47000,6.04000,6.30000,268000
03/16/2009,0000,6.30000,6.30000,6.16000,6.20000,98000
03/17/2009,0000,6.18000,6.36000,6.14000,6.16000,34000
03/18/2009,0000,6.16000,6.20000,6.02000,6.17000,293000
03/19/2009,0000,6.18000,6.18000,6.10000,6.16000,133000
03/20/2009,0000,6.08000,6.18000,6.05000,6.18000,130000
03/23/2009,0000,6.18000,6.18000,6.08000,6.18000,90000
03/24/2009,0000,6.22000,6.45000,6.20000,6.35000,249000
03/25/2009,0000,6.22000,6.43000,6.22000,6.36000,168000
03/26/2009,0000,6.36000,6.68000,6.26000,6.68000,245000
03/27/2009,0000,6.80000,6.90000,6.65000,6.80000,168000
03/30/2009,0000,6.65000,6.65000,6.36000,6.38000,68000
03/31/2009,0000,6.21000,6.40000,6.21000,6.30000,73000
04/01/2009,0000,6.40000,6.52000,6.40000,6.50000,167000
04/02/2009,0000,6.56000,6.70000,6.51000,6.60000,56000
04/03/2009,0000,6.66000,6.66000,6.50000,6.65000,313000
04/06/2009,0000,6.75000,7.11000,6.61000,7.11000,287000
04/07/2009,0000,7.59000,7.59000,7.20000,7.22000,578000
04/08/2009,0000,7.10000,7.20000,6.72000,6.80000,450000
04/09/2009,0000,6.90000,7.10000,6.90000,7.09000,338000
04/10/2009,0000,7.18000,7.19000,7.05000,7.15000,143000
04/13/2009,0000,7.18000,7.18000,7.03000,7.08000,47000
04/14/2009,0000,7.01000,7.12000,7.01000,7.04000,78000
04/15/2009,0000,7.10000,7.10000,6.96000,7.00000,91000
04/16/2009,0000,7.01000,7.49000,7.01000,7.30000,1052000
04/17/2009,0000,7.30000,7.42000,6.80000,6.82000,312000
04/20/2009,0000,6.85000,6.98000,6.73000,6.90000,97000
04/21/2009,0000,6.80000,6.95000,6.77000,6.93000,70000
04/22/2009,0000,7.00000,7.29000,6.90000,7.10000,91000
04/23/2009,0000,7.10000,7.35000,7.10000,7.28000,30000
04/24/2009,0000,7.20000,7.28000,7.00000,7.16000,252000
04/27/2009,0000,7.10000,7.10000,6.73000,6.73000,148000
04/28/2009,0000,6.68000,6.70000,6.54000,6.54000,65000
04/29/2009,0000,6.60000,6.60000,6.43000,6.47000,176000
04/30/2009,0000,6.60000,6.92000,6.60000,6.80000,417000
05/04/2009,0000,6.81000,7.00000,6.75000,6.96000,289000
05/05/2009,0000,6.90000,6.90000,6.71000,6.85000,54000
05/06/2009,0000,6.80000,6.92000,6.80000,6.92000,138000
05/07/2009,0000,6.92000,6.92000,6.75000,6.87000,94000
05/08/2009,0000,6.90000,6.92000,6.75000,6.82000,105000
05/11/2009,0000,6.85000,6.85000,6.65000,6.68000,230000
05/12/2009,0000,6.68000,6.68000,6.55000,6.60000,194000
05/13/2009,0000,6.55000,6.78000,6.55000,6.70000,187000
05/14/2009,0000,6.60000,6.78000,6.55000,6.73000,78000
05/15/2009,0000,6.77000,7.10000,6.77000,7.00000,282000
05/18/2009,0000,7.07000,7.09000,6.88000,6.97000,245000
05/19/2009,0000,7.03000,7.13000,6.77000,6.77000,347000
05/20/2009,0000,6.90000,7.13000,6.90000,7.05000,277000
05/21/2009,0000,7.12000,7.12000,6.95000,6.95000,120000
05/22/2009,0000,6.91000,7.05000,6.91000,7.01000,76000
05/25/2009,0000,7.10000,7.50000,7.05000,7.27000,1700000
05/26/2009,0000,7.30000,7.30000,7.06000,7.06000,284000
05/27/2009,0000,7.09000,7.19000,7.03000,7.14000,253000
06/01/2009,0000,7.10000,7.14000,7.05000,7.10000,134000
06/02/2009,0000,7.15000,7.15000,7.00000,7.00000,116000
06/03/2009,0000,7.07000,7.08000,6.95000,7.00000,34000
06/04/2009,0000,6.85000,7.00000,6.81000,6.90000,65000
06/05/2009,0000,6.97000,7.00000,6.92000,6.98000,95000
06/08/2009,0000,7.36000,7.49000,7.12000,7.49000,1087000
06/09/2009,0000,7.70000,8.01000,7.50000,8.01000,1817000
06/10/2009,0000,8.55000,8.57000,7.45000,7.80000,1808000
06/11/2009,0000,7.26000,7.49000,7.26000,7.27000,598000
06/12/2009,0000,7.03000,7.20000,7.00000,7.10000,229000
06/15/2009,0000,6.81000,6.96000,6.72000,6.87000,376000
06/16/2009,0000,6.87000,7.06000,6.83000,6.87000,158000
06/17/2009,0000,6.81000,6.97000,6.74000,6.80000,272000
06/18/2009,0000,6.93000,6.93000,6.51000,6.51000,322000
06/19/2009,0000,6.52000,6.60000,6.51000,6.60000,150000
06/22/2009,0000,6.50000,6.70000,6.50000,6.70000,126000
06/23/2009,0000,6.70000,6.79000,6.56000,6.71000,75000
06/24/2009,0000,6.70000,6.82000,6.68000,6.82000,114000
06/25/2009,0000,6.85000,6.85000,6.76000,6.80000,69000
06/26/2009,0000,6.81000,6.98000,6.76000,6.92000,61000
06/29/2009,0000,6.99000,7.00000,6.83000,6.91000,103000
06/30/2009,0000,6.92000,6.92000,6.83000,6.88000,97000
07/01/2009,0000,6.80000,7.29000,6.80000,7.13000,158000
07/02/2009,0000,6.91000,7.12000,6.91000,7.12000,102000
07/03/2009,0000,7.00000,7.10000,6.93000,7.00000,95000
07/06/2009,0000,7.00000,7.03000,6.90000,6.95000,84000
07/07/2009,0000,6.95000,7.00000,6.87000,6.98000,144000
07/08/2009,0000,7.02000,7.02000,6.89000,6.94000,38000
07/09/2009,0000,7.00000,7.13000,6.92000,7.07000,113000
07/10/2009,0000,6.95000,7.04000,6.94000,6.94000,68000
07/13/2009,0000,6.90000,6.93000,6.86000,6.93000,25000
07/14/2009,0000,6.80000,6.96000,6.80000,6.96000,7000
07/15/2009,0000,6.90000,7.10000,6.90000,7.01000,207000
07/16/2009,0000,7.10000,7.14000,7.03000,7.05000,105000
07/17/2009,0000,7.10000,7.14000,6.95000,7.14000,145000
07/20/2009,0000,7.07000,7.14000,7.06000,7.13000,77000
07/21/2009,0000,7.13000,7.13000,7.05000,7.10000,36000
07/22/2009,0000,7.10000,7.30000,7.10000,7.19000,99000
07/23/2009,0000,7.19000,7.27000,7.15000,7.22000,71000
07/24/2009,0000,7.22000,7.25000,7.15000,7.22000,70000
07/27/2009,0000,7.29000,7.49000,7.22000,7.40000,323000
07/28/2009,0000,7.49000,7.50000,7.43000,7.50000,215000
07/29/2009,0000,7.50000,7.60000,7.31000,7.60000,170000
07/30/2009,0000,7.60000,7.60000,7.40000,7.55000,156000
07/31/2009,0000,7.59000,7.70000,7.50000,7.68000,204000
08/03/2009,0000,7.70000,7.70000,7.52000,7.61000,88000
08/04/2009,0000,7.61000,7.65000,7.41000,7.60000,185000
08/05/2009,0000,7.60000,7.60000,7.40000,7.40000,60000
08/06/2009,0000,7.30000,7.40000,7.27000,7.28000,79000
08/10/2009,0000,7.30000,7.30000,7.20000,7.28000,32000
08/11/2009,0000,7.25000,7.35000,7.20000,7.28000,30000
08/12/2009,0000,7.20000,7.28000,7.18000,7.28000,52000
08/13/2009,0000,7.28000,7.31000,7.26000,7.31000,106000
08/14/2009,0000,7.36000,7.36000,7.23000,7.32000,55000
08/17/2009,0000,7.26000,7.38000,7.25000,7.30000,74000
08/18/2009,0000,7.25000,7.26000,7.02000,7.24000,120000
08/19/2009,0000,7.20000,7.20000,7.05000,7.16000,37000
08/20/2009,0000,7.01000,7.15000,6.98000,7.15000,67000
08/21/2009,0000,7.15000,7.19000,7.07000,7.07000,21000
08/24/2009,0000,7.12000,7.22000,7.08000,7.10000,54000
08/25/2009,0000,7.06000,7.18000,7.06000,7.18000,21000
08/26/2009,0000,7.18000,7.18000,6.98000,7.05000,46000
08/27/2009,0000,7.05000,7.54000,7.05000,7.54000,357000
08/28/2009,0000,8.06000,8.06000,8.06000,8.06000,496000
08/31/2009,0000,8.62000,8.62000,8.10000,8.62000,3520000
09/01/2009,0000,8.62000,9.22000,8.62000,9.22000,2355000
09/02/2009,0000,9.45000,9.86000,9.10000,9.34000,3135000
09/03/2009,0000,9.34000,9.45000,8.92000,9.12000,818000
09/04/2009,0000,9.15000,9.75000,9.02000,9.75000,1460000
09/07/2009,0000,10.35000,10.35000,9.55000,10.20000,1296000
09/08/2009,0000,10.20000,10.30000,9.82000,9.83000,659000
09/09/2009,0000,9.85000,10.00000,9.15000,9.18000,1478000
09/10/2009,0000,9.30000,9.44000,8.70000,8.72000,710000
09/11/2009,0000,8.63000,8.90000,8.63000,8.90000,311000
09/14/2009,0000,8.85000,9.00000,8.73000,8.74000,246000
09/15/2009,0000,8.65000,9.02000,8.65000,8.90000,622000
09/16/2009,0000,8.90000,9.09000,8.84000,8.89000,485000
09/17/2009,0000,8.95000,9.44000,8.94000,9.05000,916000
09/18/2009,0000,9.00000,9.38000,9.00000,9.34000,812000
09/21/2009,0000,9.34000,9.39000,9.20000,9.27000,544000
09/22/2009,0000,9.30000,9.90000,9.25000,9.65000,929000
09/23/2009,0000,9.65000,9.65000,9.13000,9.16000,734000
09/24/2009,0000,9.16000,9.33000,9.11000,9.20000,397000
09/25/2009,0000,9.31000,9.40000,9.23000,9.40000,411000
09/28/2009,0000,9.40000,9.40000,9.12000,9.21000,254000
09/29/2009,0000,9.30000,9.36000,9.01000,9.28000,232000
09/30/2009,0000,9.04000,9.39000,9.04000,9.30000,220000
10/01/2009,0000,9.30000,9.30000,9.14000,9.16000,163000
10/02/2009,0000,9.02000,9.17000,9.00000,9.10000,214000
10/05/2009,0000,9.10000,9.25000,9.06000,9.12000,76000
10/06/2009,0000,9.16000,9.31000,9.02000,9.02000,699000
10/07/2009,0000,9.11000,9.21000,9.07000,9.15000,237000
10/08/2009,0000,9.18000,9.19000,9.02000,9.02000,181000
10/09/2009,0000,9.03000,9.18000,9.03000,9.18000,183000
10/12/2009,0000,9.46000,9.46000,9.12000,9.30000,301000
10/13/2009,0000,9.30000,9.38000,9.23000,9.27000,465000
10/14/2009,0000,9.28000,9.90000,9.28000,9.85000,1363000
10/15/2009,0000,9.95000,10.00000,9.50000,9.54000,732000
10/16/2009,0000,9.73000,9.80000,9.50000,9.55000,292000
10/19/2009,0000,9.55000,9.73000,9.54000,9.58000,296000
10/20/2009,0000,9.55000,9.80000,9.54000,9.61000,891000
10/21/2009,0000,9.74000,9.74000,9.51000,9.52000,453000
10/22/2009,0000,9.52000,9.82000,9.47000,9.63000,1042000
10/23/2009,0000,9.66000,10.30000,9.63000,10.30000,1925000
10/26/2009,0000,10.50000,10.55000,9.97000,10.10000,988000
10/27/2009,0000,10.00000,10.35000,10.00000,10.10000,586000
10/28/2009,0000,10.20000,10.60000,10.05000,10.15000,1927000
10/29/2009,0000,10.00000,10.00000,9.44000,9.64000,952000
10/30/2009,0000,9.76000,9.88000,9.60000,9.64000,316000
11/02/2009,0000,9.50000,9.80000,9.27000,9.60000,538000
11/03/2009,0000,9.60000,9.75000,9.43000,9.47000,417000
11/04/2009,0000,9.59000,9.60000,9.44000,9.55000,386000
11/05/2009,0000,9.60000,10.20000,9.55000,9.77000,1869000
11/06/2009,0000,9.81000,9.85000,9.68000,9.69000,300000
11/09/2009,0000,9.65000,9.70000,9.53000,9.53000,214000
11/10/2009,0000,9.55000,9.76000,9.55000,9.61000,136000
11/11/2009,0000,9.65000,9.95000,9.55000,9.85000,1180000
11/12/2009,0000,9.84000,10.00000,9.84000,9.85000,480000
11/13/2009,0000,9.95000,9.95000,9.80000,9.83000,221000
11/16/2009,0000,9.95000,9.95000,9.85000,9.86000,122000
11/17/2009,0000,9.90000,10.05000,9.76000,9.80000,791000
11/18/2009,0000,9.90000,9.90000,9.62000,9.70000,261000
11/19/2009,0000,9.95000,9.95000,9.67000,9.67000,174000
11/20/2009,0000,9.70000,9.70000,9.54000,9.54000,202000
11/23/2009,0000,9.63000,9.65000,9.45000,9.45000,259000
11/24/2009,0000,9.53000,9.75000,9.48000,9.54000,758000
11/25/2009,0000,9.55000,9.55000,9.46000,9.46000,99000
11/26/2009,0000,9.51000,9.65000,9.48000,9.49000,127000
11/27/2009,0000,9.45000,9.48000,9.20000,9.33000,224000
11/30/2009,0000,9.38000,9.98000,9.35000,9.84000,5275000
12/01/2009,0000,9.84000,9.84000,9.54000,9.64000,573000
12/02/2009,0000,9.65000,9.85000,9.61000,9.65000,317000
12/03/2009,0000,9.70000,10.30000,9.70000,10.25000,3034000
12/04/2009,0000,10.20000,10.20000,9.54000,9.70000,1207000
12/07/2009,0000,9.94000,10.35000,9.90000,10.35000,2094000
12/08/2009,0000,10.80000,11.05000,10.65000,11.05000,3188000
12/09/2009,0000,11.80000,11.80000,11.00000,11.05000,3709000
12/11/2009,0000,11.25000,11.80000,11.25000,11.60000,3393000
12/14/2009,0000,11.60000,12.15000,11.40000,11.55000,2049000
12/15/2009,0000,11.55000,11.80000,11.30000,11.30000,1458000
12/16/2009,0000,11.30000,12.05000,11.30000,12.05000,3010000
12/17/2009,0000,12.80000,12.85000,11.80000,11.80000,4676000
12/18/2009,0000,11.50000,11.75000,11.05000,11.35000,1701000
12/21/2009,0000,11.80000,11.80000,11.20000,11.25000,1439000
12/22/2009,0000,11.40000,11.65000,11.35000,11.40000,1224000
12/23/2009,0000,11.50000,11.60000,11.40000,11.45000,1058000
12/25/2009,0000,11.30000,11.30000,11.00000,11.00000,1125000
04/02/2007,0000,10.10000,10.15000,10.00000,10.00000,229800
04/03/2007,0000,10.05000,10.70000,10.00000,10.40000,1112800
04/04/2007,0000,10.40000,10.45000,10.10000,10.25000,346300
04/09/2007,0000,10.30000,10.45000,10.15000,10.20000,376400
04/10/2007,0000,10.20000,10.30000,9.90000,9.93000,564700
04/11/2007,0000,9.94000,10.15000,9.94000,9.95000,182000
04/12/2007,0000,9.96000,10.00000,9.82000,9.96000,205900
04/13/2007,0000,10.10000,10.50000,10.00000,10.20000,880800
04/16/2007,0000,10.60000,10.60000,10.30000,10.30000,743600
04/17/2007,0000,10.40000,10.40000,10.00000,10.05000,586500
04/18/2007,0000,10.30000,10.40000,10.10000,10.35000,666600
04/19/2007,0000,10.65000,10.65000,10.35000,10.45000,882900
04/20/2007,0000,10.60000,10.70000,10.30000,10.40000,1938500
04/23/2007,0000,10.50000,11.00000,10.45000,10.85000,1815800
04/24/2007,0000,10.95000,10.95000,10.45000,10.45000,603200
04/25/2007,0000,10.50000,11.15000,10.50000,11.15000,1122100
04/26/2007,0000,11.90000,11.90000,11.80000,11.90000,4441800
04/27/2007,0000,12.20000,12.70000,12.00000,12.70000,14479900
04/30/2007,0000,12.70000,12.70000,11.85000,12.00000,6451100
05/02/2007,0000,11.60000,11.95000,11.20000,11.20000,1476800
05/03/2007,0000,11.30000,11.60000,10.45000,10.70000,1877200
05/04/2007,0000,10.80000,11.10000,10.70000,10.85000,686400
05/07/2007,0000,10.90000,11.60000,10.80000,11.50000,1800200
05/08/2007,0000,11.00000,11.35000,10.90000,11.10000,757100
05/09/2007,0000,11.20000,11.20000,10.90000,11.00000,481500
05/10/2007,0000,11.10000,11.35000,11.10000,11.10000,350400
05/11/2007,0000,10.70000,11.00000,10.70000,10.80000,376400
05/14/2007,0000,10.95000,11.15000,10.65000,10.75000,550100
05/15/2007,0000,11.00000,11.00000,10.75000,10.90000,463800
05/16/2007,0000,11.00000,11.05000,10.75000,10.85000,404500
05/17/2007,0000,10.80000,11.00000,10.70000,10.70000,332800
05/18/2007,0000,10.70000,10.85000,10.45000,10.85000,792400
05/21/2007,0000,11.30000,11.50000,11.00000,11.30000,765400
05/22/2007,0000,11.30000,11.45000,11.10000,11.15000,426400
05/23/2007,0000,11.20000,11.20000,10.90000,10.90000,402400
05/24/2007,0000,11.25000,11.25000,10.90000,10.95000,390000
05/25/2007,0000,10.90000,11.20000,10.90000,11.00000,387900
05/28/2007,0000,10.90000,11.75000,10.90000,11.20000,1831400
05/29/2007,0000,11.30000,11.35000,11.10000,11.20000,190300
05/30/2007,0000,11.20000,11.20000,10.85000,10.85000,452400
05/31/2007,0000,11.00000,11.05000,10.90000,11.05000,241200
06/01/2007,0000,11.15000,11.15000,10.95000,11.00000,183000
06/04/2007,0000,11.00000,11.30000,11.00000,11.15000,552200
06/05/2007,0000,11.25000,11.35000,10.90000,10.90000,741500
06/06/2007,0000,10.90000,11.05000,10.90000,11.00000,333800
06/07/2007,0000,10.90000,11.00000,10.90000,10.90000,454400
06/08/2007,0000,10.90000,11.30000,10.90000,11.00000,780000
06/11/2007,0000,11.10000,11.15000,10.80000,10.80000,691600
06/12/2007,0000,10.85000,10.90000,10.60000,10.80000,266200
06/13/2007,0000,10.70000,10.90000,10.65000,10.65000,257900
06/14/2007,0000,11.35000,11.35000,11.30000,11.35000,2222400
06/15/2007,0000,11.60000,11.60000,11.00000,11.15000,1730500
06/20/2007,0000,11.30000,11.30000,10.90000,11.00000,490800
06/21/2007,0000,10.85000,11.30000,10.85000,11.10000,721700
06/22/2007,0000,11.30000,11.30000,11.05000,11.10000,710300
06/25/2007,0000,11.30000,11.50000,11.20000,11.45000,1516300
06/26/2007,0000,11.50000,11.60000,11.30000,11.30000,618800
06/27/2007,0000,11.30000,11.70000,11.30000,11.40000,1369600
06/28/2007,0000,11.60000,11.60000,11.35000,11.40000,793500
06/29/2007,0000,11.55000,11.90000,11.45000,11.60000,1436200
07/02/2007,0000,11.80000,11.90000,11.45000,11.80000,1354000
07/03/2007,0000,11.90000,11.90000,11.55000,11.55000,1068000
07/04/2007,0000,11.55000,11.70000,11.35000,11.45000,962000
07/05/2007,0000,11.50000,11.50000,11.30000,11.35000,741500
07/06/2007,0000,11.40000,11.50000,11.35000,11.40000,964000
07/09/2007,0000,11.60000,11.80000,11.55000,11.70000,1126300
07/10/2007,0000,11.80000,11.80000,11.55000,11.70000,960900
07/11/2007,0000,11.60000,11.70000,11.50000,11.50000,868400
07/12/2007,0000,11.70000,12.30000,11.55000,12.30000,2133000
07/13/2007,0000,12.40000,12.60000,11.80000,11.80000,2996200
07/16/2007,0000,11.90000,12.60000,11.85000,12.10000,2212000
07/17/2007,0000,12.15000,12.40000,12.10000,12.15000,1191800
07/18/2007,0000,12.30000,13.00000,12.30000,12.90000,2870400
07/19/2007,0000,13.70000,13.70000,12.95000,13.45000,2062300
07/20/2007,0000,13.50000,13.60000,12.85000,13.10000,1369600
07/23/2007,0000,13.10000,13.10000,12.85000,13.00000,1098200
07/24/2007,0000,13.20000,13.90000,12.90000,13.90000,4798500
07/25/2007,0000,14.10000,14.85000,13.90000,14.80000,3942600
07/26/2007,0000,15.10000,15.40000,13.80000,13.80000,3472500
07/27/2007,0000,13.00000,14.00000,13.00000,14.00000,1749200
07/30/2007,0000,13.80000,13.80000,13.45000,13.65000,657200
07/31/2007,0000,13.60000,13.90000,13.55000,13.80000,738400
08/01/2007,0000,13.40000,13.70000,13.15000,13.65000,523100
08/02/2007,0000,13.65000,13.85000,13.05000,13.10000,2355600
08/03/2007,0000,13.15000,13.50000,12.80000,13.30000,747700
08/06/2007,0000,13.15000,13.15000,12.45000,12.70000,638500
08/07/2007,0000,12.85000,12.85000,12.20000,12.40000,628100
08/08/2007,0000,12.40000,12.70000,12.40000,12.50000,557400
08/09/2007,0000,12.70000,12.70000,12.35000,12.35000,427400
08/10/2007,0000,12.00000,12.10000,11.75000,12.00000,582400
08/14/2007,0000,11.60000,11.65000,11.35000,11.45000,433600
08/15/2007,0000,11.40000,11.50000,10.85000,11.35000,678000
08/16/2007,0000,10.90000,11.10000,10.60000,10.60000,979600
08/17/2007,0000,10.60000,10.60000,9.86000,9.94000,836100
08/20/2007,0000,10.00000,10.45000,10.00000,10.10000,568800
08/21/2007,0000,10.25000,10.25000,9.53000,9.68000,386800
08/22/2007,0000,9.84000,9.84000,9.27000,9.45000,278700
08/23/2007,0000,9.50000,9.98000,9.50000,9.87000,229800
08/24/2007,0000,9.95000,9.95000,9.73000,9.83000,332800
08/27/2007,0000,10.00000,10.25000,10.00000,10.00000,266200
08/28/2007,0000,10.00000,10.15000,10.00000,10.05000,180900
08/29/2007,0000,9.90000,10.00000,9.80000,9.94000,92500
08/30/2007,0000,9.97000,10.20000,9.97000,10.05000,152800
08/31/2007,0000,10.05000,10.20000,10.05000,10.05000,209000
09/03/2007,0000,10.05000,10.40000,10.05000,10.25000,607300
09/04/2007,0000,10.25000,10.65000,10.25000,10.50000,596900
09/05/2007,0000,10.50000,10.70000,10.30000,10.40000,339000
09/06/2007,0000,10.30000,10.65000,10.20000,10.40000,512700
09/07/2007,0000,10.40000,10.50000,10.30000,10.35000,124800
09/10/2007,0000,10.15000,10.50000,10.15000,10.50000,146600
09/11/2007,0000,10.50000,10.60000,10.40000,10.40000,704000
09/12/2007,0000,10.80000,10.80000,10.40000,10.55000,144500
09/13/2007,0000,10.55000,10.55000,10.40000,10.50000,206900
09/14/2007,0000,10.60000,10.60000,10.35000,10.40000,40500
09/17/2007,0000,10.40000,10.40000,10.30000,10.30000,117500
09/19/2007,0000,10.40000,10.55000,10.20000,10.25000,168400
09/20/2007,0000,10.30000,10.30000,10.15000,10.15000,121600
09/21/2007,0000,10.15000,10.40000,10.10000,10.25000,139300
09/26/2007,0000,10.30000,10.45000,10.25000,10.35000,243300
09/27/2007,0000,10.45000,10.75000,10.45000,10.65000,435700
09/28/2007,0000,10.65000,10.80000,10.60000,10.65000,244400
10/01/2007,0000,10.75000,10.95000,10.75000,10.90000,318200
10/02/2007,0000,10.95000,10.95000,10.65000,10.85000,132000
10/03/2007,0000,10.80000,10.85000,10.65000,10.80000,60300
10/04/2007,0000,10.70000,10.85000,10.65000,10.85000,148700
10/05/2007,0000,10.80000,10.90000,10.70000,10.80000,109200
10/08/2007,0000,10.95000,10.95000,10.80000,10.80000,148700
10/09/2007,0000,10.80000,10.80000,10.70000,10.70000,34300
10/11/2007,0000,10.80000,10.95000,10.80000,10.90000,128900
10/12/2007,0000,10.90000,11.00000,10.70000,10.85000,218400
10/15/2007,0000,10.90000,11.00000,10.70000,10.75000,147600
10/16/2007,0000,10.75000,10.75000,10.60000,10.70000,139300
10/17/2007,0000,10.70000,10.70000,10.45000,10.70000,349400
10/18/2007,0000,10.25000,10.25000,10.00000,10.00000,220000
10/19/2007,0000,10.00000,10.05000,9.85000,9.86000,157000
10/22/2007,0000,9.70000,9.80000,9.60000,9.60000,118000
10/23/2007,0000,9.70000,9.95000,9.70000,9.72000,92000
10/24/2007,0000,9.90000,9.90000,9.75000,9.84000,170000
10/25/2007,0000,9.80000,9.80000,9.61000,9.68000,149000
10/26/2007,0000,9.63000,9.65000,9.61000,9.65000,95000
10/29/2007,0000,9.65000,9.97000,9.65000,9.66000,91000
10/30/2007,0000,9.75000,9.75000,9.57000,9.57000,96000
10/31/2007,0000,9.57000,9.65000,9.50000,9.50000,46000
11/01/2007,0000,9.70000,9.70000,9.50000,9.60000,54000
11/02/2007,0000,9.42000,9.59000,9.39000,9.59000,56000
11/05/2007,0000,9.33000,9.59000,9.33000,9.57000,94000
11/06/2007,0000,9.57000,9.57000,9.36000,9.39000,27000
11/07/2007,0000,9.50000,9.50000,9.36000,9.49000,174000
11/08/2007,0000,9.47000,9.47000,9.00000,9.00000,185000
11/09/2007,0000,8.70000,9.00000,8.37000,8.90000,296000
11/12/2007,0000,8.38000,8.60000,8.38000,8.60000,132000
11/13/2007,0000,8.87000,8.88000,8.52000,8.88000,451000
11/14/2007,0000,8.90000,8.99000,8.88000,8.90000,278000
11/15/2007,0000,8.90000,9.19000,8.69000,9.19000,71000
11/16/2007,0000,8.85000,9.00000,8.80000,9.00000,86000
11/19/2007,0000,9.00000,9.00000,8.87000,8.98000,272000
11/20/2007,0000,8.60000,9.35000,8.60000,9.30000,194000
11/21/2007,0000,9.20000,9.20000,9.00000,9.13000,87000
11/22/2007,0000,9.00000,9.10000,8.96000,8.99000,49000
11/23/2007,0000,9.01000,9.28000,8.99000,9.10000,261000
11/26/2007,0000,9.20000,9.35000,9.03000,9.35000,102000
11/27/2007,0000,9.06000,9.17000,8.82000,9.17000,57000
11/28/2007,0000,9.13000,9.25000,8.81000,9.25000,27000
11/29/2007,0000,9.20000,9.28000,9.11000,9.28000,55000
11/30/2007,0000,9.30000,9.30000,9.01000,9.30000,91000
12/03/2007,0000,9.29000,9.30000,9.10000,9.30000,80000
12/04/2007,0000,9.15000,9.15000,9.12000,9.12000,42000
12/05/2007,0000,9.20000,9.20000,9.02000,9.18000,51000
12/06/2007,0000,9.18000,9.20000,9.04000,9.19000,33000
12/07/2007,0000,9.25000,9.25000,9.06000,9.18000,99000
12/10/2007,0000,8.82000,9.10000,8.82000,9.00000,10000
12/11/2007,0000,9.00000,9.00000,8.86000,8.89000,10000
12/12/2007,0000,9.10000,9.10000,8.70000,8.95000,30000
12/13/2007,0000,8.82000,9.10000,8.55000,9.10000,125000
12/14/2007,0000,8.85000,8.99000,8.62000,8.99000,99000
12/17/2007,0000,8.73000,8.93000,8.63000,8.93000,135000
12/18/2007,0000,8.31000,8.73000,8.31000,8.73000,353000
12/19/2007,0000,8.68000,8.98000,8.56000,8.98000,106000
12/20/2007,0000,8.90000,9.00000,8.70000,9.00000,106000
12/21/2007,0000,9.00000,9.00000,8.74000,8.74000,106000
12/24/2007,0000,8.66000,8.96000,8.61000,8.96000,117000
12/25/2007,0000,8.87000,8.99000,8.70000,8.99000,91000
12/26/2007,0000,8.90000,8.99000,8.77000,8.99000,95000
12/27/2007,0000,9.23000,9.23000,9.10000,9.13000,50000
12/28/2007,0000,9.13000,9.15000,9.03000,9.15000,85000
12/31/2007,0000,9.43000,9.68000,9.30000,9.60000,215000
01/02/2008,0000,10.20000,10.20000,9.80000,9.85000,260000
01/03/2008,0000,9.90000,10.15000,9.87000,10.00000,389000
01/04/2008,0000,10.20000,10.25000,10.05000,10.10000,256000
01/07/2008,0000,10.00000,10.15000,9.95000,10.10000,488000
01/08/2008,0000,10.10000,10.20000,10.10000,10.15000,296000
01/09/2008,0000,9.98000,10.10000,9.87000,10.00000,215000
01/10/2008,0000,9.30000,10.00000,9.30000,9.63000,224000
01/11/2008,0000,9.74000,10.00000,9.74000,10.00000,67000
01/14/2008,0000,9.88000,10.20000,9.85000,10.20000,153000
01/15/2008,0000,9.92000,10.30000,9.92000,10.10000,164000
01/16/2008,0000,10.00000,10.10000,10.00000,10.10000,91000
01/17/2008,0000,10.05000,10.10000,9.90000,9.90000,62000
01/18/2008,0000,10.00000,10.10000,10.00000,10.05000,100000
01/21/2008,0000,10.10000,10.10000,9.95000,10.00000,204000
01/22/2008,0000,9.92000,9.92000,9.40000,9.70000,70000
01/23/2008,0000,9.69000,9.80000,9.55000,9.65000,34000
01/24/2008,0000,9.60000,9.65000,9.50000,9.60000,93000
01/25/2008,0000,9.60000,9.88000,9.50000,9.88000,34000
01/28/2008,0000,9.70000,9.80000,9.65000,9.65000,198000
01/29/2008,0000,9.90000,9.90000,9.70000,9.84000,147000
01/30/2008,0000,9.84000,9.96000,9.40000,9.94000,26000
01/31/2008,0000,9.88000,9.90000,9.65000,9.90000,93000
02/01/2008,0000,9.80000,9.95000,9.80000,9.95000,49000
02/12/2008,0000,9.90000,9.90000,9.55000,9.70000,95000
02/13/2008,0000,9.70000,9.72000,9.70000,9.70000,54000
02/14/2008,0000,9.70000,9.90000,9.70000,9.80000,35000
02/15/2008,0000,9.70000,9.70000,9.70000,9.70000,63000
02/18/2008,0000,9.71000,9.97000,9.71000,9.90000,72000
02/19/2008,0000,9.85000,9.90000,9.80000,9.90000,84000
02/20/2008,0000,9.90000,9.90000,9.75000,9.88000,30000
02/21/2008,0000,9.88000,9.96000,9.88000,9.90000,67000
02/22/2008,0000,9.85000,9.94000,9.68000,9.92000,50000
02/25/2008,0000,9.92000,9.96000,9.85000,9.96000,75000
02/26/2008,0000,9.75000,9.95000,9.75000,9.90000,114000
02/27/2008,0000,9.90000,10.20000,9.85000,10.20000,189000
02/29/2008,0000,10.05000,10.05000,9.86000,9.90000,88000
03/03/2008,0000,9.85000,10.10000,9.82000,9.82000,94000
03/04/2008,0000,9.98000,10.05000,9.98000,10.00000,51000
03/05/2008,0000,10.00000,10.10000,10.00000,10.05000,56000
03/06/2008,0000,10.20000,10.30000,10.15000,10.20000,149000
03/07/2008,0000,10.60000,10.70000,10.20000,10.45000,347000
03/10/2008,0000,10.45000,10.45000,10.20000,10.30000,108000
03/11/2008,0000,9.75000,10.40000,9.75000,10.35000,159000
03/12/2008,0000,10.40000,10.50000,10.30000,10.30000,71000
03/13/2008,0000,10.30000,10.35000,10.20000,10.20000,69000
03/14/2008,0000,10.20000,10.20000,10.10000,10.20000,24000
03/18/2008,0000,9.80000,9.99000,9.62000,9.95000,39000
03/19/2008,0000,10.00000,10.00000,9.95000,9.95000,48000
03/20/2008,0000,9.95000,9.99000,9.95000,9.95000,33000
03/21/2008,0000,10.00000,10.10000,9.95000,10.10000,51000
03/25/2008,0000,9.80000,10.15000,9.80000,10.10000,104000
03/26/2008,0000,10.10000,10.30000,10.05000,10.30000,119000
03/27/2008,0000,10.10000,10.30000,10.10000,10.30000,52000
03/28/2008,0000,10.30000,10.30000,10.20000,10.30000,103000
03/31/2008,0000,10.10000,10.25000,10.10000,10.25000,26000
04/01/2008,0000,10.10000,10.30000,10.10000,10.30000,74000
04/02/2008,0000,10.20000,10.30000,10.20000,10.30000,84000
04/03/2008,0000,10.30000,10.30000,10.15000,10.25000,107000
04/07/2008,0000,10.25000,10.35000,10.25000,10.30000,18000
04/08/2008,0000,10.30000,10.35000,10.30000,10.30000,30000
04/09/2008,0000,10.30000,10.40000,10.25000,10.35000,22000
04/10/2008,0000,10.30000,10.35000,10.25000,10.30000,94000
04/11/2008,0000,10.30000,10.30000,10.05000,10.30000,228000
04/14/2008,0000,10.30000,10.35000,10.20000,10.30000,85000
04/15/2008,0000,10.25000,10.35000,10.25000,10.30000,169000
04/16/2008,0000,10.30000,10.45000,10.20000,10.35000,152000
04/17/2008,0000,10.40000,10.45000,10.35000,10.40000,88000
04/18/2008,0000,10.45000,10.75000,10.40000,10.55000,148000
04/21/2008,0000,10.55000,10.75000,10.50000,10.50000,147000
04/22/2008,0000,10.50000,10.55000,10.35000,10.50000,68000
04/23/2008,0000,10.50000,11.00000,10.40000,10.90000,212000
04/24/2008,0000,11.10000,11.40000,11.10000,11.25000,260000
04/25/2008,0000,11.50000,11.50000,11.15000,11.15000,68000
04/28/2008,0000,11.10000,11.20000,11.00000,11.20000,146000
04/29/2008,0000,11.20000,11.25000,11.10000,11.20000,51000
04/30/2008,0000,11.60000,11.60000,11.20000,11.50000,426000
05/02/2008,0000,12.30000,12.30000,12.15000,12.30000,1896000
05/05/2008,0000,13.15000,13.15000,12.80000,13.15000,1675000
05/06/2008,0000,13.85000,13.85000,12.80000,13.15000,2027000
05/07/2008,0000,13.30000,14.05000,13.20000,13.60000,1877000
05/08/2008,0000,13.40000,13.90000,13.00000,13.50000,1017000
05/09/2008,0000,13.90000,13.90000,13.10000,13.60000,1057000
05/12/2008,0000,13.00000,13.00000,12.65000,12.65000,1390000
05/13/2008,0000,12.65000,13.15000,12.65000,12.95000,1181000
05/14/2008,0000,12.95000,13.15000,12.75000,13.00000,729000
05/15/2008,0000,12.95000,13.45000,12.95000,13.10000,747000
05/16/2008,0000,13.30000,13.30000,12.80000,12.80000,701000
05/19/2008,0000,12.80000,13.05000,12.80000,12.95000,926000
05/20/2008,0000,12.95000,13.15000,12.85000,12.85000,765000
05/21/2008,0000,12.85000,13.00000,12.60000,13.00000,359000
05/22/2008,0000,12.95000,13.45000,12.85000,13.20000,1056000
05/23/2008,0000,13.50000,14.10000,13.30000,14.00000,4458000
05/26/2008,0000,14.00000,14.00000,13.05000,13.05000,1980000
05/27/2008,0000,13.40000,13.40000,12.85000,13.15000,514000
05/28/2008,0000,13.15000,13.25000,12.80000,12.80000,514000
05/29/2008,0000,12.85000,13.00000,11.95000,12.00000,712000
05/30/2008,0000,12.10000,12.30000,11.45000,11.75000,424000
06/02/2008,0000,11.75000,12.00000,11.75000,11.85000,117000
06/03/2008,0000,11.85000,11.85000,11.70000,11.80000,102000
06/04/2008,0000,11.70000,12.00000,11.55000,11.85000,98000
06/05/2008,0000,11.85000,12.65000,11.85000,12.65000,312000
06/06/2008,0000,12.75000,13.25000,12.65000,12.70000,710000
06/10/2008,0000,12.20000,12.50000,12.05000,12.20000,102000
06/11/2008,0000,12.20000,12.30000,11.40000,11.70000,416000
06/12/2008,0000,11.40000,11.40000,10.90000,10.90000,478000
06/13/2008,0000,10.75000,11.20000,10.70000,10.90000,361000
06/16/2008,0000,11.15000,11.25000,11.00000,11.00000,247000
06/17/2008,0000,11.00000,11.15000,10.70000,11.15000,157000
06/18/2008,0000,11.10000,11.30000,10.90000,11.20000,154000
06/19/2008,0000,10.95000,11.15000,10.90000,10.95000,63000
06/20/2008,0000,10.95000,11.10000,10.70000,10.95000,150000
06/23/2008,0000,10.95000,10.95000,10.70000,10.70000,201000
06/24/2008,0000,10.70000,10.90000,10.50000,10.50000,203000
06/25/2008,0000,10.20000,10.70000,10.20000,10.60000,90000
06/26/2008,0000,10.60000,10.85000,10.50000,10.55000,100000
06/27/2008,0000,10.00000,10.10000,9.90000,10.10000,207000
06/30/2008,0000,10.00000,10.20000,9.95000,9.95000,173000
07/01/2008,0000,10.00000,10.00000,9.47000,9.47000,161000
07/02/2008,0000,9.40000,9.69000,9.21000,9.50000,199000
07/03/2008,0000,9.40000,9.80000,9.30000,9.80000,156000
07/04/2008,0000,9.12000,9.55000,9.12000,9.30000,317000
07/07/2008,0000,9.49000,9.95000,9.21000,9.94000,171000
07/08/2008,0000,9.84000,9.88000,9.40000,9.40000,137000
07/09/2008,0000,9.71000,9.90000,9.45000,9.60000,88000
07/10/2008,0000,9.20000,10.25000,9.20000,10.25000,316000
07/11/2008,0000,10.65000,10.65000,10.00000,10.10000,541000
07/14/2008,0000,10.05000,10.25000,10.00000,10.00000,119000
07/15/2008,0000,9.75000,9.80000,9.32000,9.49000,203000
07/16/2008,0000,9.20000,9.49000,9.00000,9.00000,241000
07/17/2008,0000,9.50000,9.50000,9.30000,9.40000,236000
07/18/2008,0000,9.50000,9.74000,8.85000,8.90000,379000
07/21/2008,0000,9.40000,9.40000,9.01000,9.16000,254000
07/22/2008,0000,9.16000,9.16000,9.02000,9.02000,179000
07/23/2008,0000,9.20000,9.48000,9.20000,9.40000,301000
07/24/2008,0000,9.31000,9.69000,9.31000,9.40000,289000
07/25/2008,0000,9.20000,9.60000,9.12000,9.40000,237000
07/29/2008,0000,9.43000,9.43000,9.13000,9.15000,161000
07/30/2008,0000,9.45000,9.45000,9.25000,9.29000,39000
07/31/2008,0000,9.40000,9.46000,9.01000,9.01000,204000
08/01/2008,0000,9.00000,9.15000,8.90000,9.05000,169000
08/04/2008,0000,9.11000,9.11000,8.92000,9.07000,70000
08/05/2008,0000,9.05000,9.06000,8.98000,8.98000,34000
08/06/2008,0000,9.07000,9.19000,9.00000,9.10000,138000
08/07/2008,0000,9.36000,9.36000,9.13000,9.14000,103000
08/08/2008,0000,9.19000,9.33000,9.03000,9.23000,109000
08/11/2008,0000,9.30000,9.84000,9.30000,9.70000,183000
08/12/2008,0000,9.83000,9.83000,9.57000,9.57000,161000
08/13/2008,0000,9.52000,9.65000,9.47000,9.61000,172000
08/14/2008,0000,9.60000,10.00000,9.56000,9.86000,325000
08/15/2008,0000,9.86000,9.86000,9.71000,9.71000,170000
08/18/2008,0000,9.70000,9.71000,9.35000,9.35000,96000
08/19/2008,0000,9.20000,9.55000,9.20000,9.45000,46000
08/20/2008,0000,9.52000,9.52000,9.25000,9.38000,105000
08/21/2008,0000,9.32000,9.34000,9.28000,9.30000,130000
08/22/2008,0000,9.35000,9.39000,9.30000,9.30000,54000
08/25/2008,0000,9.40000,9.48000,9.37000,9.48000,75000
08/26/2008,0000,9.49000,9.57000,9.36000,9.36000,85000
08/27/2008,0000,9.42000,9.49000,9.34000,9.40000,81000
08/28/2008,0000,9.79000,9.79000,9.45000,9.54000,139000
08/29/2008,0000,9.58000,9.70000,9.52000,9.52000,157000
09/01/2008,0000,9.49000,9.65000,9.12000,9.20000,150000
09/02/2008,0000,9.21000,9.30000,9.00000,9.00000,202000
09/03/2008,0000,9.00000,9.00000,8.37000,8.50000,412000
09/04/2008,0000,8.25000,8.55000,7.92000,7.92000,295000
09/05/2008,0000,7.45000,7.90000,7.45000,7.51000,292000
09/08/2008,0000,7.60000,8.03000,7.60000,8.03000,178000
09/09/2008,0000,8.03000,8.03000,7.62000,7.78000,185000
09/10/2008,0000,7.74000,8.07000,7.74000,7.90000,104000
09/11/2008,0000,8.05000,8.05000,7.73000,7.90000,95000
09/12/2008,0000,8.00000,8.23000,7.89000,8.15000,300000
09/15/2008,0000,8.00000,8.11000,7.58000,7.58000,222000
09/16/2008,0000,7.10000,7.20000,7.05000,7.05000,288000
09/17/2008,0000,7.05000,7.49000,6.65000,7.00000,343000
09/18/2008,0000,5.83000,5.83000,5.83000,5.83000,76000
09/19/2008,0000,5.98000,6.23000,5.70000,6.23000,484000
09/22/2008,0000,6.25000,6.47000,6.25000,6.47000,69000
09/23/2008,0000,6.20000,6.63000,6.20000,6.51000,75000
09/24/2008,0000,6.41000,6.89000,6.41000,6.72000,237000
09/25/2008,0000,6.72000,6.82000,6.63000,6.66000,125000
09/26/2008,0000,6.70000,6.70000,6.20000,6.40000,217000
09/30/2008,0000,5.96000,6.13000,5.96000,6.10000,245000
10/01/2008,0000,6.15000,6.39000,6.15000,6.28000,105000
10/02/2008,0000,6.30000,6.30000,6.25000,6.25000,144000
10/03/2008,0000,6.12000,6.35000,6.12000,6.30000,18000
10/06/2008,0000,6.15000,6.20000,6.15000,6.18000,39000
10/07/2008,0000,6.10000,6.37000,6.10000,6.37000,108000
10/08/2008,0000,6.37000,6.37000,6.11000,6.27000,284000
10/09/2008,0000,6.11000,6.30000,6.00000,6.15000,196000
10/13/2008,0000,5.94000,6.10000,5.94000,6.10000,251000
10/14/2008,0000,6.15000,6.49000,6.10000,6.40000,186000
10/15/2008,0000,6.30000,6.30000,6.20000,6.30000,123000
10/16/2008,0000,6.08000,6.08000,6.08000,6.08000,40000
10/17/2008,0000,5.94000,6.15000,5.94000,6.15000,43000
10/20/2008,0000,6.08000,6.08000,5.95000,6.06000,57000
10/21/2008,0000,6.11000,6.15000,6.00000,6.15000,43000
10/22/2008,0000,6.11000,6.13000,6.00000,6.00000,12000
10/23/2008,0000,5.79000,6.00000,5.79000,5.89000,160000
10/24/2008,0000,5.81000,5.89000,5.69000,5.87000,117000
10/27/2008,0000,5.46000,5.79000,5.46000,5.79000,76000
10/28/2008,0000,5.95000,6.19000,5.40000,6.19000,133000
10/29/2008,0000,6.19000,6.24000,6.00000,6.19000,80000
10/30/2008,0000,6.18000,6.62000,6.18000,6.40000,185000
10/31/2008,0000,6.40000,6.60000,6.32000,6.60000,166000
11/03/2008,0000,6.43000,6.71000,6.43000,6.70000,64000
11/04/2008,0000,6.67000,6.80000,6.47000,6.80000,36000
11/05/2008,0000,6.80000,6.88000,6.63000,6.78000,61000
11/06/2008,0000,6.51000,6.51000,6.31000,6.45000,327000
11/07/2008,0000,6.12000,6.45000,6.12000,6.45000,60000
11/10/2008,0000,6.45000,6.45000,6.18000,6.31000,102000
11/11/2008,0000,6.03000,6.19000,6.00000,6.17000,56000
11/12/2008,0000,5.97000,6.04000,5.96000,6.00000,44000
11/13/2008,0000,5.80000,5.80000,5.60000,5.80000,263000
11/14/2008,0000,5.70000,6.00000,5.70000,6.00000,119000
11/17/2008,0000,6.00000,6.01000,5.90000,6.00000,55000
11/18/2008,0000,5.81000,6.00000,5.81000,6.00000,65000
11/19/2008,0000,5.80000,5.90000,5.70000,5.90000,36000
11/20/2008,0000,5.60000,5.89000,5.49000,5.55000,60000
11/21/2008,0000,5.18000,5.70000,5.18000,5.70000,79000
11/24/2008,0000,5.51000,5.69000,5.46000,5.69000,47000
11/25/2008,0000,5.60000,6.08000,5.60000,6.08000,60000
11/26/2008,0000,6.10000,6.19000,5.85000,6.19000,101000
11/27/2008,0000,6.19000,6.50000,6.19000,6.50000,225000
11/28/2008,0000,6.25000,6.80000,6.25000,6.80000,220000
12/01/2008,0000,6.62000,6.88000,6.60000,6.70000,144000
12/02/2008,0000,6.58000,6.58000,6.25000,6.25000,40000
12/03/2008,0000,6.26000,6.28000,6.00000,6.00000,75000
12/04/2008,0000,6.00000,6.10000,6.00000,6.00000,12000
12/05/2008,0000,5.90000,5.99000,5.73000,5.99000,33000
12/08/2008,0000,5.80000,5.99000,5.80000,5.92000,82000
12/09/2008,0000,5.92000,5.97000,5.90000,5.92000,81000
12/10/2008,0000,5.92000,6.20000,5.92000,6.13000,47000
12/11/2008,0000,6.10000,6.13000,6.01000,6.06000,53000
12/12/2008,0000,6.05000,6.05000,5.80000,5.98000,38000
12/15/2008,0000,6.08000,6.15000,6.07000,6.15000,15000
12/16/2008,0000,6.00000,6.15000,6.00000,6.02000,6000
12/17/2008,0000,6.05000,6.14000,6.03000,6.08000,20000
12/18/2008,0000,6.20000,6.20000,6.00000,6.08000,37000
12/19/2008,0000,6.05000,6.10000,5.84000,5.84000,64000
12/22/2008,0000,5.91000,5.96000,5.80000,5.80000,33000
12/23/2008,0000,5.70000,6.00000,5.51000,6.00000,36000
12/24/2008,0000,5.95000,5.95000,5.72000,5.90000,34000
12/25/2008,0000,5.99000,5.99000,5.98000,5.98000,6000
12/26/2008,0000,5.75000,5.89000,5.71000,5.89000,19000
12/29/2008,0000,5.67000,5.84000,5.62000,5.76000,13000
12/30/2008,0000,5.85000,5.89000,5.85000,5.86000,8000
12/31/2008,0000,5.99000,6.00000,5.80000,5.93000,20000
01/05/2009,0000,6.00000,6.02000,5.86000,5.98000,49000
01/06/2009,0000,5.97000,6.00000,5.92000,6.00000,50000
01/07/2009,0000,6.00000,6.00000,5.95000,5.95000,29000
01/08/2009,0000,5.84000,5.84000,5.70000,5.70000,83000
01/09/2009,0000,5.75000,5.75000,5.70000,5.75000,24000
01/12/2009,0000,5.71000,5.75000,5.64000,5.75000,47000
01/14/2009,0000,5.70000,5.75000,5.70000,5.75000,11000
01/15/2009,0000,5.72000,5.72000,5.50000,5.55000,7000
01/16/2009,0000,5.56000,5.75000,5.56000,5.74000,14000
01/19/2009,0000,5.70000,5.70000,5.60000,5.70000,17000
01/20/2009,0000,5.65000,5.65000,5.65000,5.65000,11000
01/21/2009,0000,5.60000,5.70000,5.60000,5.64000,10000
02/03/2009,0000,5.52000,5.62000,5.52000,5.60000,50000
02/04/2009,0000,5.60000,5.60000,5.53000,5.60000,15000
02/05/2009,0000,5.53000,5.59000,5.50000,5.59000,16000
02/06/2009,0000,5.58000,5.60000,5.52000,5.60000,43000
02/09/2009,0000,5.58000,5.60000,5.55000,5.55000,17000
02/10/2009,0000,5.55000,5.57000,5.51000,5.51000,10000
02/11/2009,0000,5.55000,5.57000,5.55000,5.57000,8000
02/12/2009,0000,5.60000,5.60000,5.44000,5.50000,95000
02/13/2009,0000,5.50000,5.60000,5.41000,5.60000,59000
02/16/2009,0000,5.59000,5.60000,5.53000,5.60000,27000
02/17/2009,0000,5.58000,5.63000,5.58000,5.58000,21000
02/18/2009,0000,5.54000,5.56000,5.53000,5.56000,38000
02/19/2009,0000,5.56000,5.61000,5.56000,5.60000,39000
02/20/2009,0000,5.58000,5.58000,5.51000,5.52000,4000
02/23/2009,0000,5.42000,5.51000,5.40000,5.51000,26000
02/24/2009,0000,5.30000,5.35000,5.30000,5.33000,28000
02/25/2009,0000,5.33000,5.40000,5.33000,5.40000,53000
02/26/2009,0000,5.40000,5.40000,5.40000,5.40000,8000
02/27/2009,0000,5.50000,5.77000,5.40000,5.77000,183000
03/02/2009,0000,5.90000,6.17000,5.85000,5.99000,612000
03/03/2009,0000,5.75000,5.75000,5.58000,5.74000,56000
03/04/2009,0000,5.74000,5.82000,5.74000,5.76000,61000
03/05/2009,0000,5.86000,5.90000,5.78000,5.82000,68000
03/06/2009,0000,5.78000,6.09000,5.78000,6.09000,205000
03/09/2009,0000,6.09000,6.09000,6.00000,6.05000,98000
03/10/2009,0000,6.05000,6.25000,6.05000,6.19000,122000
03/11/2009,0000,6.20000,6.20000,5.98000,6.16000,126000
03/12/2009,0000,6.00000,6.13000,6.00000,6.05000,50000
03/13/2009,0000,6.10000,6.47000,6.04000,6.30000,268000
03/16/2009,0000,6.30000,6.30000,6.16000,6.20000,98000
03/17/2009,0000,6.18000,6.36000,6.14000,6.16000,34000
03/18/2009,0000,6.16000,6.20000,6.02000,6.17000,293000
03/19/2009,0000,6.18000,6.18000,6.10000,6.16000,133000
03/20/2009,0000,6.08000,6.18000,6.05000,6.18000,130000
03/23/2009,0000,6.18000,6.18000,6.08000,6.18000,90000
03/24/2009,0000,6.22000,6.45000,6.20000,6.35000,249000
03/25/2009,0000,6.22000,6.43000,6.22000,6.36000,168000
03/26/2009,0000,6.36000,6.68000,6.26000,6.68000,245000
03/27/2009,0000,6.80000,6.90000,6.65000,6.80000,168000
03/30/2009,0000,6.65000,6.65000,6.36000,6.38000,68000
03/31/2009,0000,6.21000,6.40000,6.21000,6.30000,73000
04/01/2009,0000,6.40000,6.52000,6.40000,6.50000,167000
04/02/2009,0000,6.56000,6.70000,6.51000,6.60000,56000
04/03/2009,0000,6.66000,6.66000,6.50000,6.65000,313000
04/06/2009,0000,6.75000,7.11000,6.61000,7.11000,287000
04/07/2009,0000,7.59000,7.59000,7.20000,7.22000,578000
04/08/2009,0000,7.10000,7.20000,6.72000,6.80000,450000
04/09/2009,0000,6.90000,7.10000,6.90000,7.09000,338000
04/10/2009,0000,7.18000,7.19000,7.05000,7.15000,143000
04/13/2009,0000,7.18000,7.18000,7.03000,7.08000,47000
04/14/2009,0000,7.01000,7.12000,7.01000,7.04000,78000
04/15/2009,0000,7.10000,7.10000,6.96000,7.00000,91000
04/16/2009,0000,7.01000,7.49000,7.01000,7.30000,1052000
04/17/2009,0000,7.30000,7.42000,6.80000,6.82000,312000
04/20/2009,0000,6.85000,6.98000,6.73000,6.90000,97000
04/21/2009,0000,6.80000,6.95000,6.77000,6.93000,70000
04/22/2009,0000,7.00000,7.29000,6.90000,7.10000,91000
04/23/2009,0000,7.10000,7.35000,7.10000,7.28000,30000
04/24/2009,0000,7.20000,7.28000,7.00000,7.16000,252000
04/27/2009,0000,7.10000,7.10000,6.73000,6.73000,148000
04/28/2009,0000,6.68000,6.70000,6.54000,6.54000,65000
04/29/2009,0000,6.60000,6.60000,6.43000,6.47000,176000
04/30/2009,0000,6.60000,6.92000,6.60000,6.80000,417000
05/04/2009,0000,6.81000,7.00000,6.75000,6.96000,289000
05/05/2009,0000,6.90000,6.90000,6.71000,6.85000,54000
05/06/2009,0000,6.80000,6.92000,6.80000,6.92000,138000
05/07/2009,0000,6.92000,6.92000,6.75000,6.87000,94000
05/08/2009,0000,6.90000,6.92000,6.75000,6.82000,105000
05/11/2009,0000,6.85000,6.85000,6.65000,6.68000,230000
05/12/2009,0000,6.68000,6.68000,6.55000,6.60000,194000
05/13/2009,0000,6.55000,6.78000,6.55000,6.70000,187000
05/14/2009,0000,6.60000,6.78000,6.55000,6.73000,78000
05/15/2009,0000,6.77000,7.10000,6.77000,7.00000,282000
05/18/2009,0000,7.07000,7.09000,6.88000,6.97000,245000
05/19/2009,0000,7.03000,7.13000,6.77000,6.77000,347000
05/20/2009,0000,6.90000,7.13000,6.90000,7.05000,277000
05/21/2009,0000,7.12000,7.12000,6.95000,6.95000,120000
05/22/2009,0000,6.91000,7.05000,6.91000,7.01000,76000
05/25/2009,0000,7.10000,7.50000,7.05000,7.27000,1700000
05/26/2009,0000,7.30000,7.30000,7.06000,7.06000,284000
05/27/2009,0000,7.09000,7.19000,7.03000,7.14000,253000
06/01/2009,0000,7.10000,7.14000,7.05000,7.10000,134000
06/02/2009,0000,7.15000,7.15000,7.00000,7.00000,116000
06/03/2009,0000,7.07000,7.08000,6.95000,7.00000,34000
06/04/2009,0000,6.85000,7.00000,6.81000,6.90000,65000
06/05/2009,0000,6.97000,7.00000,6.92000,6.98000,95000
06/08/2009,0000,7.36000,7.49000,7.12000,7.49000,1087000
06/09/2009,0000,7.70000,8.01000,7.50000,8.01000,1817000
06/10/2009,0000,8.55000,8.57000,7.45000,7.80000,1808000
06/11/2009,0000,7.26000,7.49000,7.26000,7.27000,598000
06/12/2009,0000,7.03000,7.20000,7.00000,7.10000,229000
06/15/2009,0000,6.81000,6.96000,6.72000,6.87000,376000
06/16/2009,0000,6.87000,7.06000,6.83000,6.87000,158000
06/17/2009,0000,6.81000,6.97000,6.74000,6.80000,272000
06/18/2009,0000,6.93000,6.93000,6.51000,6.51000,322000
06/19/2009,0000,6.52000,6.60000,6.51000,6.60000,150000
06/22/2009,0000,6.50000,6.70000,6.50000,6.70000,126000
06/23/2009,0000,6.70000,6.79000,6.56000,6.71000,75000
06/24/2009,0000,6.70000,6.82000,6.68000,6.82000,114000
06/25/2009,0000,6.85000,6.85000,6.76000,6.80000,69000
06/26/2009,0000,6.81000,6.98000,6.76000,6.92000,61000
06/29/2009,0000,6.99000,7.00000,6.83000,6.91000,103000
06/30/2009,0000,6.92000,6.92000,6.83000,6.88000,97000
07/01/2009,0000,6.80000,7.29000,6.80000,7.13000,158000
07/02/2009,0000,6.91000,7.12000,6.91000,7.12000,102000
07/03/2009,0000,7.00000,7.10000,6.93000,7.00000,95000
07/06/2009,0000,7.00000,7.03000,6.90000,6.95000,84000
07/07/2009,0000,6.95000,7.00000,6.87000,6.98000,144000
07/08/2009,0000,7.02000,7.02000,6.89000,6.94000,38000
07/09/2009,0000,7.00000,7.13000,6.92000,7.07000,113000
07/10/2009,0000,6.95000,7.04000,6.94000,6.94000,68000
07/13/2009,0000,6.90000,6.93000,6.86000,6.93000,25000
07/14/2009,0000,6.80000,6.96000,6.80000,6.96000,7000
07/15/2009,0000,6.90000,7.10000,6.90000,7.01000,207000
07/16/2009,0000,7.10000,7.14000,7.03000,7.05000,105000
07/17/2009,0000,7.10000,7.14000,6.95000,7.14000,145000
07/20/2009,0000,7.07000,7.14000,7.06000,7.13000,77000
07/21/2009,0000,7.13000,7.13000,7.05000,7.10000,36000
07/22/2009,0000,7.10000,7.30000,7.10000,7.19000,99000
07/23/2009,0000,7.19000,7.27000,7.15000,7.22000,71000
07/24/2009,0000,7.22000,7.25000,7.15000,7.22000,70000
07/27/2009,0000,7.29000,7.49000,7.22000,7.40000,323000
07/28/2009,0000,7.49000,7.50000,7.43000,7.50000,215000
07/29/2009,0000,7.50000,7.60000,7.31000,7.60000,170000
07/30/2009,0000,7.60000,7.60000,7.40000,7.55000,156000
07/31/2009,0000,7.59000,7.70000,7.50000,7.68000,204000
08/03/2009,0000,7.70000,7.70000,7.52000,7.61000,88000
08/04/2009,0000,7.61000,7.65000,7.41000,7.60000,185000
08/05/2009,0000,7.60000,7.60000,7.40000,7.40000,60000
08/06/2009,0000,7.30000,7.40000,7.27000,7.28000,79000
08/10/2009,0000,7.30000,7.30000,7.20000,7.28000,32000
08/11/2009,0000,7.25000,7.35000,7.20000,7.28000,30000
08/12/2009,0000,7.20000,7.28000,7.18000,7.28000,52000
08/13/2009,0000,7.28000,7.31000,7.26000,7.31000,106000
08/14/2009,0000,7.36000,7.36000,7.23000,7.32000,55000
08/17/2009,0000,7.26000,7.38000,7.25000,7.30000,74000
08/18/2009,0000,7.25000,7.26000,7.02000,7.24000,120000
08/19/2009,0000,7.20000,7.20000,7.05000,7.16000,37000
08/20/2009,0000,7.01000,7.15000,6.98000,7.15000,67000
08/21/2009,0000,7.15000,7.19000,7.07000,7.07000,21000
08/24/2009,0000,7.12000,7.22000,7.08000,7.10000,54000
08/25/2009,0000,7.06000,7.18000,7.06000,7.18000,21000
08/26/2009,0000,7.18000,7.18000,6.98000,7.05000,46000
08/27/2009,0000,7.05000,7.54000,7.05000,7.54000,357000
08/28/2009,0000,8.06000,8.06000,8.06000,8.06000,496000
08/31/2009,0000,8.62000,8.62000,8.10000,8.62000,3520000
09/01/2009,0000,8.62000,9.22000,8.62000,9.22000,2355000
09/02/2009,0000,9.45000,9.86000,9.10000,9.34000,3135000
09/03/2009,0000,9.34000,9.45000,8.92000,9.12000,818000
09/04/2009,0000,9.15000,9.75000,9.02000,9.75000,1460000
09/07/2009,0000,10.35000,10.35000,9.55000,10.20000,1296000
09/08/2009,0000,10.20000,10.30000,9.82000,9.83000,659000
09/09/2009,0000,9.85000,10.00000,9.15000,9.18000,1478000
09/10/2009,0000,9.30000,9.44000,8.70000,8.72000,710000
09/11/2009,0000,8.63000,8.90000,8.63000,8.90000,311000
09/14/2009,0000,8.85000,9.00000,8.73000,8.74000,246000
09/15/2009,0000,8.65000,9.02000,8.65000,8.90000,622000
09/16/2009,0000,8.90000,9.09000,8.84000,8.89000,485000
09/17/2009,0000,8.95000,9.44000,8.94000,9.05000,916000
09/18/2009,0000,9.00000,9.38000,9.00000,9.34000,812000
09/21/2009,0000,9.34000,9.39000,9.20000,9.27000,544000
09/22/2009,0000,9.30000,9.90000,9.25000,9.65000,929000
09/23/2009,0000,9.65000,9.65000,9.13000,9.16000,734000
09/24/2009,0000,9.16000,9.33000,9.11000,9.20000,397000
09/25/2009,0000,9.31000,9.40000,9.23000,9.40000,411000
09/28/2009,0000,9.40000,9.40000,9.12000,9.21000,254000
09/29/2009,0000,9.30000,9.36000,9.01000,9.28000,232000
09/30/2009,0000,9.04000,9.39000,9.04000,9.30000,220000
10/01/2009,0000,9.30000,9.30000,9.14000,9.16000,163000
10/02/2009,0000,9.02000,9.17000,9.00000,9.10000,214000
10/05/2009,0000,9.10000,9.25000,9.06000,9.12000,76000
10/06/2009,0000,9.16000,9.31000,9.02000,9.02000,699000
10/07/2009,0000,9.11000,9.21000,9.07000,9.15000,237000
10/08/2009,0000,9.18000,9.19000,9.02000,9.02000,181000
10/09/2009,0000,9.03000,9.18000,9.03000,9.18000,183000
10/12/2009,0000,9.46000,9.46000,9.12000,9.30000,301000
10/13/2009,0000,9.30000,9.38000,9.23000,9.27000,465000
10/14/2009,0000,9.28000,9.90000,9.28000,9.85000,1363000
10/15/2009,0000,9.95000,10.00000,9.50000,9.54000,732000
10/16/2009,0000,9.73000,9.80000,9.50000,9.55000,292000
10/19/2009,0000,9.55000,9.73000,9.54000,9.58000,296000
10/20/2009,0000,9.55000,9.80000,9.54000,9.61000,891000
10/21/2009,0000,9.74000,9.74000,9.51000,9.52000,453000
10/22/2009,0000,9.52000,9.82000,9.47000,9.63000,1042000
10/23/2009,0000,9.66000,10.30000,9.63000,10.30000,1925000
10/26/2009,0000,10.50000,10.55000,9.97000,10.10000,988000
10/27/2009,0000,10.00000,10.35000,10.00000,10.10000,586000
10/28/2009,0000,10.20000,10.60000,10.05000,10.15000,1927000
10/29/2009,0000,10.00000,10.00000,9.44000,9.64000,952000
10/30/2009,0000,9.76000,9.88000,9.60000,9.64000,316000
11/02/2009,0000,9.50000,9.80000,9.27000,9.60000,538000
11/03/2009,0000,9.60000,9.75000,9.43000,9.47000,417000
11/04/2009,0000,9.59000,9.60000,9.44000,9.55000,386000
11/05/2009,0000,9.60000,10.20000,9.55000,9.77000,1869000
11/06/2009,0000,9.81000,9.85000,9.68000,9.69000,300000
11/09/2009,0000,9.65000,9.70000,9.53000,9.53000,214000
11/10/2009,0000,9.55000,9.76000,9.55000,9.61000,136000
11/11/2009,0000,9.65000,9.95000,9.55000,9.85000,1180000
11/12/2009,0000,9.84000,10.00000,9.84000,9.85000,480000
11/13/2009,0000,9.95000,9.95000,9.80000,9.83000,221000
11/16/2009,0000,9.95000,9.95000,9.85000,9.86000,122000
11/17/2009,0000,9.90000,10.05000,9.76000,9.80000,791000
11/18/2009,0000,9.90000,9.90000,9.62000,9.70000,261000
11/19/2009,0000,9.95000,9.95000,9.67000,9.67000,174000
11/20/2009,0000,9.70000,9.70000,9.54000,9.54000,202000
11/23/2009,0000,9.63000,9.65000,9.45000,9.45000,259000
11/24/2009,0000,9.53000,9.75000,9.48000,9.54000,758000
11/25/2009,0000,9.55000,9.55000,9.46000,9.46000,99000
11/26/2009,0000,9.51000,9.65000,9.48000,9.49000,127000
11/27/2009,0000,9.45000,9.48000,9.20000,9.33000,224000
11/30/2009,0000,9.38000,9.98000,9.35000,9.84000,5275000
12/01/2009,0000,9.84000,9.84000,9.54000,9.64000,573000
12/02/2009,0000,9.65000,9.85000,9.61000,9.65000,317000
12/03/2009,0000,9.70000,10.30000,9.70000,10.25000,3034000
12/04/2009,0000,10.20000,10.20000,9.54000,9.70000,1207000
12/07/2009,0000,9.94000,10.35000,9.90000,10.35000,2094000
12/08/2009,0000,10.80000,11.05000,10.65000,11.05000,3188000
12/09/2009,0000,11.80000,11.80000,11.00000,11.05000,3709000
12/11/2009,0000,11.25000,11.80000,11.25000,11.60000,3393000
12/14/2009,0000,11.60000,12.15000,11.40000,11.55000,2049000
12/15/2009,0000,11.55000,11.80000,11.30000,11.30000,1458000
12/16/2009,0000,11.30000,12.05000,11.30000,12.05000,3010000
12/17/2009,0000,12.80000,12.85000,11.80000,11.80000,4676000
12/18/2009,0000,11.50000,11.75000,11.05000,11.35000,1701000
12/21/2009,0000,11.80000,11.80000,11.20000,11.25000,1439000
12/22/2009,0000,11.40000,11.65000,11.35000,11.40000,1224000
12/23/2009,0000,11.50000,11.60000,11.40000,11.45000,1058000
12/25/2009,0000,11.30000,11.30000,11.00000,11.00000,1125000
12/25/2009,0000,11.30000,11.30000,11.00000,11.00000,1125000
12/28/2009,0000,11.05000,11.35000,11.05000,11.05000,716000
12/29/2009,1230,11.20000,11.80000,11.20000,11.70000,2041706
