DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.60000,11.30000,10.60000,11.30000,2337000
04/03/2007,0000,11.60000,11.60000,10.80000,11.15000,1196000
04/04/2007,0000,11.00000,11.15000,10.90000,11.00000,735000
04/09/2007,0000,11.60000,11.75000,11.05000,11.65000,2088000
04/10/2007,0000,11.55000,11.65000,11.10000,11.10000,873000
04/11/2007,0000,11.20000,11.50000,11.10000,11.15000,1028000
04/12/2007,0000,11.15000,11.55000,11.10000,11.20000,808000
04/13/2007,0000,11.50000,11.50000,10.80000,10.85000,889000
04/16/2007,0000,11.10000,11.60000,11.10000,11.10000,1761000
04/17/2007,0000,11.20000,11.25000,10.60000,10.60000,890000
04/18/2007,0000,10.60000,11.15000,10.60000,10.90000,707000
04/19/2007,0000,10.90000,11.10000,10.75000,10.80000,340000
04/20/2007,0000,10.85000,11.55000,10.85000,11.25000,2461000
04/23/2007,0000,11.30000,11.40000,11.00000,11.00000,980000
04/24/2007,0000,11.00000,11.30000,10.95000,11.25000,626000
04/26/2007,0000,11.50000,11.55000,11.05000,11.15000,651000
04/27/2007,0000,11.05000,11.45000,11.05000,11.10000,1258000
04/30/2007,0000,11.05000,11.05000,10.75000,10.75000,688000
05/02/2007,0000,10.75000,10.90000,10.65000,10.65000,489000
05/03/2007,0000,10.65000,10.65000,9.91000,9.98000,1180000
05/04/2007,0000,10.00000,10.20000,9.98000,10.05000,581000
05/07/2007,0000,10.10000,10.40000,10.05000,10.05000,225000
05/08/2007,0000,10.10000,10.20000,9.95000,10.00000,313000
05/09/2007,0000,10.00000,10.20000,9.91000,10.00000,238000
05/10/2007,0000,10.25000,10.55000,10.10000,10.45000,1367000
05/11/2007,0000,10.30000,10.40000,10.15000,10.30000,188000
05/14/2007,0000,10.30000,10.55000,10.25000,10.35000,543000
05/15/2007,0000,10.30000,10.30000,10.15000,10.30000,322000
05/16/2007,0000,10.25000,10.30000,10.05000,10.20000,224000
05/17/2007,0000,10.20000,10.40000,10.05000,10.05000,222000
05/18/2007,0000,10.10000,10.20000,10.05000,10.10000,159000
05/21/2007,0000,10.10000,10.20000,10.00000,10.15000,230000
05/22/2007,0000,10.30000,10.85000,10.20000,10.50000,1359000
05/23/2007,0000,10.20000,10.60000,10.20000,10.35000,319000
05/24/2007,0000,10.55000,11.00000,10.25000,10.90000,1128000
05/25/2007,0000,10.50000,11.00000,10.50000,10.80000,728000
05/28/2007,0000,10.90000,11.00000,10.60000,10.65000,367000
05/29/2007,0000,10.65000,11.35000,10.65000,11.35000,4176000
05/30/2007,0000,11.35000,12.10000,11.30000,12.10000,4654000
05/31/2007,0000,12.70000,12.90000,12.25000,12.90000,5754000
06/04/2007,0000,13.30000,14.05000,13.30000,14.05000,3427000
06/05/2007,0000,15.00000,15.00000,14.40000,15.00000,6203000
06/06/2007,0000,15.00000,15.50000,14.00000,14.10000,4515000
06/07/2007,0000,14.15000,15.05000,13.55000,15.05000,3053000
06/08/2007,0000,14.90000,16.10000,14.80000,16.10000,4083000
06/11/2007,0000,16.90000,17.00000,15.60000,16.40000,5565000
06/12/2007,0000,16.40000,16.40000,15.30000,15.30000,4108000
06/13/2007,0000,14.65000,16.00000,14.65000,15.00000,2798000
06/14/2007,0000,15.20000,15.45000,14.70000,14.70000,2347000
06/15/2007,0000,14.60000,14.85000,14.00000,14.10000,2170000
06/20/2007,0000,14.00000,14.30000,13.50000,13.50000,2071000
06/21/2007,0000,13.50000,14.40000,13.50000,14.40000,1464000
06/22/2007,0000,15.40000,15.40000,15.40000,15.40000,1818000
06/25/2007,0000,17.40000,17.60000,17.40000,17.60000,2260000
06/26/2007,0000,18.80000,18.80000,17.20000,18.80000,9221000
06/27/2007,0000,18.80000,19.10000,18.00000,18.80000,3564000
06/28/2007,0000,18.80000,19.15000,18.20000,18.70000,2649000
06/29/2007,0000,18.80000,19.10000,18.30000,18.30000,3045000
07/02/2007,0000,18.30000,18.40000,17.20000,17.20000,2465000
07/03/2007,0000,17.30000,18.10000,17.30000,17.50000,2116000
07/04/2007,0000,17.70000,18.00000,16.80000,17.10000,2380000
07/05/2007,0000,17.50000,18.25000,17.10000,18.25000,3426000
07/06/2007,0000,18.50000,19.00000,17.80000,18.05000,3538000
07/09/2007,0000,18.10000,18.20000,17.40000,17.65000,2058000
07/10/2007,0000,17.50000,17.95000,17.20000,17.65000,1532000
07/11/2007,0000,17.65000,18.20000,17.45000,17.50000,1647000
07/12/2007,0000,17.50000,18.40000,17.50000,17.55000,1706000
07/13/2007,0000,17.70000,18.00000,17.20000,17.25000,1577000
07/17/2007,0000,17.45000,17.85000,17.20000,17.25000,1271000
07/18/2007,0000,17.25000,18.45000,17.25000,18.45000,1800000
07/19/2007,0000,19.50000,19.50000,17.80000,17.80000,3939000
07/20/2007,0000,18.00000,18.00000,17.30000,17.35000,1789000
07/23/2007,0000,17.30000,17.95000,17.15000,17.60000,1351000
07/24/2007,0000,17.90000,18.80000,17.55000,18.40000,3476000
07/25/2007,0000,18.20000,18.50000,17.70000,18.00000,1809000
07/26/2007,0000,18.30000,19.25000,18.30000,19.25000,7442000
07/27/2007,0000,19.00000,20.55000,18.50000,20.55000,5781000
07/31/2007,0000,20.00000,21.05000,19.80000,21.05000,4478000
08/01/2007,0000,20.50000,22.40000,20.50000,21.00000,4107000
08/02/2007,0000,22.20000,22.20000,19.55000,20.30000,4014000
08/03/2007,0000,20.50000,20.85000,18.90000,19.20000,3288000
08/06/2007,0000,18.90000,18.90000,18.00000,18.10000,1327000
08/07/2007,0000,18.40000,18.90000,16.90000,17.00000,1946000
08/08/2007,0000,17.20000,18.15000,17.10000,18.15000,1001000
08/09/2007,0000,18.65000,19.35000,18.50000,18.90000,1904000
08/10/2007,0000,17.80000,18.85000,17.80000,18.50000,1045000
08/14/2007,0000,18.20000,18.40000,17.45000,17.55000,899000
08/15/2007,0000,17.30000,17.55000,16.35000,16.45000,1229000
08/16/2007,0000,16.20000,17.60000,16.20000,16.70000,2213000
08/17/2007,0000,17.80000,17.80000,15.55000,16.00000,1688000
08/20/2007,0000,16.90000,16.95000,16.50000,16.75000,700000
08/21/2007,0000,16.80000,17.10000,15.60000,15.80000,835000
08/22/2007,0000,15.80000,15.80000,14.70000,14.80000,885000
08/23/2007,0000,15.00000,15.70000,15.00000,15.70000,860000
08/24/2007,0000,15.70000,15.70000,14.90000,15.30000,615000
08/27/2007,0000,15.50000,15.55000,14.70000,14.70000,575000
08/28/2007,0000,14.30000,15.10000,14.30000,14.70000,455000
08/29/2007,0000,14.50000,14.50000,14.20000,14.30000,513000
08/30/2007,0000,14.70000,15.00000,14.60000,14.70000,522000
08/31/2007,0000,15.00000,15.20000,14.70000,15.05000,469000
09/03/2007,0000,15.25000,15.65000,15.05000,15.35000,629000
09/04/2007,0000,15.40000,16.05000,15.25000,15.80000,765000
09/05/2007,0000,16.00000,16.20000,15.50000,15.50000,554000
09/06/2007,0000,15.40000,15.85000,15.30000,15.40000,300000
09/07/2007,0000,15.40000,15.65000,15.40000,15.60000,520000
09/10/2007,0000,15.40000,15.40000,15.00000,15.20000,520000
09/11/2007,0000,15.05000,15.40000,14.75000,14.75000,509000
09/12/2007,0000,15.00000,15.20000,14.75000,14.75000,313000
09/13/2007,0000,14.95000,14.95000,14.55000,14.60000,353000
09/14/2007,0000,14.70000,15.10000,14.70000,14.95000,358000
09/17/2007,0000,15.10000,15.10000,14.50000,14.50000,215000
09/19/2007,0000,14.50000,14.70000,13.55000,13.60000,770000
09/20/2007,0000,13.60000,14.00000,13.20000,13.30000,448000
09/21/2007,0000,13.35000,13.70000,13.20000,13.70000,374000
09/26/2007,0000,13.70000,13.90000,13.20000,13.20000,238000
09/27/2007,0000,13.25000,14.05000,13.25000,13.85000,452000
09/28/2007,0000,13.95000,14.10000,13.70000,13.95000,388000
10/01/2007,0000,15.10000,15.45000,14.50000,14.60000,843000
10/02/2007,0000,14.80000,14.90000,14.30000,14.75000,810000
10/03/2007,0000,14.50000,14.85000,14.40000,14.40000,299000
10/04/2007,0000,14.50000,14.80000,14.40000,14.60000,224000
10/05/2007,0000,14.80000,15.00000,14.60000,14.80000,270000
10/08/2007,0000,14.90000,14.90000,14.40000,14.60000,379000
10/09/2007,0000,14.40000,14.50000,13.90000,14.05000,294000
10/11/2007,0000,14.10000,14.35000,13.60000,13.60000,286000
10/12/2007,0000,13.90000,13.90000,13.50000,13.55000,281000
10/15/2007,0000,13.55000,13.55000,13.00000,13.05000,357000
10/16/2007,0000,13.00000,13.15000,12.65000,12.80000,300000
10/17/2007,0000,12.50000,13.30000,12.50000,12.90000,433000
10/18/2007,0000,13.00000,13.35000,13.00000,13.15000,202000
10/19/2007,0000,13.20000,13.65000,12.80000,12.85000,323000
10/22/2007,0000,12.55000,12.80000,12.10000,12.10000,302000
10/23/2007,0000,12.10000,12.45000,12.10000,12.20000,234000
10/24/2007,0000,12.25000,12.45000,11.80000,12.00000,380000
10/25/2007,0000,12.20000,12.20000,11.75000,11.75000,305000
10/26/2007,0000,11.75000,11.75000,11.00000,11.10000,316000
10/29/2007,0000,11.00000,11.00000,10.60000,10.85000,532000
10/30/2007,0000,10.90000,11.60000,10.90000,11.60000,586000
10/31/2007,0000,11.90000,12.40000,11.75000,12.40000,895000
11/01/2007,0000,12.90000,13.15000,12.40000,12.60000,1169000
11/02/2007,0000,12.40000,12.50000,11.75000,11.75000,791000
11/05/2007,0000,11.75000,12.00000,11.10000,11.95000,361000
11/06/2007,0000,11.90000,11.90000,11.45000,11.45000,267000
11/07/2007,0000,11.70000,11.75000,11.00000,11.00000,232000
11/08/2007,0000,11.00000,11.00000,10.55000,10.70000,293000
11/09/2007,0000,10.80000,11.05000,10.50000,10.55000,273000
11/12/2007,0000,10.50000,10.50000,10.00000,10.05000,213000
11/13/2007,0000,10.00000,10.60000,10.00000,10.40000,297000
11/14/2007,0000,10.60000,11.05000,10.50000,10.65000,291000
11/15/2007,0000,10.65000,10.65000,10.30000,10.35000,134000
11/16/2007,0000,10.00000,11.05000,10.00000,11.05000,468000
11/19/2007,0000,11.40000,11.80000,11.10000,11.80000,782000
11/20/2007,0000,11.40000,12.60000,11.40000,12.60000,920000
11/21/2007,0000,12.50000,12.50000,11.90000,11.90000,445000
11/22/2007,0000,11.45000,12.35000,11.45000,11.70000,245000
11/23/2007,0000,11.80000,12.05000,11.50000,11.80000,248000
11/26/2007,0000,12.45000,12.45000,11.30000,11.35000,199000
11/27/2007,0000,10.95000,11.40000,10.95000,11.05000,151000
11/28/2007,0000,11.15000,11.40000,11.00000,11.20000,129000
11/29/2007,0000,11.45000,11.80000,11.05000,11.15000,132000
11/30/2007,0000,11.15000,11.40000,11.15000,11.40000,167000
12/03/2007,0000,11.40000,11.55000,11.20000,11.20000,123000
12/04/2007,0000,11.20000,11.90000,11.20000,11.60000,164000
12/05/2007,0000,11.60000,11.95000,11.35000,11.80000,250000
12/06/2007,0000,11.80000,11.95000,11.50000,11.50000,218000
12/07/2007,0000,11.80000,11.80000,11.45000,11.50000,102000
12/10/2007,0000,11.50000,11.50000,11.00000,11.10000,133000
12/11/2007,0000,11.20000,11.25000,10.65000,11.00000,81000
12/12/2007,0000,10.70000,10.75000,10.50000,10.65000,185000
12/13/2007,0000,10.75000,10.80000,10.35000,10.35000,104000
12/14/2007,0000,10.25000,10.25000,9.70000,10.10000,270000
12/17/2007,0000,9.80000,10.00000,9.40000,9.40000,175000
12/18/2007,0000,9.30000,9.30000,9.00000,9.00000,280000
12/19/2007,0000,9.00000,9.27000,9.00000,9.20000,223000
12/20/2007,0000,9.30000,9.30000,8.60000,8.60000,187000
12/21/2007,0000,8.46000,9.17000,8.46000,8.80000,220000
12/24/2007,0000,9.40000,9.40000,9.00000,9.28000,180000
12/25/2007,0000,8.81000,9.50000,8.81000,9.49000,246000
12/26/2007,0000,9.31000,9.35000,9.05000,9.23000,119000
12/27/2007,0000,9.23000,9.50000,9.23000,9.49000,127000
12/28/2007,0000,9.49000,9.85000,9.33000,9.60000,107000
12/31/2007,0000,9.80000,9.86000,9.51000,9.66000,71000
01/02/2008,0000,9.69000,10.30000,9.60000,10.10000,531000
01/03/2008,0000,9.95000,9.95000,9.50000,9.80000,257000
01/04/2008,0000,9.70000,10.00000,9.58000,9.79000,141000
01/07/2008,0000,9.61000,9.61000,9.11000,9.11000,276000
01/08/2008,0000,9.01000,9.44000,9.01000,9.20000,109000
01/09/2008,0000,9.05000,9.39000,9.05000,9.37000,65000
01/10/2008,0000,9.36000,9.74000,9.30000,9.30000,114000
01/11/2008,0000,9.58000,9.58000,9.25000,9.25000,75000
01/14/2008,0000,9.30000,9.40000,9.00000,9.14000,76000
01/15/2008,0000,9.15000,9.40000,9.15000,9.20000,167000
01/16/2008,0000,9.01000,9.19000,8.83000,8.83000,186000
01/17/2008,0000,9.08000,9.08000,8.82000,8.94000,79000
01/18/2008,0000,8.90000,9.15000,8.80000,9.15000,128000
01/21/2008,0000,9.15000,9.15000,8.95000,9.00000,55000
01/22/2008,0000,8.70000,8.80000,8.37000,8.37000,82000
01/23/2008,0000,8.49000,8.49000,7.79000,7.79000,85000
01/24/2008,0000,7.79000,8.00000,7.25000,7.85000,291000
01/25/2008,0000,7.99000,8.20000,7.72000,8.00000,150000
01/28/2008,0000,7.75000,7.90000,7.70000,7.83000,48000
01/29/2008,0000,8.00000,8.00000,7.75000,7.81000,50000
01/30/2008,0000,7.67000,7.85000,7.55000,7.83000,68000
01/31/2008,0000,7.80000,7.80000,7.60000,7.61000,72000
02/01/2008,0000,7.70000,7.75000,7.26000,7.48000,117000
02/12/2008,0000,7.30000,7.48000,7.30000,7.45000,77000
02/13/2008,0000,7.45000,7.60000,7.40000,7.50000,108000
02/14/2008,0000,7.51000,7.98000,7.51000,7.80000,97000
02/15/2008,0000,7.98000,8.28000,7.98000,8.20000,100000
02/18/2008,0000,8.10000,8.50000,8.10000,8.40000,50000
02/19/2008,0000,8.82000,8.82000,8.40000,8.53000,47000
02/20/2008,0000,8.50000,8.50000,8.10000,8.44000,216000
02/21/2008,0000,8.44000,8.88000,8.44000,8.80000,321000
02/22/2008,0000,8.78000,8.78000,8.40000,8.46000,194000
02/25/2008,0000,8.46000,8.80000,8.46000,8.67000,171000
02/26/2008,0000,8.67000,8.79000,8.50000,8.50000,136000
02/27/2008,0000,8.51000,9.09000,8.51000,9.09000,396000
02/29/2008,0000,9.00000,9.72000,8.91000,9.72000,546000
03/03/2008,0000,9.04000,9.48000,9.04000,9.40000,245000
03/04/2008,0000,9.10000,9.62000,9.10000,9.50000,210000
03/05/2008,0000,9.66000,9.66000,9.35000,9.59000,197000
03/06/2008,0000,9.59000,9.70000,9.25000,9.60000,258000
03/07/2008,0000,9.60000,9.86000,9.51000,9.52000,162000
03/10/2008,0000,9.50000,9.95000,9.36000,9.40000,147000
03/11/2008,0000,9.26000,9.30000,9.16000,9.19000,141000
03/12/2008,0000,9.45000,9.45000,9.22000,9.22000,111000
03/13/2008,0000,8.93000,9.19000,8.80000,8.81000,117000
03/14/2008,0000,8.60000,8.95000,8.60000,8.78000,89000
03/18/2008,0000,8.38000,8.40000,8.20000,8.22000,34000
03/19/2008,0000,8.41000,8.41000,8.27000,8.28000,43000
03/20/2008,0000,8.20000,8.24000,8.05000,8.13000,65000
03/21/2008,0000,8.12000,8.40000,8.12000,8.19000,108000
03/25/2008,0000,8.60000,8.90000,8.60000,8.68000,141000
03/26/2008,0000,8.68000,8.80000,8.55000,8.65000,97000
03/27/2008,0000,8.66000,8.66000,8.40000,8.45000,57000
03/28/2008,0000,8.45000,8.60000,8.45000,8.49000,78000
03/31/2008,0000,8.31000,8.60000,8.31000,8.54000,68000
04/01/2008,0000,8.47000,9.10000,8.47000,8.96000,175000
04/02/2008,0000,9.00000,9.00000,8.62000,8.88000,178000
04/03/2008,0000,8.88000,9.00000,8.77000,8.99000,129000
04/07/2008,0000,9.00000,9.00000,8.80000,8.80000,124000
04/08/2008,0000,9.41000,9.41000,9.24000,9.41000,657000
04/09/2008,0000,9.35000,9.35000,9.01000,9.19000,397000
04/10/2008,0000,9.13000,9.83000,9.13000,9.83000,653000
04/11/2008,0000,10.50000,10.50000,10.50000,10.50000,554000
04/14/2008,0000,10.60000,10.65000,9.85000,10.10000,1053000
04/15/2008,0000,10.00000,10.40000,9.94000,10.15000,317000
04/16/2008,0000,10.10000,10.30000,9.75000,9.93000,595000
04/17/2008,0000,10.00000,10.20000,9.75000,9.81000,555000
04/18/2008,0000,9.75000,9.93000,9.70000,9.80000,168000
04/21/2008,0000,9.88000,10.15000,9.50000,10.15000,286000
04/22/2008,0000,10.25000,10.25000,9.90000,9.90000,191000
04/23/2008,0000,9.90000,10.15000,9.70000,10.00000,468000
04/24/2008,0000,10.10000,10.10000,9.72000,9.86000,238000
04/25/2008,0000,9.99000,9.99000,9.77000,9.86000,267000
04/28/2008,0000,9.88000,9.93000,9.83000,9.87000,160000
04/29/2008,0000,9.82000,10.00000,9.82000,9.84000,192000
04/30/2008,0000,9.75000,9.90000,9.55000,9.68000,195000
05/02/2008,0000,9.80000,9.80000,9.34000,9.34000,226000
05/05/2008,0000,9.10000,9.28000,9.10000,9.14000,205000
05/06/2008,0000,9.11000,9.77000,9.10000,9.77000,261000
05/07/2008,0000,9.98000,10.40000,9.66000,10.05000,412000
05/08/2008,0000,10.05000,10.05000,9.81000,9.81000,119000
05/09/2008,0000,9.81000,10.10000,9.68000,9.70000,193000
05/12/2008,0000,9.70000,9.90000,9.65000,9.80000,143000
05/13/2008,0000,9.88000,9.88000,9.75000,9.75000,114000
05/14/2008,0000,9.75000,9.88000,9.70000,9.75000,176000
05/15/2008,0000,9.80000,9.80000,9.70000,9.70000,210000
05/16/2008,0000,9.62000,9.86000,9.62000,9.75000,179000
05/19/2008,0000,9.88000,9.90000,9.75000,9.90000,79000
05/20/2008,0000,9.99000,10.00000,9.80000,9.80000,239000
05/21/2008,0000,9.70000,9.88000,9.70000,9.74000,193000
05/22/2008,0000,9.72000,9.97000,9.72000,9.90000,191000
05/23/2008,0000,9.90000,9.95000,9.70000,9.90000,135000
05/26/2008,0000,9.90000,9.90000,9.34000,9.40000,93000
05/27/2008,0000,9.30000,9.44000,9.11000,9.11000,74000
05/28/2008,0000,9.00000,9.21000,9.00000,9.21000,52000
05/29/2008,0000,9.21000,9.21000,8.57000,8.79000,127000
05/30/2008,0000,8.81000,8.81000,8.40000,8.55000,323000
06/02/2008,0000,8.55000,8.55000,8.33000,8.54000,99000
06/03/2008,0000,8.35000,8.58000,8.35000,8.53000,60000
06/04/2008,0000,8.33000,8.50000,8.33000,8.44000,133000
06/05/2008,0000,8.46000,8.49000,8.20000,8.42000,179000
06/06/2008,0000,8.52000,8.64000,8.50000,8.58000,104000
06/10/2008,0000,8.50000,9.00000,8.50000,8.70000,86000
06/11/2008,0000,8.75000,8.75000,8.47000,8.70000,93000
06/12/2008,0000,8.50000,8.50000,8.10000,8.10000,169000
06/13/2008,0000,8.14000,8.28000,7.76000,7.82000,118000
06/16/2008,0000,7.82000,8.13000,7.76000,7.82000,121000
06/17/2008,0000,7.85000,8.15000,7.85000,8.12000,229000
06/18/2008,0000,8.12000,8.42000,8.12000,8.22000,44000
06/19/2008,0000,8.00000,8.20000,8.00000,8.10000,46000
06/20/2008,0000,8.20000,8.40000,8.03000,8.03000,62000
06/23/2008,0000,8.50000,8.50000,8.14000,8.30000,121000
06/24/2008,0000,8.40000,8.60000,8.20000,8.21000,108000
06/25/2008,0000,8.48000,8.48000,8.02000,8.25000,41000
06/26/2008,0000,8.50000,8.82000,8.20000,8.82000,200000
06/27/2008,0000,8.22000,8.50000,8.21000,8.23000,221000
06/30/2008,0000,8.25000,8.25000,7.70000,8.00000,198000
07/01/2008,0000,7.80000,8.18000,7.44000,7.44000,232000
07/02/2008,0000,7.68000,7.68000,7.05000,7.50000,111000
07/03/2008,0000,7.50000,8.00000,7.30000,8.00000,128000
07/04/2008,0000,8.01000,8.01000,7.70000,7.70000,54000
07/07/2008,0000,7.70000,7.80000,7.38000,7.70000,107000
07/08/2008,0000,7.79000,7.98000,7.30000,7.59000,90000
07/09/2008,0000,7.63000,7.85000,7.41000,7.43000,161000
07/10/2008,0000,7.20000,7.58000,7.20000,7.40000,48000
07/11/2008,0000,7.60000,7.65000,7.40000,7.50000,102000
07/14/2008,0000,7.41000,7.50000,7.40000,7.50000,37000
07/15/2008,0000,7.50000,7.50000,6.98000,6.98000,209000
07/16/2008,0000,6.86000,6.86000,6.50000,6.70000,135000
07/17/2008,0000,6.80000,6.80000,6.70000,6.75000,76000
07/18/2008,0000,6.90000,6.91000,6.36000,6.36000,123000
07/21/2008,0000,6.50000,6.80000,6.46000,6.47000,89000
07/22/2008,0000,6.47000,6.64000,6.32000,6.54000,51000
07/23/2008,0000,6.55000,6.80000,6.55000,6.74000,35000
07/24/2008,0000,6.88000,6.88000,6.70000,6.86000,143000
07/25/2008,0000,6.70000,6.80000,6.70000,6.70000,50000
07/29/2008,0000,6.52000,6.85000,6.36000,6.75000,36000
07/30/2008,0000,6.70000,6.80000,6.70000,6.75000,14000
07/31/2008,0000,6.85000,7.00000,6.55000,6.55000,155000
08/01/2008,0000,6.42000,6.75000,6.42000,6.68000,39000
08/04/2008,0000,6.68000,6.80000,6.68000,6.70000,55000
08/05/2008,0000,6.70000,7.16000,6.70000,6.90000,44000
08/06/2008,0000,7.10000,7.10000,6.80000,6.99000,82000
08/07/2008,0000,7.28000,7.28000,7.00000,7.00000,136000
08/08/2008,0000,7.05000,7.38000,7.05000,7.38000,67000
08/11/2008,0000,7.38000,7.38000,7.10000,7.11000,19000
08/12/2008,0000,7.16000,7.16000,7.10000,7.11000,41000
08/13/2008,0000,7.00000,7.09000,6.93000,7.09000,61000
08/14/2008,0000,7.00000,7.10000,7.00000,7.10000,23000
08/15/2008,0000,7.15000,7.20000,7.00000,7.10000,75000
08/18/2008,0000,7.11000,7.11000,6.77000,6.77000,10000
08/19/2008,0000,7.10000,7.10000,6.77000,6.98000,5000
08/20/2008,0000,6.70000,6.86000,6.70000,6.80000,25000
08/21/2008,0000,6.60000,6.60000,6.33000,6.33000,152000
08/22/2008,0000,6.34000,6.40000,5.89000,5.89000,92000
08/25/2008,0000,5.95000,5.95000,5.80000,5.81000,65000
08/26/2008,0000,5.80000,5.80000,5.54000,5.70000,63000
08/27/2008,0000,5.70000,6.00000,5.61000,5.81000,165000
08/28/2008,0000,5.85000,5.85000,5.65000,5.70000,37000
08/29/2008,0000,5.61000,5.85000,5.61000,5.82000,68000
09/01/2008,0000,5.90000,5.90000,5.63000,5.63000,21000
09/02/2008,0000,5.50000,5.50000,5.30000,5.30000,46000
09/03/2008,0000,5.00000,5.35000,5.00000,5.00000,179000
09/04/2008,0000,5.00000,5.00000,4.65000,4.75000,143000
09/05/2008,0000,4.42000,4.68000,4.42000,4.43000,77000
09/08/2008,0000,4.60000,4.74000,4.58000,4.74000,64000
09/09/2008,0000,4.80000,4.80000,4.41000,4.43000,38000
09/10/2008,0000,4.25000,4.50000,4.25000,4.50000,29000
09/11/2008,0000,4.19000,4.43000,4.19000,4.29000,69000
09/12/2008,0000,4.40000,4.59000,4.00000,4.20000,62000
09/15/2008,0000,4.01000,4.47000,4.01000,4.20000,45000
09/16/2008,0000,4.01000,4.10000,3.91000,4.10000,126000
09/17/2008,0000,4.20000,4.35000,3.82000,4.15000,47000
09/18/2008,0000,3.86000,3.96000,3.86000,3.86000,130000
09/19/2008,0000,3.60000,4.06000,3.60000,3.86000,97000
09/22/2008,0000,3.98000,4.13000,3.98000,4.13000,182000
09/23/2008,0000,3.85000,4.20000,3.85000,4.19000,95000
09/24/2008,0000,4.17000,4.46000,4.12000,4.22000,121000
09/25/2008,0000,4.06000,4.40000,4.06000,4.38000,95000
09/26/2008,0000,4.38000,4.38000,4.10000,4.37000,71000
09/30/2008,0000,4.07000,4.14000,4.07000,4.14000,39000
10/01/2008,0000,4.30000,4.30000,3.95000,4.00000,44000
10/02/2008,0000,4.00000,4.05000,4.00000,4.00000,40000
10/03/2008,0000,3.90000,4.28000,3.87000,4.28000,91000
10/06/2008,0000,4.15000,4.35000,4.15000,4.20000,39000
10/07/2008,0000,4.00000,4.30000,4.00000,4.20000,68000
10/08/2008,0000,4.12000,4.12000,3.96000,4.00000,53000
10/09/2008,0000,3.99000,4.01000,3.90000,3.90000,51000
10/13/2008,0000,3.80000,3.80000,3.77000,3.77000,9000
10/14/2008,0000,4.03000,4.03000,3.80000,4.03000,77000
10/15/2008,0000,3.90000,4.00000,3.89000,3.89000,45000
10/16/2008,0000,3.76000,3.76000,3.76000,3.76000,33000
10/17/2008,0000,3.76000,3.80000,3.70000,3.70000,53000
10/20/2008,0000,3.71000,3.71000,3.58000,3.59000,23000
10/21/2008,0000,3.83000,3.84000,3.70000,3.70000,102000
10/22/2008,0000,3.70000,3.70000,3.58000,3.59000,50000
10/23/2008,0000,3.50000,3.58000,3.47000,3.58000,14000
10/24/2008,0000,3.50000,3.70000,3.46000,3.70000,43000
10/27/2008,0000,3.50000,3.58000,3.45000,3.45000,19000
10/28/2008,0000,3.21000,3.35000,3.21000,3.35000,60000
10/29/2008,0000,3.45000,3.50000,3.12000,3.12000,50000
10/30/2008,0000,3.25000,3.33000,3.12000,3.33000,90000
10/31/2008,0000,3.40000,3.50000,3.23000,3.40000,141000
11/03/2008,0000,3.40000,3.60000,3.40000,3.44000,157000
11/04/2008,0000,3.44000,3.44000,3.40000,3.42000,38000
11/05/2008,0000,3.50000,3.50000,3.42000,3.49000,96000
11/06/2008,0000,3.25000,3.26000,3.25000,3.25000,71000
11/07/2008,0000,3.03000,3.25000,3.03000,3.12000,106000
11/10/2008,0000,3.15000,3.15000,3.10000,3.10000,105000
11/11/2008,0000,3.10000,3.10000,3.04000,3.05000,42000
11/12/2008,0000,3.05000,3.05000,3.00000,3.05000,40000
11/13/2008,0000,3.05000,3.05000,2.84000,2.98000,93000
11/14/2008,0000,2.98000,3.00000,2.80000,2.83000,43000
11/17/2008,0000,2.64000,2.78000,2.64000,2.75000,35000
11/18/2008,0000,2.57000,2.67000,2.56000,2.56000,52000
11/19/2008,0000,2.56000,2.58000,2.40000,2.54000,31000
11/20/2008,0000,2.71000,2.71000,2.48000,2.48000,69000
11/21/2008,0000,2.40000,2.53000,2.40000,2.53000,181000
11/24/2008,0000,2.63000,2.63000,2.50000,2.56000,42000
11/25/2008,0000,2.56000,2.70000,2.56000,2.58000,117000
11/26/2008,0000,2.55000,2.65000,2.55000,2.56000,26000
11/27/2008,0000,2.66000,2.73000,2.65000,2.69000,191000
11/28/2008,0000,2.76000,2.85000,2.75000,2.80000,68000
12/01/2008,0000,2.80000,2.96000,2.80000,2.95000,71000
12/02/2008,0000,2.75000,2.84000,2.75000,2.84000,93000
12/03/2008,0000,2.95000,3.03000,2.85000,3.02000,218000
12/04/2008,0000,3.09000,3.10000,2.86000,2.86000,102000
12/05/2008,0000,2.90000,2.90000,2.75000,2.89000,34000
12/08/2008,0000,2.86000,2.87000,2.73000,2.77000,66000
12/09/2008,0000,2.85000,2.85000,2.68000,2.71000,101000
12/10/2008,0000,2.76000,2.89000,2.76000,2.89000,181000
12/11/2008,0000,2.86000,2.95000,2.80000,2.89000,88000
12/12/2008,0000,2.90000,2.92000,2.82000,2.82000,89000
12/15/2008,0000,2.93000,2.93000,2.84000,2.90000,37000
12/16/2008,0000,2.88000,2.88000,2.74000,2.87000,21000
12/17/2008,0000,2.94000,3.07000,2.87000,3.07000,308000
12/18/2008,0000,3.03000,3.24000,2.96000,3.05000,208000
12/19/2008,0000,3.05000,3.26000,3.05000,3.26000,338000
12/22/2008,0000,3.35000,3.48000,3.05000,3.05000,281000
12/23/2008,0000,3.00000,3.06000,2.88000,2.95000,171000
12/24/2008,0000,2.90000,3.10000,2.90000,3.02000,115000
12/25/2008,0000,3.10000,3.10000,3.00000,3.01000,28000
12/26/2008,0000,3.05000,3.14000,3.00000,3.12000,63000
12/29/2008,0000,2.92000,3.09000,2.92000,3.07000,44000
12/30/2008,0000,3.09000,3.28000,3.00000,3.28000,103000
12/31/2008,0000,3.40000,3.40000,3.22000,3.23000,147000
01/05/2009,0000,3.40000,3.40000,3.23000,3.35000,106000
01/06/2009,0000,3.30000,3.45000,3.28000,3.44000,66000
01/07/2009,0000,3.62000,3.64000,3.37000,3.64000,205000
01/08/2009,0000,3.47000,3.62000,3.39000,3.39000,146000
01/09/2009,0000,3.45000,3.48000,3.30000,3.36000,79000
01/12/2009,0000,3.27000,3.30000,3.21000,3.21000,90000
01/13/2009,0000,3.23000,3.29000,3.20000,3.29000,33000
01/14/2009,0000,3.29000,3.36000,3.29000,3.36000,191000
01/15/2009,0000,3.30000,3.30000,3.18000,3.20000,93000
01/16/2009,0000,3.20000,3.28000,3.20000,3.28000,88000
01/19/2009,0000,3.28000,3.29000,3.20000,3.26000,62000
01/20/2009,0000,3.23000,3.23000,3.18000,3.22000,45000
01/21/2009,0000,3.18000,3.28000,3.18000,3.22000,15000
02/02/2009,0000,3.30000,3.30000,3.11000,3.22000,51000
02/03/2009,0000,3.30000,3.40000,3.25000,3.40000,73000
02/04/2009,0000,3.35000,3.42000,3.34000,3.40000,49000
02/05/2009,0000,3.41000,3.44000,3.40000,3.40000,57000
02/06/2009,0000,3.45000,3.48000,3.30000,3.31000,152000
02/09/2009,0000,3.35000,3.41000,3.24000,3.24000,79000
02/10/2009,0000,3.24000,3.28000,3.18000,3.21000,76000
02/11/2009,0000,3.15000,3.35000,3.05000,3.30000,167000
02/12/2009,0000,3.30000,3.35000,3.21000,3.28000,104000
02/13/2009,0000,3.33000,3.50000,3.20000,3.50000,297000
02/16/2009,0000,3.62000,3.74000,3.50000,3.63000,408000
02/17/2009,0000,3.66000,3.70000,3.45000,3.70000,177000
02/18/2009,0000,3.45000,3.55000,3.45000,3.45000,185000
02/19/2009,0000,3.48000,3.49000,3.25000,3.27000,143000
02/20/2009,0000,3.30000,3.30000,3.19000,3.26000,29000
02/23/2009,0000,3.15000,3.28000,3.15000,3.25000,53000
02/24/2009,0000,3.25000,3.29000,3.20000,3.25000,54000
02/25/2009,0000,3.29000,3.46000,3.28000,3.28000,266000
02/26/2009,0000,3.30000,3.38000,3.28000,3.31000,155000
02/27/2009,0000,3.36000,3.48000,3.31000,3.38000,134000
03/02/2009,0000,3.38000,3.61000,3.38000,3.61000,586000
03/03/2009,0000,3.86000,3.86000,3.61000,3.86000,716000
03/04/2009,0000,4.11000,4.13000,4.11000,4.13000,431000
03/05/2009,0000,4.39000,4.39000,3.90000,3.90000,882000
03/06/2009,0000,3.65000,4.00000,3.65000,3.70000,438000
03/09/2009,0000,3.72000,3.95000,3.71000,3.95000,334000
03/10/2009,0000,4.10000,4.22000,4.00000,4.22000,416000
03/11/2009,0000,4.32000,4.50000,4.01000,4.05000,402000
03/12/2009,0000,4.05000,4.12000,3.91000,4.08000,250000
03/13/2009,0000,4.15000,4.19000,4.00000,4.10000,440000
03/16/2009,0000,4.15000,4.15000,3.90000,3.90000,292000
03/17/2009,0000,3.92000,4.00000,3.88000,4.00000,177000
03/18/2009,0000,4.08000,4.08000,3.93000,4.00000,170000
03/19/2009,0000,4.00000,4.05000,3.92000,4.00000,143000
03/20/2009,0000,4.00000,4.02000,3.85000,3.85000,166000
03/23/2009,0000,3.88000,3.95000,3.75000,3.92000,134000
03/24/2009,0000,3.96000,4.19000,3.96000,3.98000,436000
03/25/2009,0000,4.05000,4.11000,3.92000,4.01000,307000
03/26/2009,0000,4.01000,4.15000,4.01000,4.11000,534000
03/27/2009,0000,4.16000,4.39000,4.16000,4.39000,664000
03/30/2009,0000,4.45000,4.51000,4.18000,4.29000,369000
03/31/2009,0000,4.20000,4.25000,4.00000,4.05000,252000
04/01/2009,0000,4.08000,4.16000,4.00000,4.10000,316000
04/02/2009,0000,4.20000,4.28000,4.08000,4.11000,571000
04/03/2009,0000,4.14000,4.20000,4.01000,4.01000,326000
04/06/2009,0000,4.01000,4.12000,3.95000,4.01000,391000
04/07/2009,0000,4.02000,4.08000,4.01000,4.07000,272000
04/08/2009,0000,4.05000,4.14000,4.02000,4.02000,395000
04/09/2009,0000,4.06000,4.30000,4.06000,4.30000,564000
04/10/2009,0000,4.60000,4.60000,4.42000,4.60000,1759000
04/13/2009,0000,4.78000,4.92000,4.78000,4.92000,750000
04/14/2009,0000,5.19000,5.25000,5.00000,5.10000,1454000
04/15/2009,0000,4.91000,5.20000,4.91000,5.05000,691000
04/16/2009,0000,5.33000,5.40000,5.09000,5.40000,1024000
04/17/2009,0000,5.58000,5.77000,5.03000,5.30000,1415000
04/20/2009,0000,5.00000,5.29000,4.95000,5.00000,614000
04/21/2009,0000,4.75000,5.29000,4.75000,5.25000,351000
04/22/2009,0000,5.24000,5.30000,5.02000,5.05000,493000
04/23/2009,0000,5.19000,5.29000,5.01000,5.01000,330000
04/24/2009,0000,5.00000,5.28000,5.00000,5.07000,469000
04/27/2009,0000,5.20000,5.25000,4.80000,4.81000,268000
04/28/2009,0000,4.81000,4.81000,4.48000,4.81000,899000
04/29/2009,0000,4.81000,5.14000,4.72000,4.99000,1071000
04/30/2009,0000,5.33000,5.33000,5.08000,5.33000,502000
05/04/2009,0000,5.70000,5.70000,5.20000,5.46000,628000
05/05/2009,0000,5.46000,5.46000,5.08000,5.08000,363000
05/06/2009,0000,4.90000,5.16000,4.86000,4.93000,645000
05/07/2009,0000,5.20000,5.20000,4.95000,5.00000,426000
05/08/2009,0000,5.00000,5.00000,4.81000,4.99000,479000
05/11/2009,0000,5.00000,5.19000,5.00000,5.12000,403000
05/12/2009,0000,5.15000,5.15000,4.91000,5.01000,286000
05/13/2009,0000,5.00000,5.18000,4.97000,5.01000,235000
05/14/2009,0000,5.01000,5.10000,4.93000,5.02000,241000
05/15/2009,0000,5.03000,5.16000,4.96000,5.00000,342000
05/18/2009,0000,5.00000,5.13000,5.00000,5.00000,302000
05/19/2009,0000,5.15000,5.18000,5.01000,5.02000,610000
05/20/2009,0000,5.10000,5.27000,5.00000,5.10000,543000
05/21/2009,0000,5.15000,5.28000,5.11000,5.20000,410000
05/22/2009,0000,5.26000,5.56000,5.20000,5.56000,617000
05/25/2009,0000,5.93000,5.94000,5.93000,5.94000,528000
05/26/2009,0000,6.35000,6.35000,5.90000,5.99000,1391000
05/27/2009,0000,6.10000,6.19000,5.80000,6.03000,621000
06/01/2009,0000,6.04000,6.28000,6.00000,6.04000,423000
06/02/2009,0000,6.00000,6.20000,5.62000,5.63000,383000
06/03/2009,0000,5.50000,5.50000,5.24000,5.25000,819000
06/04/2009,0000,5.35000,5.49000,5.22000,5.35000,163000
06/05/2009,0000,5.30000,5.68000,5.30000,5.59000,151000
06/08/2009,0000,5.39000,5.46000,5.33000,5.34000,144000
06/09/2009,0000,5.25000,5.36000,5.10000,5.11000,137000
06/10/2009,0000,5.20000,5.25000,4.76000,4.96000,290000
06/11/2009,0000,4.80000,5.09000,4.80000,5.08000,98000
06/12/2009,0000,5.09000,5.09000,4.96000,5.00000,143000
06/15/2009,0000,4.95000,5.08000,4.70000,4.71000,145000
06/16/2009,0000,4.50000,4.70000,4.50000,4.56000,123000
06/17/2009,0000,4.40000,4.65000,4.40000,4.53000,107000
06/18/2009,0000,4.53000,4.65000,4.45000,4.60000,77000
06/19/2009,0000,4.51000,4.70000,4.51000,4.70000,189000
06/22/2009,0000,4.70000,5.02000,4.58000,5.02000,202000
06/23/2009,0000,5.02000,5.30000,4.86000,5.30000,192000
06/24/2009,0000,5.29000,5.30000,5.02000,5.30000,47000
06/25/2009,0000,5.27000,5.28000,4.93000,4.98000,146000
06/26/2009,0000,5.19000,5.19000,4.90000,4.90000,76000
06/29/2009,0000,4.77000,4.90000,4.77000,4.90000,43000
06/30/2009,0000,5.00000,5.00000,4.81000,4.87000,38000
07/01/2009,0000,4.87000,5.07000,4.81000,4.99000,93000
07/02/2009,0000,4.90000,5.05000,4.90000,4.90000,59000
07/03/2009,0000,4.89000,4.89000,4.62000,4.88000,52000
07/06/2009,0000,5.01000,5.18000,4.89000,5.10000,254000
07/07/2009,0000,5.18000,5.18000,4.96000,5.10000,156000
07/08/2009,0000,5.05000,5.09000,4.97000,5.01000,86000
07/09/2009,0000,5.05000,5.15000,5.03000,5.06000,129000
07/10/2009,0000,5.12000,5.12000,4.96000,4.96000,226000
07/13/2009,0000,4.95000,4.96000,4.83000,4.96000,74000
07/14/2009,0000,4.99000,5.00000,4.92000,4.93000,35000
07/15/2009,0000,4.95000,5.03000,4.93000,4.95000,142000
07/16/2009,0000,5.00000,5.09000,4.90000,4.90000,112000
07/17/2009,0000,4.91000,5.02000,4.91000,4.99000,95000
07/20/2009,0000,4.99000,5.14000,4.92000,5.00000,230000
07/21/2009,0000,5.05000,5.10000,4.98000,4.98000,178000
07/22/2009,0000,5.00000,5.10000,4.95000,5.07000,344000
07/23/2009,0000,5.11000,5.29000,5.10000,5.18000,301000
07/24/2009,0000,5.20000,5.54000,5.11000,5.53000,854000
07/27/2009,0000,5.52000,5.80000,5.50000,5.73000,714000
07/28/2009,0000,5.33000,5.88000,5.33000,5.80000,645000
07/29/2009,0000,5.80000,6.14000,5.70000,5.85000,464000
07/30/2009,0000,5.83000,6.02000,5.70000,6.00000,496000
07/31/2009,0000,6.10000,6.12000,5.91000,5.92000,506000
08/03/2009,0000,6.24000,6.24000,5.90000,5.98000,333000
08/04/2009,0000,6.10000,6.10000,5.70000,5.85000,417000
08/05/2009,0000,5.85000,5.85000,5.51000,5.67000,331000
08/06/2009,0000,5.69000,5.76000,5.41000,5.61000,352000
08/10/2009,0000,5.61000,5.68000,5.50000,5.65000,217000
08/11/2009,0000,5.50000,5.68000,5.32000,5.68000,464000
08/12/2009,0000,5.46000,5.67000,5.46000,5.67000,123000
08/13/2009,0000,5.67000,5.78000,5.58000,5.61000,120000
08/14/2009,0000,5.65000,6.00000,5.61000,5.95000,515000
08/17/2009,0000,6.05000,6.20000,5.80000,5.99000,541000
08/18/2009,0000,6.00000,6.09000,5.58000,5.70000,487000
08/19/2009,0000,5.82000,6.00000,5.75000,5.90000,338000
08/20/2009,0000,6.10000,6.10000,5.92000,6.09000,621000
08/21/2009,0000,6.20000,6.20000,6.00000,6.00000,539000
08/24/2009,0000,6.10000,6.10000,6.02000,6.02000,242000
08/25/2009,0000,6.20000,6.20000,6.01000,6.04000,229000
08/26/2009,0000,6.14000,6.46000,6.07000,6.46000,1194000
08/27/2009,0000,6.89000,6.91000,6.80000,6.91000,748000
08/28/2009,0000,7.39000,7.39000,6.90000,6.91000,2680000
08/31/2009,0000,7.36000,7.37000,7.05000,7.37000,1010000
09/01/2009,0000,7.40000,7.88000,7.40000,7.88000,1489000
09/02/2009,0000,7.88000,8.43000,7.80000,8.43000,1890000
09/03/2009,0000,8.90000,9.02000,8.60000,9.02000,2186000
09/04/2009,0000,9.60000,9.65000,9.39000,9.65000,1701000
09/07/2009,0000,9.65000,9.65000,8.98000,9.10000,2940000
09/08/2009,0000,9.19000,9.19000,8.61000,8.82000,1185000
09/09/2009,0000,8.55000,9.30000,8.55000,9.06000,1098000
09/10/2009,0000,9.38000,9.38000,8.43000,8.43000,1285000
09/11/2009,0000,8.20000,8.43000,8.00000,8.03000,1767000
09/14/2009,0000,8.03000,8.20000,8.03000,8.20000,560000
09/15/2009,0000,8.20000,8.77000,8.20000,8.77000,936000
09/16/2009,0000,9.38000,9.38000,9.38000,9.38000,628000
09/17/2009,0000,10.00000,10.00000,10.00000,10.00000,617000
09/18/2009,0000,10.70000,10.70000,10.15000,10.70000,3604000
09/21/2009,0000,10.90000,11.35000,10.75000,10.90000,1990000
09/22/2009,0000,10.90000,10.90000,10.15000,10.15000,1785000
09/23/2009,0000,10.20000,10.25000,9.44000,9.70000,2066000
09/24/2009,0000,9.70000,10.35000,9.39000,10.35000,1853000
09/25/2009,0000,10.40000,11.00000,10.20000,10.70000,1849000
09/28/2009,0000,10.80000,10.80000,10.20000,10.25000,1308000
09/29/2009,0000,10.95000,10.95000,10.65000,10.95000,938000
09/30/2009,0000,11.70000,11.70000,11.70000,11.70000,960000
10/01/2009,0000,12.50000,12.50000,12.50000,12.50000,724000
10/02/2009,0000,12.90000,13.00000,11.65000,12.10000,3760000
10/05/2009,0000,12.10000,12.90000,12.00000,12.90000,2236000
10/06/2009,0000,13.55000,13.80000,13.55000,13.80000,842000
10/07/2009,0000,14.75000,14.75000,14.20000,14.60000,5111000
10/08/2009,0000,14.05000,15.10000,13.90000,14.35000,2947000
10/09/2009,0000,15.00000,15.00000,14.00000,14.15000,1809000
10/12/2009,0000,14.20000,14.55000,13.30000,13.60000,2224000
10/13/2009,0000,13.00000,13.40000,12.70000,13.20000,2500000
10/14/2009,0000,13.30000,14.10000,13.30000,14.10000,1535000
10/15/2009,0000,14.90000,14.90000,13.60000,13.70000,3093000
10/16/2009,0000,13.60000,14.05000,13.55000,13.55000,1285000
10/19/2009,0000,13.30000,13.75000,13.00000,13.25000,1291000
10/20/2009,0000,13.50000,13.70000,12.85000,12.90000,2187000
10/21/2009,0000,12.90000,13.10000,12.75000,12.80000,1335000
10/22/2009,0000,12.80000,13.65000,12.80000,13.30000,2418000
10/23/2009,0000,12.95000,13.60000,12.95000,13.20000,1518000
10/26/2009,0000,13.00000,13.50000,12.80000,12.85000,924000
10/27/2009,0000,12.70000,13.15000,12.70000,12.90000,924000
10/28/2009,0000,12.90000,13.45000,12.70000,12.70000,989000
10/29/2009,0000,12.20000,12.40000,11.85000,11.85000,1657000
10/30/2009,0000,12.20000,12.20000,11.30000,11.30000,1081000
11/02/2009,0000,10.60000,11.30000,10.60000,11.15000,804000
11/03/2009,0000,11.20000,11.90000,11.15000,11.90000,571000
11/04/2009,0000,12.70000,12.70000,12.70000,12.70000,789000
11/05/2009,0000,13.55000,13.55000,12.75000,12.75000,2370000
11/06/2009,0000,13.00000,13.25000,12.30000,12.60000,968000
11/09/2009,0000,12.65000,13.00000,12.50000,12.50000,530000
11/10/2009,0000,12.70000,12.70000,11.80000,12.05000,1151000
11/11/2009,0000,12.00000,12.20000,11.80000,12.15000,1003000
11/12/2009,0000,12.25000,12.65000,12.10000,12.20000,898000
11/13/2009,0000,12.20000,12.55000,12.20000,12.25000,615000
11/16/2009,0000,12.35000,12.50000,12.25000,12.30000,508000
11/17/2009,0000,12.40000,12.50000,12.00000,12.10000,781000
11/18/2009,0000,12.70000,12.90000,12.70000,12.90000,573000
11/19/2009,0000,13.80000,13.80000,13.80000,13.80000,1406000
11/20/2009,0000,14.75000,14.75000,13.90000,14.10000,8318000
11/23/2009,0000,14.10000,14.55000,14.10000,14.20000,2687000
11/24/2009,0000,14.30000,14.60000,13.80000,13.80000,2359000
11/25/2009,0000,13.70000,13.90000,13.40000,13.50000,1450000
11/26/2009,0000,13.20000,13.70000,13.20000,13.30000,1181000
11/27/2009,0000,13.00000,13.30000,12.70000,12.75000,1614000
11/30/2009,0000,13.00000,13.35000,12.80000,13.25000,810000
12/01/2009,0000,13.25000,13.35000,12.90000,13.10000,953000
12/02/2009,0000,13.10000,13.40000,12.70000,12.75000,1280000
12/03/2009,0000,12.95000,13.60000,12.90000,13.60000,1254000
12/04/2009,0000,14.10000,14.10000,13.00000,13.40000,1751000
12/07/2009,0000,13.30000,13.90000,13.30000,13.45000,1480000
12/08/2009,0000,13.50000,14.00000,13.45000,13.60000,1583000
12/09/2009,0000,13.60000,13.90000,13.40000,13.50000,1101000
12/11/2009,0000,13.15000,13.40000,13.10000,13.20000,769000
12/14/2009,0000,13.20000,13.85000,13.20000,13.55000,1503000
12/15/2009,0000,13.65000,13.80000,13.35000,13.35000,1026000
12/16/2009,0000,13.35000,14.00000,13.35000,13.60000,1434000
12/17/2009,0000,13.90000,14.55000,13.65000,14.10000,4601000
12/18/2009,0000,13.75000,13.75000,13.20000,13.50000,2009000
12/21/2009,0000,13.50000,13.75000,13.30000,13.40000,987000
12/22/2009,0000,13.45000,13.60000,13.20000,13.25000,1239000
12/23/2009,0000,13.25000,13.50000,13.20000,13.40000,826000
12/25/2009,0000,13.10000,13.50000,13.10000,13.35000,639000
04/02/2007,0000,10.60000,11.30000,10.60000,11.30000,2337000
04/03/2007,0000,11.60000,11.60000,10.80000,11.15000,1196000
04/04/2007,0000,11.00000,11.15000,10.90000,11.00000,735000
04/09/2007,0000,11.60000,11.75000,11.05000,11.65000,2088000
04/10/2007,0000,11.55000,11.65000,11.10000,11.10000,873000
04/11/2007,0000,11.20000,11.50000,11.10000,11.15000,1028000
04/12/2007,0000,11.15000,11.55000,11.10000,11.20000,808000
04/13/2007,0000,11.50000,11.50000,10.80000,10.85000,889000
04/16/2007,0000,11.10000,11.60000,11.10000,11.10000,1761000
04/17/2007,0000,11.20000,11.25000,10.60000,10.60000,890000
04/18/2007,0000,10.60000,11.15000,10.60000,10.90000,707000
04/19/2007,0000,10.90000,11.10000,10.75000,10.80000,340000
04/20/2007,0000,10.85000,11.55000,10.85000,11.25000,2461000
04/23/2007,0000,11.30000,11.40000,11.00000,11.00000,980000
04/24/2007,0000,11.00000,11.30000,10.95000,11.25000,626000
04/26/2007,0000,11.50000,11.55000,11.05000,11.15000,651000
04/27/2007,0000,11.05000,11.45000,11.05000,11.10000,1258000
04/30/2007,0000,11.05000,11.05000,10.75000,10.75000,688000
05/02/2007,0000,10.75000,10.90000,10.65000,10.65000,489000
05/03/2007,0000,10.65000,10.65000,9.91000,9.98000,1180000
05/04/2007,0000,10.00000,10.20000,9.98000,10.05000,581000
05/07/2007,0000,10.10000,10.40000,10.05000,10.05000,225000
05/08/2007,0000,10.10000,10.20000,9.95000,10.00000,313000
05/09/2007,0000,10.00000,10.20000,9.91000,10.00000,238000
05/10/2007,0000,10.25000,10.55000,10.10000,10.45000,1367000
05/11/2007,0000,10.30000,10.40000,10.15000,10.30000,188000
05/14/2007,0000,10.30000,10.55000,10.25000,10.35000,543000
05/15/2007,0000,10.30000,10.30000,10.15000,10.30000,322000
05/16/2007,0000,10.25000,10.30000,10.05000,10.20000,224000
05/17/2007,0000,10.20000,10.40000,10.05000,10.05000,222000
05/18/2007,0000,10.10000,10.20000,10.05000,10.10000,159000
05/21/2007,0000,10.10000,10.20000,10.00000,10.15000,230000
05/22/2007,0000,10.30000,10.85000,10.20000,10.50000,1359000
05/23/2007,0000,10.20000,10.60000,10.20000,10.35000,319000
05/24/2007,0000,10.55000,11.00000,10.25000,10.90000,1128000
05/25/2007,0000,10.50000,11.00000,10.50000,10.80000,728000
05/28/2007,0000,10.90000,11.00000,10.60000,10.65000,367000
05/29/2007,0000,10.65000,11.35000,10.65000,11.35000,4176000
05/30/2007,0000,11.35000,12.10000,11.30000,12.10000,4654000
05/31/2007,0000,12.70000,12.90000,12.25000,12.90000,5754000
06/04/2007,0000,13.30000,14.05000,13.30000,14.05000,3427000
06/05/2007,0000,15.00000,15.00000,14.40000,15.00000,6203000
06/06/2007,0000,15.00000,15.50000,14.00000,14.10000,4515000
06/07/2007,0000,14.15000,15.05000,13.55000,15.05000,3053000
06/08/2007,0000,14.90000,16.10000,14.80000,16.10000,4083000
06/11/2007,0000,16.90000,17.00000,15.60000,16.40000,5565000
06/12/2007,0000,16.40000,16.40000,15.30000,15.30000,4108000
06/13/2007,0000,14.65000,16.00000,14.65000,15.00000,2798000
06/14/2007,0000,15.20000,15.45000,14.70000,14.70000,2347000
06/15/2007,0000,14.60000,14.85000,14.00000,14.10000,2170000
06/20/2007,0000,14.00000,14.30000,13.50000,13.50000,2071000
06/21/2007,0000,13.50000,14.40000,13.50000,14.40000,1464000
06/22/2007,0000,15.40000,15.40000,15.40000,15.40000,1818000
06/25/2007,0000,17.40000,17.60000,17.40000,17.60000,2260000
06/26/2007,0000,18.80000,18.80000,17.20000,18.80000,9221000
06/27/2007,0000,18.80000,19.10000,18.00000,18.80000,3564000
06/28/2007,0000,18.80000,19.15000,18.20000,18.70000,2649000
06/29/2007,0000,18.80000,19.10000,18.30000,18.30000,3045000
07/02/2007,0000,18.30000,18.40000,17.20000,17.20000,2465000
07/03/2007,0000,17.30000,18.10000,17.30000,17.50000,2116000
07/04/2007,0000,17.70000,18.00000,16.80000,17.10000,2380000
07/05/2007,0000,17.50000,18.25000,17.10000,18.25000,3426000
07/06/2007,0000,18.50000,19.00000,17.80000,18.05000,3538000
07/09/2007,0000,18.10000,18.20000,17.40000,17.65000,2058000
07/10/2007,0000,17.50000,17.95000,17.20000,17.65000,1532000
07/11/2007,0000,17.65000,18.20000,17.45000,17.50000,1647000
07/12/2007,0000,17.50000,18.40000,17.50000,17.55000,1706000
07/13/2007,0000,17.70000,18.00000,17.20000,17.25000,1577000
07/17/2007,0000,17.45000,17.85000,17.20000,17.25000,1271000
07/18/2007,0000,17.25000,18.45000,17.25000,18.45000,1800000
07/19/2007,0000,19.50000,19.50000,17.80000,17.80000,3939000
07/20/2007,0000,18.00000,18.00000,17.30000,17.35000,1789000
07/23/2007,0000,17.30000,17.95000,17.15000,17.60000,1351000
07/24/2007,0000,17.90000,18.80000,17.55000,18.40000,3476000
07/25/2007,0000,18.20000,18.50000,17.70000,18.00000,1809000
07/26/2007,0000,18.30000,19.25000,18.30000,19.25000,7442000
07/27/2007,0000,19.00000,20.55000,18.50000,20.55000,5781000
07/31/2007,0000,20.00000,21.05000,19.80000,21.05000,4478000
08/01/2007,0000,20.50000,22.40000,20.50000,21.00000,4107000
08/02/2007,0000,22.20000,22.20000,19.55000,20.30000,4014000
08/03/2007,0000,20.50000,20.85000,18.90000,19.20000,3288000
08/06/2007,0000,18.90000,18.90000,18.00000,18.10000,1327000
08/07/2007,0000,18.40000,18.90000,16.90000,17.00000,1946000
08/08/2007,0000,17.20000,18.15000,17.10000,18.15000,1001000
08/09/2007,0000,18.65000,19.35000,18.50000,18.90000,1904000
08/10/2007,0000,17.80000,18.85000,17.80000,18.50000,1045000
08/14/2007,0000,18.20000,18.40000,17.45000,17.55000,899000
08/15/2007,0000,17.30000,17.55000,16.35000,16.45000,1229000
08/16/2007,0000,16.20000,17.60000,16.20000,16.70000,2213000
08/17/2007,0000,17.80000,17.80000,15.55000,16.00000,1688000
08/20/2007,0000,16.90000,16.95000,16.50000,16.75000,700000
08/21/2007,0000,16.80000,17.10000,15.60000,15.80000,835000
08/22/2007,0000,15.80000,15.80000,14.70000,14.80000,885000
08/23/2007,0000,15.00000,15.70000,15.00000,15.70000,860000
08/24/2007,0000,15.70000,15.70000,14.90000,15.30000,615000
08/27/2007,0000,15.50000,15.55000,14.70000,14.70000,575000
08/28/2007,0000,14.30000,15.10000,14.30000,14.70000,455000
08/29/2007,0000,14.50000,14.50000,14.20000,14.30000,513000
08/30/2007,0000,14.70000,15.00000,14.60000,14.70000,522000
08/31/2007,0000,15.00000,15.20000,14.70000,15.05000,469000
09/03/2007,0000,15.25000,15.65000,15.05000,15.35000,629000
09/04/2007,0000,15.40000,16.05000,15.25000,15.80000,765000
09/05/2007,0000,16.00000,16.20000,15.50000,15.50000,554000
09/06/2007,0000,15.40000,15.85000,15.30000,15.40000,300000
09/07/2007,0000,15.40000,15.65000,15.40000,15.60000,520000
09/10/2007,0000,15.40000,15.40000,15.00000,15.20000,520000
09/11/2007,0000,15.05000,15.40000,14.75000,14.75000,509000
09/12/2007,0000,15.00000,15.20000,14.75000,14.75000,313000
09/13/2007,0000,14.95000,14.95000,14.55000,14.60000,353000
09/14/2007,0000,14.70000,15.10000,14.70000,14.95000,358000
09/17/2007,0000,15.10000,15.10000,14.50000,14.50000,215000
09/19/2007,0000,14.50000,14.70000,13.55000,13.60000,770000
09/20/2007,0000,13.60000,14.00000,13.20000,13.30000,448000
09/21/2007,0000,13.35000,13.70000,13.20000,13.70000,374000
09/26/2007,0000,13.70000,13.90000,13.20000,13.20000,238000
09/27/2007,0000,13.25000,14.05000,13.25000,13.85000,452000
09/28/2007,0000,13.95000,14.10000,13.70000,13.95000,388000
10/01/2007,0000,15.10000,15.45000,14.50000,14.60000,843000
10/02/2007,0000,14.80000,14.90000,14.30000,14.75000,810000
10/03/2007,0000,14.50000,14.85000,14.40000,14.40000,299000
10/04/2007,0000,14.50000,14.80000,14.40000,14.60000,224000
10/05/2007,0000,14.80000,15.00000,14.60000,14.80000,270000
10/08/2007,0000,14.90000,14.90000,14.40000,14.60000,379000
10/09/2007,0000,14.40000,14.50000,13.90000,14.05000,294000
10/11/2007,0000,14.10000,14.35000,13.60000,13.60000,286000
10/12/2007,0000,13.90000,13.90000,13.50000,13.55000,281000
10/15/2007,0000,13.55000,13.55000,13.00000,13.05000,357000
10/16/2007,0000,13.00000,13.15000,12.65000,12.80000,300000
10/17/2007,0000,12.50000,13.30000,12.50000,12.90000,433000
10/18/2007,0000,13.00000,13.35000,13.00000,13.15000,202000
10/19/2007,0000,13.20000,13.65000,12.80000,12.85000,323000
10/22/2007,0000,12.55000,12.80000,12.10000,12.10000,302000
10/23/2007,0000,12.10000,12.45000,12.10000,12.20000,234000
10/24/2007,0000,12.25000,12.45000,11.80000,12.00000,380000
10/25/2007,0000,12.20000,12.20000,11.75000,11.75000,305000
10/26/2007,0000,11.75000,11.75000,11.00000,11.10000,316000
10/29/2007,0000,11.00000,11.00000,10.60000,10.85000,532000
10/30/2007,0000,10.90000,11.60000,10.90000,11.60000,586000
10/31/2007,0000,11.90000,12.40000,11.75000,12.40000,895000
11/01/2007,0000,12.90000,13.15000,12.40000,12.60000,1169000
11/02/2007,0000,12.40000,12.50000,11.75000,11.75000,791000
11/05/2007,0000,11.75000,12.00000,11.10000,11.95000,361000
11/06/2007,0000,11.90000,11.90000,11.45000,11.45000,267000
11/07/2007,0000,11.70000,11.75000,11.00000,11.00000,232000
11/08/2007,0000,11.00000,11.00000,10.55000,10.70000,293000
11/09/2007,0000,10.80000,11.05000,10.50000,10.55000,273000
11/12/2007,0000,10.50000,10.50000,10.00000,10.05000,213000
11/13/2007,0000,10.00000,10.60000,10.00000,10.40000,297000
11/14/2007,0000,10.60000,11.05000,10.50000,10.65000,291000
11/15/2007,0000,10.65000,10.65000,10.30000,10.35000,134000
11/16/2007,0000,10.00000,11.05000,10.00000,11.05000,468000
11/19/2007,0000,11.40000,11.80000,11.10000,11.80000,782000
11/20/2007,0000,11.40000,12.60000,11.40000,12.60000,920000
11/21/2007,0000,12.50000,12.50000,11.90000,11.90000,445000
11/22/2007,0000,11.45000,12.35000,11.45000,11.70000,245000
11/23/2007,0000,11.80000,12.05000,11.50000,11.80000,248000
11/26/2007,0000,12.45000,12.45000,11.30000,11.35000,199000
11/27/2007,0000,10.95000,11.40000,10.95000,11.05000,151000
11/28/2007,0000,11.15000,11.40000,11.00000,11.20000,129000
11/29/2007,0000,11.45000,11.80000,11.05000,11.15000,132000
11/30/2007,0000,11.15000,11.40000,11.15000,11.40000,167000
12/03/2007,0000,11.40000,11.55000,11.20000,11.20000,123000
12/04/2007,0000,11.20000,11.90000,11.20000,11.60000,164000
12/05/2007,0000,11.60000,11.95000,11.35000,11.80000,250000
12/06/2007,0000,11.80000,11.95000,11.50000,11.50000,218000
12/07/2007,0000,11.80000,11.80000,11.45000,11.50000,102000
12/10/2007,0000,11.50000,11.50000,11.00000,11.10000,133000
12/11/2007,0000,11.20000,11.25000,10.65000,11.00000,81000
12/12/2007,0000,10.70000,10.75000,10.50000,10.65000,185000
12/13/2007,0000,10.75000,10.80000,10.35000,10.35000,104000
12/14/2007,0000,10.25000,10.25000,9.70000,10.10000,270000
12/17/2007,0000,9.80000,10.00000,9.40000,9.40000,175000
12/18/2007,0000,9.30000,9.30000,9.00000,9.00000,280000
12/19/2007,0000,9.00000,9.27000,9.00000,9.20000,223000
12/20/2007,0000,9.30000,9.30000,8.60000,8.60000,187000
12/21/2007,0000,8.46000,9.17000,8.46000,8.80000,220000
12/24/2007,0000,9.40000,9.40000,9.00000,9.28000,180000
12/25/2007,0000,8.81000,9.50000,8.81000,9.49000,246000
12/26/2007,0000,9.31000,9.35000,9.05000,9.23000,119000
12/27/2007,0000,9.23000,9.50000,9.23000,9.49000,127000
12/28/2007,0000,9.49000,9.85000,9.33000,9.60000,107000
12/31/2007,0000,9.80000,9.86000,9.51000,9.66000,71000
01/02/2008,0000,9.69000,10.30000,9.60000,10.10000,531000
01/03/2008,0000,9.95000,9.95000,9.50000,9.80000,257000
01/04/2008,0000,9.70000,10.00000,9.58000,9.79000,141000
01/07/2008,0000,9.61000,9.61000,9.11000,9.11000,276000
01/08/2008,0000,9.01000,9.44000,9.01000,9.20000,109000
01/09/2008,0000,9.05000,9.39000,9.05000,9.37000,65000
01/10/2008,0000,9.36000,9.74000,9.30000,9.30000,114000
01/11/2008,0000,9.58000,9.58000,9.25000,9.25000,75000
01/14/2008,0000,9.30000,9.40000,9.00000,9.14000,76000
01/15/2008,0000,9.15000,9.40000,9.15000,9.20000,167000
01/16/2008,0000,9.01000,9.19000,8.83000,8.83000,186000
01/17/2008,0000,9.08000,9.08000,8.82000,8.94000,79000
01/18/2008,0000,8.90000,9.15000,8.80000,9.15000,128000
01/21/2008,0000,9.15000,9.15000,8.95000,9.00000,55000
01/22/2008,0000,8.70000,8.80000,8.37000,8.37000,82000
01/23/2008,0000,8.49000,8.49000,7.79000,7.79000,85000
01/24/2008,0000,7.79000,8.00000,7.25000,7.85000,291000
01/25/2008,0000,7.99000,8.20000,7.72000,8.00000,150000
01/28/2008,0000,7.75000,7.90000,7.70000,7.83000,48000
01/29/2008,0000,8.00000,8.00000,7.75000,7.81000,50000
01/30/2008,0000,7.67000,7.85000,7.55000,7.83000,68000
01/31/2008,0000,7.80000,7.80000,7.60000,7.61000,72000
02/01/2008,0000,7.70000,7.75000,7.26000,7.48000,117000
02/12/2008,0000,7.30000,7.48000,7.30000,7.45000,77000
02/13/2008,0000,7.45000,7.60000,7.40000,7.50000,108000
02/14/2008,0000,7.51000,7.98000,7.51000,7.80000,97000
02/15/2008,0000,7.98000,8.28000,7.98000,8.20000,100000
02/18/2008,0000,8.10000,8.50000,8.10000,8.40000,50000
02/19/2008,0000,8.82000,8.82000,8.40000,8.53000,47000
02/20/2008,0000,8.50000,8.50000,8.10000,8.44000,216000
02/21/2008,0000,8.44000,8.88000,8.44000,8.80000,321000
02/22/2008,0000,8.78000,8.78000,8.40000,8.46000,194000
02/25/2008,0000,8.46000,8.80000,8.46000,8.67000,171000
02/26/2008,0000,8.67000,8.79000,8.50000,8.50000,136000
02/27/2008,0000,8.51000,9.09000,8.51000,9.09000,396000
02/29/2008,0000,9.00000,9.72000,8.91000,9.72000,546000
03/03/2008,0000,9.04000,9.48000,9.04000,9.40000,245000
03/04/2008,0000,9.10000,9.62000,9.10000,9.50000,210000
03/05/2008,0000,9.66000,9.66000,9.35000,9.59000,197000
03/06/2008,0000,9.59000,9.70000,9.25000,9.60000,258000
03/07/2008,0000,9.60000,9.86000,9.51000,9.52000,162000
03/10/2008,0000,9.50000,9.95000,9.36000,9.40000,147000
03/11/2008,0000,9.26000,9.30000,9.16000,9.19000,141000
03/12/2008,0000,9.45000,9.45000,9.22000,9.22000,111000
03/13/2008,0000,8.93000,9.19000,8.80000,8.81000,117000
03/14/2008,0000,8.60000,8.95000,8.60000,8.78000,89000
03/18/2008,0000,8.38000,8.40000,8.20000,8.22000,34000
03/19/2008,0000,8.41000,8.41000,8.27000,8.28000,43000
03/20/2008,0000,8.20000,8.24000,8.05000,8.13000,65000
03/21/2008,0000,8.12000,8.40000,8.12000,8.19000,108000
03/25/2008,0000,8.60000,8.90000,8.60000,8.68000,141000
03/26/2008,0000,8.68000,8.80000,8.55000,8.65000,97000
03/27/2008,0000,8.66000,8.66000,8.40000,8.45000,57000
03/28/2008,0000,8.45000,8.60000,8.45000,8.49000,78000
03/31/2008,0000,8.31000,8.60000,8.31000,8.54000,68000
04/01/2008,0000,8.47000,9.10000,8.47000,8.96000,175000
04/02/2008,0000,9.00000,9.00000,8.62000,8.88000,178000
04/03/2008,0000,8.88000,9.00000,8.77000,8.99000,129000
04/07/2008,0000,9.00000,9.00000,8.80000,8.80000,124000
04/08/2008,0000,9.41000,9.41000,9.24000,9.41000,657000
04/09/2008,0000,9.35000,9.35000,9.01000,9.19000,397000
04/10/2008,0000,9.13000,9.83000,9.13000,9.83000,653000
04/11/2008,0000,10.50000,10.50000,10.50000,10.50000,554000
04/14/2008,0000,10.60000,10.65000,9.85000,10.10000,1053000
04/15/2008,0000,10.00000,10.40000,9.94000,10.15000,317000
04/16/2008,0000,10.10000,10.30000,9.75000,9.93000,595000
04/17/2008,0000,10.00000,10.20000,9.75000,9.81000,555000
04/18/2008,0000,9.75000,9.93000,9.70000,9.80000,168000
04/21/2008,0000,9.88000,10.15000,9.50000,10.15000,286000
04/22/2008,0000,10.25000,10.25000,9.90000,9.90000,191000
04/23/2008,0000,9.90000,10.15000,9.70000,10.00000,468000
04/24/2008,0000,10.10000,10.10000,9.72000,9.86000,238000
04/25/2008,0000,9.99000,9.99000,9.77000,9.86000,267000
04/28/2008,0000,9.88000,9.93000,9.83000,9.87000,160000
04/29/2008,0000,9.82000,10.00000,9.82000,9.84000,192000
04/30/2008,0000,9.75000,9.90000,9.55000,9.68000,195000
05/02/2008,0000,9.80000,9.80000,9.34000,9.34000,226000
05/05/2008,0000,9.10000,9.28000,9.10000,9.14000,205000
05/06/2008,0000,9.11000,9.77000,9.10000,9.77000,261000
05/07/2008,0000,9.98000,10.40000,9.66000,10.05000,412000
05/08/2008,0000,10.05000,10.05000,9.81000,9.81000,119000
05/09/2008,0000,9.81000,10.10000,9.68000,9.70000,193000
05/12/2008,0000,9.70000,9.90000,9.65000,9.80000,143000
05/13/2008,0000,9.88000,9.88000,9.75000,9.75000,114000
05/14/2008,0000,9.75000,9.88000,9.70000,9.75000,176000
05/15/2008,0000,9.80000,9.80000,9.70000,9.70000,210000
05/16/2008,0000,9.62000,9.86000,9.62000,9.75000,179000
05/19/2008,0000,9.88000,9.90000,9.75000,9.90000,79000
05/20/2008,0000,9.99000,10.00000,9.80000,9.80000,239000
05/21/2008,0000,9.70000,9.88000,9.70000,9.74000,193000
05/22/2008,0000,9.72000,9.97000,9.72000,9.90000,191000
05/23/2008,0000,9.90000,9.95000,9.70000,9.90000,135000
05/26/2008,0000,9.90000,9.90000,9.34000,9.40000,93000
05/27/2008,0000,9.30000,9.44000,9.11000,9.11000,74000
05/28/2008,0000,9.00000,9.21000,9.00000,9.21000,52000
05/29/2008,0000,9.21000,9.21000,8.57000,8.79000,127000
05/30/2008,0000,8.81000,8.81000,8.40000,8.55000,323000
06/02/2008,0000,8.55000,8.55000,8.33000,8.54000,99000
06/03/2008,0000,8.35000,8.58000,8.35000,8.53000,60000
06/04/2008,0000,8.33000,8.50000,8.33000,8.44000,133000
06/05/2008,0000,8.46000,8.49000,8.20000,8.42000,179000
06/06/2008,0000,8.52000,8.64000,8.50000,8.58000,104000
06/10/2008,0000,8.50000,9.00000,8.50000,8.70000,86000
06/11/2008,0000,8.75000,8.75000,8.47000,8.70000,93000
06/12/2008,0000,8.50000,8.50000,8.10000,8.10000,169000
06/13/2008,0000,8.14000,8.28000,7.76000,7.82000,118000
06/16/2008,0000,7.82000,8.13000,7.76000,7.82000,121000
06/17/2008,0000,7.85000,8.15000,7.85000,8.12000,229000
06/18/2008,0000,8.12000,8.42000,8.12000,8.22000,44000
06/19/2008,0000,8.00000,8.20000,8.00000,8.10000,46000
06/20/2008,0000,8.20000,8.40000,8.03000,8.03000,62000
06/23/2008,0000,8.50000,8.50000,8.14000,8.30000,121000
06/24/2008,0000,8.40000,8.60000,8.20000,8.21000,108000
06/25/2008,0000,8.48000,8.48000,8.02000,8.25000,41000
06/26/2008,0000,8.50000,8.82000,8.20000,8.82000,200000
06/27/2008,0000,8.22000,8.50000,8.21000,8.23000,221000
06/30/2008,0000,8.25000,8.25000,7.70000,8.00000,198000
07/01/2008,0000,7.80000,8.18000,7.44000,7.44000,232000
07/02/2008,0000,7.68000,7.68000,7.05000,7.50000,111000
07/03/2008,0000,7.50000,8.00000,7.30000,8.00000,128000
07/04/2008,0000,8.01000,8.01000,7.70000,7.70000,54000
07/07/2008,0000,7.70000,7.80000,7.38000,7.70000,107000
07/08/2008,0000,7.79000,7.98000,7.30000,7.59000,90000
07/09/2008,0000,7.63000,7.85000,7.41000,7.43000,161000
07/10/2008,0000,7.20000,7.58000,7.20000,7.40000,48000
07/11/2008,0000,7.60000,7.65000,7.40000,7.50000,102000
07/14/2008,0000,7.41000,7.50000,7.40000,7.50000,37000
07/15/2008,0000,7.50000,7.50000,6.98000,6.98000,209000
07/16/2008,0000,6.86000,6.86000,6.50000,6.70000,135000
07/17/2008,0000,6.80000,6.80000,6.70000,6.75000,76000
07/18/2008,0000,6.90000,6.91000,6.36000,6.36000,123000
07/21/2008,0000,6.50000,6.80000,6.46000,6.47000,89000
07/22/2008,0000,6.47000,6.64000,6.32000,6.54000,51000
07/23/2008,0000,6.55000,6.80000,6.55000,6.74000,35000
07/24/2008,0000,6.88000,6.88000,6.70000,6.86000,143000
07/25/2008,0000,6.70000,6.80000,6.70000,6.70000,50000
07/29/2008,0000,6.52000,6.85000,6.36000,6.75000,36000
07/30/2008,0000,6.70000,6.80000,6.70000,6.75000,14000
07/31/2008,0000,6.85000,7.00000,6.55000,6.55000,155000
08/01/2008,0000,6.42000,6.75000,6.42000,6.68000,39000
08/04/2008,0000,6.68000,6.80000,6.68000,6.70000,55000
08/05/2008,0000,6.70000,7.16000,6.70000,6.90000,44000
08/06/2008,0000,7.10000,7.10000,6.80000,6.99000,82000
08/07/2008,0000,7.28000,7.28000,7.00000,7.00000,136000
08/08/2008,0000,7.05000,7.38000,7.05000,7.38000,67000
08/11/2008,0000,7.38000,7.38000,7.10000,7.11000,19000
08/12/2008,0000,7.16000,7.16000,7.10000,7.11000,41000
08/13/2008,0000,7.00000,7.09000,6.93000,7.09000,61000
08/14/2008,0000,7.00000,7.10000,7.00000,7.10000,23000
08/15/2008,0000,7.15000,7.20000,7.00000,7.10000,75000
08/18/2008,0000,7.11000,7.11000,6.77000,6.77000,10000
08/19/2008,0000,7.10000,7.10000,6.77000,6.98000,5000
08/20/2008,0000,6.70000,6.86000,6.70000,6.80000,25000
08/21/2008,0000,6.60000,6.60000,6.33000,6.33000,152000
08/22/2008,0000,6.34000,6.40000,5.89000,5.89000,92000
08/25/2008,0000,5.95000,5.95000,5.80000,5.81000,65000
08/26/2008,0000,5.80000,5.80000,5.54000,5.70000,63000
08/27/2008,0000,5.70000,6.00000,5.61000,5.81000,165000
08/28/2008,0000,5.85000,5.85000,5.65000,5.70000,37000
08/29/2008,0000,5.61000,5.85000,5.61000,5.82000,68000
09/01/2008,0000,5.90000,5.90000,5.63000,5.63000,21000
09/02/2008,0000,5.50000,5.50000,5.30000,5.30000,46000
09/03/2008,0000,5.00000,5.35000,5.00000,5.00000,179000
09/04/2008,0000,5.00000,5.00000,4.65000,4.75000,143000
09/05/2008,0000,4.42000,4.68000,4.42000,4.43000,77000
09/08/2008,0000,4.60000,4.74000,4.58000,4.74000,64000
09/09/2008,0000,4.80000,4.80000,4.41000,4.43000,38000
09/10/2008,0000,4.25000,4.50000,4.25000,4.50000,29000
09/11/2008,0000,4.19000,4.43000,4.19000,4.29000,69000
09/12/2008,0000,4.40000,4.59000,4.00000,4.20000,62000
09/15/2008,0000,4.01000,4.47000,4.01000,4.20000,45000
09/16/2008,0000,4.01000,4.10000,3.91000,4.10000,126000
09/17/2008,0000,4.20000,4.35000,3.82000,4.15000,47000
09/18/2008,0000,3.86000,3.96000,3.86000,3.86000,130000
09/19/2008,0000,3.60000,4.06000,3.60000,3.86000,97000
09/22/2008,0000,3.98000,4.13000,3.98000,4.13000,182000
09/23/2008,0000,3.85000,4.20000,3.85000,4.19000,95000
09/24/2008,0000,4.17000,4.46000,4.12000,4.22000,121000
09/25/2008,0000,4.06000,4.40000,4.06000,4.38000,95000
09/26/2008,0000,4.38000,4.38000,4.10000,4.37000,71000
09/30/2008,0000,4.07000,4.14000,4.07000,4.14000,39000
10/01/2008,0000,4.30000,4.30000,3.95000,4.00000,44000
10/02/2008,0000,4.00000,4.05000,4.00000,4.00000,40000
10/03/2008,0000,3.90000,4.28000,3.87000,4.28000,91000
10/06/2008,0000,4.15000,4.35000,4.15000,4.20000,39000
10/07/2008,0000,4.00000,4.30000,4.00000,4.20000,68000
10/08/2008,0000,4.12000,4.12000,3.96000,4.00000,53000
10/09/2008,0000,3.99000,4.01000,3.90000,3.90000,51000
10/13/2008,0000,3.80000,3.80000,3.77000,3.77000,9000
10/14/2008,0000,4.03000,4.03000,3.80000,4.03000,77000
10/15/2008,0000,3.90000,4.00000,3.89000,3.89000,45000
10/16/2008,0000,3.76000,3.76000,3.76000,3.76000,33000
10/17/2008,0000,3.76000,3.80000,3.70000,3.70000,53000
10/20/2008,0000,3.71000,3.71000,3.58000,3.59000,23000
10/21/2008,0000,3.83000,3.84000,3.70000,3.70000,102000
10/22/2008,0000,3.70000,3.70000,3.58000,3.59000,50000
10/23/2008,0000,3.50000,3.58000,3.47000,3.58000,14000
10/24/2008,0000,3.50000,3.70000,3.46000,3.70000,43000
10/27/2008,0000,3.50000,3.58000,3.45000,3.45000,19000
10/28/2008,0000,3.21000,3.35000,3.21000,3.35000,60000
10/29/2008,0000,3.45000,3.50000,3.12000,3.12000,50000
10/30/2008,0000,3.25000,3.33000,3.12000,3.33000,90000
10/31/2008,0000,3.40000,3.50000,3.23000,3.40000,141000
11/03/2008,0000,3.40000,3.60000,3.40000,3.44000,157000
11/04/2008,0000,3.44000,3.44000,3.40000,3.42000,38000
11/05/2008,0000,3.50000,3.50000,3.42000,3.49000,96000
11/06/2008,0000,3.25000,3.26000,3.25000,3.25000,71000
11/07/2008,0000,3.03000,3.25000,3.03000,3.12000,106000
11/10/2008,0000,3.15000,3.15000,3.10000,3.10000,105000
11/11/2008,0000,3.10000,3.10000,3.04000,3.05000,42000
11/12/2008,0000,3.05000,3.05000,3.00000,3.05000,40000
11/13/2008,0000,3.05000,3.05000,2.84000,2.98000,93000
11/14/2008,0000,2.98000,3.00000,2.80000,2.83000,43000
11/17/2008,0000,2.64000,2.78000,2.64000,2.75000,35000
11/18/2008,0000,2.57000,2.67000,2.56000,2.56000,52000
11/19/2008,0000,2.56000,2.58000,2.40000,2.54000,31000
11/20/2008,0000,2.71000,2.71000,2.48000,2.48000,69000
11/21/2008,0000,2.40000,2.53000,2.40000,2.53000,181000
11/24/2008,0000,2.63000,2.63000,2.50000,2.56000,42000
11/25/2008,0000,2.56000,2.70000,2.56000,2.58000,117000
11/26/2008,0000,2.55000,2.65000,2.55000,2.56000,26000
11/27/2008,0000,2.66000,2.73000,2.65000,2.69000,191000
11/28/2008,0000,2.76000,2.85000,2.75000,2.80000,68000
12/01/2008,0000,2.80000,2.96000,2.80000,2.95000,71000
12/02/2008,0000,2.75000,2.84000,2.75000,2.84000,93000
12/03/2008,0000,2.95000,3.03000,2.85000,3.02000,218000
12/04/2008,0000,3.09000,3.10000,2.86000,2.86000,102000
12/05/2008,0000,2.90000,2.90000,2.75000,2.89000,34000
12/08/2008,0000,2.86000,2.87000,2.73000,2.77000,66000
12/09/2008,0000,2.85000,2.85000,2.68000,2.71000,101000
12/10/2008,0000,2.76000,2.89000,2.76000,2.89000,181000
12/11/2008,0000,2.86000,2.95000,2.80000,2.89000,88000
12/12/2008,0000,2.90000,2.92000,2.82000,2.82000,89000
12/15/2008,0000,2.93000,2.93000,2.84000,2.90000,37000
12/16/2008,0000,2.88000,2.88000,2.74000,2.87000,21000
12/17/2008,0000,2.94000,3.07000,2.87000,3.07000,308000
12/18/2008,0000,3.03000,3.24000,2.96000,3.05000,208000
12/19/2008,0000,3.05000,3.26000,3.05000,3.26000,338000
12/22/2008,0000,3.35000,3.48000,3.05000,3.05000,281000
12/23/2008,0000,3.00000,3.06000,2.88000,2.95000,171000
12/24/2008,0000,2.90000,3.10000,2.90000,3.02000,115000
12/25/2008,0000,3.10000,3.10000,3.00000,3.01000,28000
12/26/2008,0000,3.05000,3.14000,3.00000,3.12000,63000
12/29/2008,0000,2.92000,3.09000,2.92000,3.07000,44000
12/30/2008,0000,3.09000,3.28000,3.00000,3.28000,103000
12/31/2008,0000,3.40000,3.40000,3.22000,3.23000,147000
01/05/2009,0000,3.40000,3.40000,3.23000,3.35000,106000
01/06/2009,0000,3.30000,3.45000,3.28000,3.44000,66000
01/07/2009,0000,3.62000,3.64000,3.37000,3.64000,205000
01/08/2009,0000,3.47000,3.62000,3.39000,3.39000,146000
01/09/2009,0000,3.45000,3.48000,3.30000,3.36000,79000
01/12/2009,0000,3.27000,3.30000,3.21000,3.21000,90000
01/13/2009,0000,3.23000,3.29000,3.20000,3.29000,33000
01/14/2009,0000,3.29000,3.36000,3.29000,3.36000,191000
01/15/2009,0000,3.30000,3.30000,3.18000,3.20000,93000
01/16/2009,0000,3.20000,3.28000,3.20000,3.28000,88000
01/19/2009,0000,3.28000,3.29000,3.20000,3.26000,62000
01/20/2009,0000,3.23000,3.23000,3.18000,3.22000,45000
01/21/2009,0000,3.18000,3.28000,3.18000,3.22000,15000
02/02/2009,0000,3.30000,3.30000,3.11000,3.22000,51000
02/03/2009,0000,3.30000,3.40000,3.25000,3.40000,73000
02/04/2009,0000,3.35000,3.42000,3.34000,3.40000,49000
02/05/2009,0000,3.41000,3.44000,3.40000,3.40000,57000
02/06/2009,0000,3.45000,3.48000,3.30000,3.31000,152000
02/09/2009,0000,3.35000,3.41000,3.24000,3.24000,79000
02/10/2009,0000,3.24000,3.28000,3.18000,3.21000,76000
02/11/2009,0000,3.15000,3.35000,3.05000,3.30000,167000
02/12/2009,0000,3.30000,3.35000,3.21000,3.28000,104000
02/13/2009,0000,3.33000,3.50000,3.20000,3.50000,297000
02/16/2009,0000,3.62000,3.74000,3.50000,3.63000,408000
02/17/2009,0000,3.66000,3.70000,3.45000,3.70000,177000
02/18/2009,0000,3.45000,3.55000,3.45000,3.45000,185000
02/19/2009,0000,3.48000,3.49000,3.25000,3.27000,143000
02/20/2009,0000,3.30000,3.30000,3.19000,3.26000,29000
02/23/2009,0000,3.15000,3.28000,3.15000,3.25000,53000
02/24/2009,0000,3.25000,3.29000,3.20000,3.25000,54000
02/25/2009,0000,3.29000,3.46000,3.28000,3.28000,266000
02/26/2009,0000,3.30000,3.38000,3.28000,3.31000,155000
02/27/2009,0000,3.36000,3.48000,3.31000,3.38000,134000
03/02/2009,0000,3.38000,3.61000,3.38000,3.61000,586000
03/03/2009,0000,3.86000,3.86000,3.61000,3.86000,716000
03/04/2009,0000,4.11000,4.13000,4.11000,4.13000,431000
03/05/2009,0000,4.39000,4.39000,3.90000,3.90000,882000
03/06/2009,0000,3.65000,4.00000,3.65000,3.70000,438000
03/09/2009,0000,3.72000,3.95000,3.71000,3.95000,334000
03/10/2009,0000,4.10000,4.22000,4.00000,4.22000,416000
03/11/2009,0000,4.32000,4.50000,4.01000,4.05000,402000
03/12/2009,0000,4.05000,4.12000,3.91000,4.08000,250000
03/13/2009,0000,4.15000,4.19000,4.00000,4.10000,440000
03/16/2009,0000,4.15000,4.15000,3.90000,3.90000,292000
03/17/2009,0000,3.92000,4.00000,3.88000,4.00000,177000
03/18/2009,0000,4.08000,4.08000,3.93000,4.00000,170000
03/19/2009,0000,4.00000,4.05000,3.92000,4.00000,143000
03/20/2009,0000,4.00000,4.02000,3.85000,3.85000,166000
03/23/2009,0000,3.88000,3.95000,3.75000,3.92000,134000
03/24/2009,0000,3.96000,4.19000,3.96000,3.98000,436000
03/25/2009,0000,4.05000,4.11000,3.92000,4.01000,307000
03/26/2009,0000,4.01000,4.15000,4.01000,4.11000,534000
03/27/2009,0000,4.16000,4.39000,4.16000,4.39000,664000
03/30/2009,0000,4.45000,4.51000,4.18000,4.29000,369000
03/31/2009,0000,4.20000,4.25000,4.00000,4.05000,252000
04/01/2009,0000,4.08000,4.16000,4.00000,4.10000,316000
04/02/2009,0000,4.20000,4.28000,4.08000,4.11000,571000
04/03/2009,0000,4.14000,4.20000,4.01000,4.01000,326000
04/06/2009,0000,4.01000,4.12000,3.95000,4.01000,391000
04/07/2009,0000,4.02000,4.08000,4.01000,4.07000,272000
04/08/2009,0000,4.05000,4.14000,4.02000,4.02000,395000
04/09/2009,0000,4.06000,4.30000,4.06000,4.30000,564000
04/10/2009,0000,4.60000,4.60000,4.42000,4.60000,1759000
04/13/2009,0000,4.78000,4.92000,4.78000,4.92000,750000
04/14/2009,0000,5.19000,5.25000,5.00000,5.10000,1454000
04/15/2009,0000,4.91000,5.20000,4.91000,5.05000,691000
04/16/2009,0000,5.33000,5.40000,5.09000,5.40000,1024000
04/17/2009,0000,5.58000,5.77000,5.03000,5.30000,1415000
04/20/2009,0000,5.00000,5.29000,4.95000,5.00000,614000
04/21/2009,0000,4.75000,5.29000,4.75000,5.25000,351000
04/22/2009,0000,5.24000,5.30000,5.02000,5.05000,493000
04/23/2009,0000,5.19000,5.29000,5.01000,5.01000,330000
04/24/2009,0000,5.00000,5.28000,5.00000,5.07000,469000
04/27/2009,0000,5.20000,5.25000,4.80000,4.81000,268000
04/28/2009,0000,4.81000,4.81000,4.48000,4.81000,899000
04/29/2009,0000,4.81000,5.14000,4.72000,4.99000,1071000
04/30/2009,0000,5.33000,5.33000,5.08000,5.33000,502000
05/04/2009,0000,5.70000,5.70000,5.20000,5.46000,628000
05/05/2009,0000,5.46000,5.46000,5.08000,5.08000,363000
05/06/2009,0000,4.90000,5.16000,4.86000,4.93000,645000
05/07/2009,0000,5.20000,5.20000,4.95000,5.00000,426000
05/08/2009,0000,5.00000,5.00000,4.81000,4.99000,479000
05/11/2009,0000,5.00000,5.19000,5.00000,5.12000,403000
05/12/2009,0000,5.15000,5.15000,4.91000,5.01000,286000
05/13/2009,0000,5.00000,5.18000,4.97000,5.01000,235000
05/14/2009,0000,5.01000,5.10000,4.93000,5.02000,241000
05/15/2009,0000,5.03000,5.16000,4.96000,5.00000,342000
05/18/2009,0000,5.00000,5.13000,5.00000,5.00000,302000
05/19/2009,0000,5.15000,5.18000,5.01000,5.02000,610000
05/20/2009,0000,5.10000,5.27000,5.00000,5.10000,543000
05/21/2009,0000,5.15000,5.28000,5.11000,5.20000,410000
05/22/2009,0000,5.26000,5.56000,5.20000,5.56000,617000
05/25/2009,0000,5.93000,5.94000,5.93000,5.94000,528000
05/26/2009,0000,6.35000,6.35000,5.90000,5.99000,1391000
05/27/2009,0000,6.10000,6.19000,5.80000,6.03000,621000
06/01/2009,0000,6.04000,6.28000,6.00000,6.04000,423000
06/02/2009,0000,6.00000,6.20000,5.62000,5.63000,383000
06/03/2009,0000,5.50000,5.50000,5.24000,5.25000,819000
06/04/2009,0000,5.35000,5.49000,5.22000,5.35000,163000
06/05/2009,0000,5.30000,5.68000,5.30000,5.59000,151000
06/08/2009,0000,5.39000,5.46000,5.33000,5.34000,144000
06/09/2009,0000,5.25000,5.36000,5.10000,5.11000,137000
06/10/2009,0000,5.20000,5.25000,4.76000,4.96000,290000
06/11/2009,0000,4.80000,5.09000,4.80000,5.08000,98000
06/12/2009,0000,5.09000,5.09000,4.96000,5.00000,143000
06/15/2009,0000,4.95000,5.08000,4.70000,4.71000,145000
06/16/2009,0000,4.50000,4.70000,4.50000,4.56000,123000
06/17/2009,0000,4.40000,4.65000,4.40000,4.53000,107000
06/18/2009,0000,4.53000,4.65000,4.45000,4.60000,77000
06/19/2009,0000,4.51000,4.70000,4.51000,4.70000,189000
06/22/2009,0000,4.70000,5.02000,4.58000,5.02000,202000
06/23/2009,0000,5.02000,5.30000,4.86000,5.30000,192000
06/24/2009,0000,5.29000,5.30000,5.02000,5.30000,47000
06/25/2009,0000,5.27000,5.28000,4.93000,4.98000,146000
06/26/2009,0000,5.19000,5.19000,4.90000,4.90000,76000
06/29/2009,0000,4.77000,4.90000,4.77000,4.90000,43000
06/30/2009,0000,5.00000,5.00000,4.81000,4.87000,38000
07/01/2009,0000,4.87000,5.07000,4.81000,4.99000,93000
07/02/2009,0000,4.90000,5.05000,4.90000,4.90000,59000
07/03/2009,0000,4.89000,4.89000,4.62000,4.88000,52000
07/06/2009,0000,5.01000,5.18000,4.89000,5.10000,254000
07/07/2009,0000,5.18000,5.18000,4.96000,5.10000,156000
07/08/2009,0000,5.05000,5.09000,4.97000,5.01000,86000
07/09/2009,0000,5.05000,5.15000,5.03000,5.06000,129000
07/10/2009,0000,5.12000,5.12000,4.96000,4.96000,226000
07/13/2009,0000,4.95000,4.96000,4.83000,4.96000,74000
07/14/2009,0000,4.99000,5.00000,4.92000,4.93000,35000
07/15/2009,0000,4.95000,5.03000,4.93000,4.95000,142000
07/16/2009,0000,5.00000,5.09000,4.90000,4.90000,112000
07/17/2009,0000,4.91000,5.02000,4.91000,4.99000,95000
07/20/2009,0000,4.99000,5.14000,4.92000,5.00000,230000
07/21/2009,0000,5.05000,5.10000,4.98000,4.98000,178000
07/22/2009,0000,5.00000,5.10000,4.95000,5.07000,344000
07/23/2009,0000,5.11000,5.29000,5.10000,5.18000,301000
07/24/2009,0000,5.20000,5.54000,5.11000,5.53000,854000
07/27/2009,0000,5.52000,5.80000,5.50000,5.73000,714000
07/28/2009,0000,5.33000,5.88000,5.33000,5.80000,645000
07/29/2009,0000,5.80000,6.14000,5.70000,5.85000,464000
07/30/2009,0000,5.83000,6.02000,5.70000,6.00000,496000
07/31/2009,0000,6.10000,6.12000,5.91000,5.92000,506000
08/03/2009,0000,6.24000,6.24000,5.90000,5.98000,333000
08/04/2009,0000,6.10000,6.10000,5.70000,5.85000,417000
08/05/2009,0000,5.85000,5.85000,5.51000,5.67000,331000
08/06/2009,0000,5.69000,5.76000,5.41000,5.61000,352000
08/10/2009,0000,5.61000,5.68000,5.50000,5.65000,217000
08/11/2009,0000,5.50000,5.68000,5.32000,5.68000,464000
08/12/2009,0000,5.46000,5.67000,5.46000,5.67000,123000
08/13/2009,0000,5.67000,5.78000,5.58000,5.61000,120000
08/14/2009,0000,5.65000,6.00000,5.61000,5.95000,515000
08/17/2009,0000,6.05000,6.20000,5.80000,5.99000,541000
08/18/2009,0000,6.00000,6.09000,5.58000,5.70000,487000
08/19/2009,0000,5.82000,6.00000,5.75000,5.90000,338000
08/20/2009,0000,6.10000,6.10000,5.92000,6.09000,621000
08/21/2009,0000,6.20000,6.20000,6.00000,6.00000,539000
08/24/2009,0000,6.10000,6.10000,6.02000,6.02000,242000
08/25/2009,0000,6.20000,6.20000,6.01000,6.04000,229000
08/26/2009,0000,6.14000,6.46000,6.07000,6.46000,1194000
08/27/2009,0000,6.89000,6.91000,6.80000,6.91000,748000
08/28/2009,0000,7.39000,7.39000,6.90000,6.91000,2680000
08/31/2009,0000,7.36000,7.37000,7.05000,7.37000,1010000
09/01/2009,0000,7.40000,7.88000,7.40000,7.88000,1489000
09/02/2009,0000,7.88000,8.43000,7.80000,8.43000,1890000
09/03/2009,0000,8.90000,9.02000,8.60000,9.02000,2186000
09/04/2009,0000,9.60000,9.65000,9.39000,9.65000,1701000
09/07/2009,0000,9.65000,9.65000,8.98000,9.10000,2940000
09/08/2009,0000,9.19000,9.19000,8.61000,8.82000,1185000
09/09/2009,0000,8.55000,9.30000,8.55000,9.06000,1098000
09/10/2009,0000,9.38000,9.38000,8.43000,8.43000,1285000
09/11/2009,0000,8.20000,8.43000,8.00000,8.03000,1767000
09/14/2009,0000,8.03000,8.20000,8.03000,8.20000,560000
09/15/2009,0000,8.20000,8.77000,8.20000,8.77000,936000
09/16/2009,0000,9.38000,9.38000,9.38000,9.38000,628000
09/17/2009,0000,10.00000,10.00000,10.00000,10.00000,617000
09/18/2009,0000,10.70000,10.70000,10.15000,10.70000,3604000
09/21/2009,0000,10.90000,11.35000,10.75000,10.90000,1990000
09/22/2009,0000,10.90000,10.90000,10.15000,10.15000,1785000
09/23/2009,0000,10.20000,10.25000,9.44000,9.70000,2066000
09/24/2009,0000,9.70000,10.35000,9.39000,10.35000,1853000
09/25/2009,0000,10.40000,11.00000,10.20000,10.70000,1849000
09/28/2009,0000,10.80000,10.80000,10.20000,10.25000,1308000
09/29/2009,0000,10.95000,10.95000,10.65000,10.95000,938000
09/30/2009,0000,11.70000,11.70000,11.70000,11.70000,960000
10/01/2009,0000,12.50000,12.50000,12.50000,12.50000,724000
10/02/2009,0000,12.90000,13.00000,11.65000,12.10000,3760000
10/05/2009,0000,12.10000,12.90000,12.00000,12.90000,2236000
10/06/2009,0000,13.55000,13.80000,13.55000,13.80000,842000
10/07/2009,0000,14.75000,14.75000,14.20000,14.60000,5111000
10/08/2009,0000,14.05000,15.10000,13.90000,14.35000,2947000
10/09/2009,0000,15.00000,15.00000,14.00000,14.15000,1809000
10/12/2009,0000,14.20000,14.55000,13.30000,13.60000,2224000
10/13/2009,0000,13.00000,13.40000,12.70000,13.20000,2500000
10/14/2009,0000,13.30000,14.10000,13.30000,14.10000,1535000
10/15/2009,0000,14.90000,14.90000,13.60000,13.70000,3093000
10/16/2009,0000,13.60000,14.05000,13.55000,13.55000,1285000
10/19/2009,0000,13.30000,13.75000,13.00000,13.25000,1291000
10/20/2009,0000,13.50000,13.70000,12.85000,12.90000,2187000
10/21/2009,0000,12.90000,13.10000,12.75000,12.80000,1335000
10/22/2009,0000,12.80000,13.65000,12.80000,13.30000,2418000
10/23/2009,0000,12.95000,13.60000,12.95000,13.20000,1518000
10/26/2009,0000,13.00000,13.50000,12.80000,12.85000,924000
10/27/2009,0000,12.70000,13.15000,12.70000,12.90000,924000
10/28/2009,0000,12.90000,13.45000,12.70000,12.70000,989000
10/29/2009,0000,12.20000,12.40000,11.85000,11.85000,1657000
10/30/2009,0000,12.20000,12.20000,11.30000,11.30000,1081000
11/02/2009,0000,10.60000,11.30000,10.60000,11.15000,804000
11/03/2009,0000,11.20000,11.90000,11.15000,11.90000,571000
11/04/2009,0000,12.70000,12.70000,12.70000,12.70000,789000
11/05/2009,0000,13.55000,13.55000,12.75000,12.75000,2370000
11/06/2009,0000,13.00000,13.25000,12.30000,12.60000,968000
11/09/2009,0000,12.65000,13.00000,12.50000,12.50000,530000
11/10/2009,0000,12.70000,12.70000,11.80000,12.05000,1151000
11/11/2009,0000,12.00000,12.20000,11.80000,12.15000,1003000
11/12/2009,0000,12.25000,12.65000,12.10000,12.20000,898000
11/13/2009,0000,12.20000,12.55000,12.20000,12.25000,615000
11/16/2009,0000,12.35000,12.50000,12.25000,12.30000,508000
11/17/2009,0000,12.40000,12.50000,12.00000,12.10000,781000
11/18/2009,0000,12.70000,12.90000,12.70000,12.90000,573000
11/19/2009,0000,13.80000,13.80000,13.80000,13.80000,1406000
11/20/2009,0000,14.75000,14.75000,13.90000,14.10000,8318000
11/23/2009,0000,14.10000,14.55000,14.10000,14.20000,2687000
11/24/2009,0000,14.30000,14.60000,13.80000,13.80000,2359000
11/25/2009,0000,13.70000,13.90000,13.40000,13.50000,1450000
11/26/2009,0000,13.20000,13.70000,13.20000,13.30000,1181000
11/27/2009,0000,13.00000,13.30000,12.70000,12.75000,1614000
11/30/2009,0000,13.00000,13.35000,12.80000,13.25000,810000
12/01/2009,0000,13.25000,13.35000,12.90000,13.10000,953000
12/02/2009,0000,13.10000,13.40000,12.70000,12.75000,1280000
12/03/2009,0000,12.95000,13.60000,12.90000,13.60000,1254000
12/04/2009,0000,14.10000,14.10000,13.00000,13.40000,1751000
12/07/2009,0000,13.30000,13.90000,13.30000,13.45000,1480000
12/08/2009,0000,13.50000,14.00000,13.45000,13.60000,1583000
12/09/2009,0000,13.60000,13.90000,13.40000,13.50000,1101000
12/11/2009,0000,13.15000,13.40000,13.10000,13.20000,769000
12/14/2009,0000,13.20000,13.85000,13.20000,13.55000,1503000
12/15/2009,0000,13.65000,13.80000,13.35000,13.35000,1026000
12/16/2009,0000,13.35000,14.00000,13.35000,13.60000,1434000
12/17/2009,0000,13.90000,14.55000,13.65000,14.10000,4601000
12/18/2009,0000,13.75000,13.75000,13.20000,13.50000,2009000
12/21/2009,0000,13.50000,13.75000,13.30000,13.40000,987000
12/22/2009,0000,13.45000,13.60000,13.20000,13.25000,1239000
12/23/2009,0000,13.25000,13.50000,13.20000,13.40000,826000
12/25/2009,0000,13.10000,13.50000,13.10000,13.35000,639000
12/25/2009,0000,13.10000,13.50000,13.10000,13.35000,639000
12/28/2009,0000,13.40000,13.95000,13.25000,13.55000,1327000
12/29/2009,1230,13.80000,13.85000,13.60000,13.60000,981374
