DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.75000,16.85000,16.25000,16.25000,3042600
04/03/2007,0000,16.25000,16.50000,16.20000,16.20000,1841100
04/04/2007,0000,16.60000,16.65000,16.20000,16.20000,2405100
04/09/2007,0000,16.20000,16.40000,15.70000,15.75000,3185400
04/10/2007,0000,15.80000,15.95000,15.65000,15.85000,1096500
04/11/2007,0000,15.85000,15.95000,15.70000,15.70000,1888000
04/12/2007,0000,15.75000,15.90000,15.70000,15.90000,1391200
04/13/2007,0000,16.00000,16.05000,15.60000,15.60000,1716600
04/16/2007,0000,15.85000,16.65000,15.70000,16.60000,6196500
04/17/2007,0000,16.80000,16.90000,15.65000,15.70000,5581400
04/18/2007,0000,15.70000,15.95000,15.70000,15.80000,1444300
04/19/2007,0000,15.85000,16.00000,15.75000,15.80000,1215800
04/20/2007,0000,15.95000,16.00000,15.80000,15.80000,1243300
04/23/2007,0000,15.85000,15.95000,15.70000,15.70000,915900
04/24/2007,0000,15.70000,15.80000,15.65000,15.65000,873100
04/25/2007,0000,15.65000,15.80000,15.60000,15.65000,787400
04/26/2007,0000,15.80000,16.10000,15.60000,15.75000,1807400
04/27/2007,0000,15.85000,15.85000,15.30000,15.45000,1537100
04/30/2007,0000,15.45000,15.45000,14.90000,14.90000,1346400
05/02/2007,0000,15.10000,15.10000,14.90000,14.90000,603800
05/03/2007,0000,14.95000,15.05000,13.90000,14.50000,1648300
05/04/2007,0000,14.60000,14.80000,14.50000,14.70000,508900
05/07/2007,0000,14.70000,14.90000,14.50000,14.80000,699700
05/08/2007,0000,14.60000,14.80000,14.60000,14.65000,434500
05/09/2007,0000,14.70000,14.75000,14.40000,14.40000,623200
05/10/2007,0000,14.40000,14.60000,14.30000,14.35000,745600
05/11/2007,0000,14.30000,14.50000,14.20000,14.25000,745600
05/14/2007,0000,14.30000,14.30000,14.00000,14.00000,854700
05/15/2007,0000,14.00000,14.15000,14.00000,14.00000,409000
05/16/2007,0000,14.00000,14.25000,13.80000,14.20000,974100
05/17/2007,0000,14.10000,14.20000,13.90000,14.00000,543600
05/18/2007,0000,14.00000,14.00000,13.90000,13.95000,498700
05/21/2007,0000,13.95000,14.10000,13.90000,14.00000,457900
05/22/2007,0000,14.00000,14.15000,13.95000,14.10000,521200
05/23/2007,0000,14.15000,14.65000,14.10000,14.55000,1463700
05/24/2007,0000,14.65000,14.65000,14.30000,14.30000,563000
05/25/2007,0000,14.30000,14.55000,14.20000,14.35000,564000
05/28/2007,0000,14.40000,14.55000,14.30000,14.30000,816000
05/29/2007,0000,14.35000,14.50000,14.10000,14.15000,658900
05/30/2007,0000,14.15000,14.30000,14.10000,14.20000,548700
05/31/2007,0000,14.25000,15.15000,14.25000,15.15000,4249300
06/01/2007,0000,15.25000,15.40000,14.90000,14.95000,2033800
06/04/2007,0000,15.00000,15.25000,14.85000,14.90000,1196400
06/05/2007,0000,15.20000,15.35000,14.90000,15.15000,2182800
06/06/2007,0000,15.40000,15.65000,15.20000,15.25000,3044700
06/07/2007,0000,15.10000,16.15000,15.00000,16.00000,5225400
06/08/2007,0000,15.80000,16.35000,15.70000,15.90000,3877000
06/11/2007,0000,16.10000,16.10000,15.55000,15.55000,2116500
06/12/2007,0000,15.85000,15.95000,15.60000,15.75000,1700300
06/13/2007,0000,15.90000,16.30000,15.60000,15.75000,3028300
06/14/2007,0000,15.95000,16.10000,15.75000,15.75000,1490200
06/15/2007,0000,15.95000,16.60000,15.80000,16.20000,6658500
06/20/2007,0000,16.10000,16.30000,15.70000,15.70000,1918600
06/21/2007,0000,15.90000,15.90000,15.50000,15.50000,1357600
06/22/2007,0000,15.50000,15.90000,15.30000,15.60000,1443300
06/25/2007,0000,15.95000,16.00000,15.60000,15.70000,1818600
06/26/2007,0000,15.70000,16.15000,15.45000,15.85000,3099700
06/27/2007,0000,15.85000,16.10000,15.80000,15.85000,1554400
06/28/2007,0000,15.95000,16.50000,15.90000,15.95000,4561400
06/29/2007,0000,16.00000,16.10000,15.85000,15.95000,1569700
07/02/2007,0000,16.05000,16.20000,15.90000,15.95000,1408600
07/03/2007,0000,16.25000,16.35000,16.00000,16.05000,3112000
07/04/2007,0000,16.30000,16.45000,16.05000,16.05000,3761700
07/05/2007,0000,16.40000,17.00000,16.30000,16.55000,6776800
07/06/2007,0000,16.75000,16.95000,16.30000,16.40000,3401700
07/09/2007,0000,16.55000,16.70000,16.25000,16.30000,2850900
07/10/2007,0000,16.50000,16.50000,16.00000,16.10000,2986500
07/11/2007,0000,15.90000,16.00000,15.60000,15.90000,2415300
07/12/2007,0000,16.00000,16.10000,15.75000,15.80000,1700300
07/13/2007,0000,16.00000,16.10000,15.60000,15.65000,1649300
07/16/2007,0000,15.90000,15.90000,15.40000,15.65000,2000200
07/17/2007,0000,15.65000,16.10000,15.45000,15.90000,3248700
07/18/2007,0000,15.95000,16.20000,15.70000,15.70000,2832500
07/19/2007,0000,15.60000,15.90000,15.60000,15.65000,1163800
07/20/2007,0000,15.70000,16.00000,15.70000,15.75000,1611600
07/23/2007,0000,15.95000,16.10000,15.80000,15.90000,2116500
07/24/2007,0000,16.10000,16.45000,15.95000,16.00000,2820300
07/25/2007,0000,16.00000,16.15000,15.75000,15.85000,1944100
07/26/2007,0000,15.90000,16.60000,15.90000,16.30000,9862300
07/27/2007,0000,16.10000,17.40000,16.00000,17.40000,22306300
07/30/2007,0000,17.50000,17.70000,16.70000,16.80000,15807900
07/31/2007,0000,17.10000,17.20000,16.65000,16.70000,5974100
08/01/2007,0000,16.70000,17.15000,15.55000,15.60000,4706200
08/02/2007,0000,15.90000,16.00000,14.90000,15.40000,3730100
08/03/2007,0000,15.50000,15.80000,15.35000,15.45000,1798200
08/06/2007,0000,15.30000,15.45000,15.20000,15.40000,761900
08/07/2007,0000,15.55000,15.70000,15.40000,15.40000,819000
08/08/2007,0000,15.50000,15.60000,15.45000,15.60000,741500
08/09/2007,0000,15.65000,15.80000,15.45000,15.60000,1327000
08/10/2007,0000,15.20000,15.35000,14.90000,15.05000,1586100
08/14/2007,0000,15.00000,15.20000,14.85000,14.90000,902700
08/15/2007,0000,14.90000,14.90000,14.05000,14.35000,1490200
08/16/2007,0000,13.80000,14.00000,13.35000,13.35000,1367800
08/17/2007,0000,13.40000,13.40000,12.45000,12.55000,2417400
08/20/2007,0000,13.25000,13.40000,12.80000,13.40000,1539100
08/21/2007,0000,13.60000,13.95000,13.40000,13.45000,1962400
08/22/2007,0000,13.60000,13.70000,13.40000,13.40000,721100
08/23/2007,0000,13.95000,14.30000,13.80000,14.30000,1359600
08/24/2007,0000,14.30000,14.90000,14.30000,14.90000,1630900
08/27/2007,0000,15.60000,15.90000,15.40000,15.90000,7021600
08/28/2007,0000,15.60000,15.70000,15.20000,15.40000,2137900
08/29/2007,0000,14.85000,15.50000,14.85000,15.40000,1550400
08/30/2007,0000,15.70000,15.85000,15.55000,15.60000,3689300
08/31/2007,0000,14.75000,14.75000,14.10000,14.25000,2671000
09/03/2007,0000,14.45000,14.45000,14.25000,14.40000,1098000
09/04/2007,0000,14.40000,14.60000,14.00000,14.00000,1119000
09/05/2007,0000,14.20000,14.45000,14.10000,14.30000,1303000
09/06/2007,0000,14.10000,14.40000,14.10000,14.20000,675000
09/07/2007,0000,14.20000,14.45000,14.20000,14.20000,840000
09/10/2007,0000,14.00000,14.10000,13.85000,14.10000,797000
09/11/2007,0000,14.15000,14.40000,14.15000,14.20000,1640000
09/12/2007,0000,14.40000,14.40000,14.15000,14.15000,1105000
09/13/2007,0000,14.30000,14.30000,14.00000,14.05000,539000
09/14/2007,0000,14.10000,14.20000,14.00000,14.05000,551000
09/17/2007,0000,14.10000,14.45000,14.10000,14.15000,904000
09/19/2007,0000,14.30000,14.40000,14.00000,14.00000,738000
09/20/2007,0000,14.25000,14.30000,13.95000,14.00000,543000
09/21/2007,0000,14.10000,14.15000,14.00000,14.10000,311000
09/26/2007,0000,14.20000,14.55000,14.10000,14.35000,2019000
09/27/2007,0000,14.45000,14.45000,14.20000,14.40000,586000
09/28/2007,0000,14.60000,14.60000,14.10000,14.20000,781000
10/01/2007,0000,14.45000,14.50000,14.25000,14.30000,1076000
10/02/2007,0000,14.45000,14.75000,14.30000,14.40000,3452000
10/03/2007,0000,14.40000,14.40000,14.10000,14.10000,1079000
10/04/2007,0000,14.10000,14.25000,14.10000,14.15000,384000
10/05/2007,0000,14.15000,14.20000,14.05000,14.05000,424000
10/08/2007,0000,14.00000,14.30000,14.00000,14.05000,380000
10/09/2007,0000,14.05000,14.20000,14.05000,14.10000,427000
10/11/2007,0000,14.10000,14.10000,13.90000,13.90000,587000
10/12/2007,0000,13.90000,13.95000,13.60000,13.70000,574000
10/15/2007,0000,13.70000,13.75000,13.50000,13.50000,488000
10/16/2007,0000,13.30000,13.65000,13.30000,13.50000,253000
10/17/2007,0000,13.60000,13.65000,13.40000,13.40000,291000
10/18/2007,0000,13.40000,13.80000,13.40000,13.70000,448000
10/19/2007,0000,13.50000,13.70000,13.40000,13.40000,365000
10/22/2007,0000,13.00000,13.15000,12.85000,12.95000,607000
10/23/2007,0000,13.00000,13.15000,12.95000,13.00000,482000
10/24/2007,0000,13.05000,13.10000,12.80000,12.80000,597000
10/25/2007,0000,12.90000,13.10000,12.80000,12.95000,488000
10/26/2007,0000,12.95000,13.20000,12.80000,13.00000,1320000
10/29/2007,0000,13.10000,13.15000,12.95000,12.95000,454000
10/30/2007,0000,13.15000,13.45000,13.15000,13.30000,941000
10/31/2007,0000,13.60000,13.80000,13.50000,13.65000,1141000
11/01/2007,0000,13.85000,13.95000,13.60000,13.95000,1385000
11/02/2007,0000,13.65000,14.00000,13.65000,13.95000,1202000
11/05/2007,0000,14.30000,14.45000,14.20000,14.35000,2799000
11/06/2007,0000,14.35000,14.35000,14.00000,14.00000,974000
11/07/2007,0000,14.10000,14.20000,13.75000,13.75000,588000
11/08/2007,0000,13.50000,13.65000,13.05000,13.50000,1095000
11/09/2007,0000,13.45000,13.45000,13.10000,13.35000,646000
11/12/2007,0000,13.30000,13.30000,12.70000,12.80000,1109000
11/13/2007,0000,12.70000,13.05000,12.60000,12.80000,549000
11/14/2007,0000,13.10000,13.40000,13.10000,13.10000,559000
11/15/2007,0000,13.10000,13.20000,13.00000,13.10000,221000
11/16/2007,0000,12.90000,13.20000,12.85000,13.05000,475000
11/19/2007,0000,13.20000,13.30000,13.00000,13.00000,283000
11/20/2007,0000,12.80000,13.05000,12.70000,13.05000,275000
11/21/2007,0000,13.10000,13.25000,12.90000,12.95000,404000
11/22/2007,0000,12.90000,13.00000,12.80000,12.80000,272000
11/23/2007,0000,12.90000,13.00000,12.65000,12.70000,308000
11/26/2007,0000,12.80000,12.80000,12.65000,12.65000,199000
11/27/2007,0000,12.30000,12.50000,12.10000,12.30000,508000
11/28/2007,0000,12.50000,12.50000,12.05000,12.05000,322000
11/29/2007,0000,12.35000,12.35000,12.15000,12.15000,390000
11/30/2007,0000,12.15000,12.50000,12.15000,12.40000,584000
12/03/2007,0000,12.40000,12.45000,12.20000,12.20000,314000
12/04/2007,0000,12.10000,12.45000,12.10000,12.45000,567000
12/05/2007,0000,12.45000,13.10000,12.45000,13.10000,933000
12/06/2007,0000,13.20000,13.20000,12.65000,12.65000,515000
12/07/2007,0000,12.85000,12.85000,12.50000,12.50000,239000
12/10/2007,0000,12.70000,12.70000,12.35000,12.35000,243000
12/11/2007,0000,12.40000,12.55000,12.30000,12.30000,436000
12/12/2007,0000,12.20000,12.30000,12.15000,12.30000,382000
12/13/2007,0000,12.25000,12.30000,12.00000,12.00000,713000
12/14/2007,0000,12.10000,12.10000,11.40000,11.60000,1081000
12/17/2007,0000,11.50000,11.50000,11.00000,11.00000,786000
12/18/2007,0000,10.50000,10.80000,10.45000,10.65000,968000
12/19/2007,0000,10.75000,11.05000,10.75000,11.00000,292000
12/20/2007,0000,11.05000,11.05000,10.35000,10.35000,266000
12/21/2007,0000,10.40000,10.60000,10.35000,10.45000,651000
12/24/2007,0000,10.50000,10.75000,10.50000,10.70000,183000
12/25/2007,0000,10.80000,11.00000,10.60000,10.80000,345000
12/26/2007,0000,10.60000,10.80000,10.60000,10.80000,222000
12/27/2007,0000,10.95000,11.30000,10.90000,11.30000,551000
12/28/2007,0000,11.40000,12.00000,11.15000,12.00000,602000
12/31/2007,0000,12.20000,12.50000,12.00000,12.40000,1647000
01/02/2008,0000,12.20000,12.40000,12.05000,12.05000,675000
01/03/2008,0000,11.80000,11.95000,11.75000,11.80000,300000
01/04/2008,0000,11.80000,11.90000,11.70000,11.80000,284000
01/07/2008,0000,11.45000,11.65000,11.10000,11.10000,424000
01/08/2008,0000,11.00000,11.20000,10.95000,11.00000,397000
01/09/2008,0000,10.60000,11.20000,10.60000,11.20000,348000
01/10/2008,0000,11.20000,11.35000,11.10000,11.10000,501000
01/11/2008,0000,11.15000,11.30000,11.10000,11.10000,161000
01/14/2008,0000,11.30000,11.30000,10.95000,10.95000,361000
01/15/2008,0000,11.30000,11.35000,11.10000,11.20000,388000
01/16/2008,0000,11.15000,11.15000,10.85000,10.85000,222000
01/17/2008,0000,11.00000,11.00000,10.80000,10.95000,292000
01/18/2008,0000,10.60000,10.90000,10.60000,10.90000,329000
01/21/2008,0000,10.90000,10.90000,10.65000,10.65000,421000
01/22/2008,0000,10.10000,10.40000,9.91000,10.30000,944000
01/23/2008,0000,10.25000,10.25000,9.90000,9.90000,402000
01/24/2008,0000,10.10000,10.15000,9.90000,9.90000,511000
01/25/2008,0000,10.10000,10.25000,10.00000,10.15000,380000
01/28/2008,0000,10.05000,10.05000,9.90000,9.90000,265000
01/29/2008,0000,9.95000,9.98000,9.90000,9.90000,169000
01/30/2008,0000,9.96000,10.10000,9.90000,9.92000,240000
01/31/2008,0000,9.99000,10.00000,9.86000,10.00000,161000
02/01/2008,0000,10.00000,10.10000,9.93000,10.10000,238000
02/12/2008,0000,9.95000,10.00000,9.91000,9.91000,67000
02/13/2008,0000,9.99000,10.30000,9.95000,10.00000,295000
02/14/2008,0000,10.05000,10.25000,10.05000,10.25000,547000
02/15/2008,0000,10.20000,10.20000,10.10000,10.10000,160000
02/18/2008,0000,10.15000,10.35000,10.10000,10.20000,490000
02/19/2008,0000,10.30000,10.40000,10.20000,10.40000,486000
02/20/2008,0000,10.40000,10.45000,10.20000,10.20000,373000
02/21/2008,0000,10.30000,10.65000,10.25000,10.50000,545000
02/22/2008,0000,10.45000,10.45000,10.30000,10.40000,237000
02/25/2008,0000,10.40000,10.65000,10.35000,10.50000,496000
02/26/2008,0000,10.60000,10.65000,10.40000,10.45000,284000
02/27/2008,0000,10.55000,11.15000,10.50000,10.90000,1367000
02/29/2008,0000,10.80000,11.30000,10.75000,11.20000,689000
03/03/2008,0000,10.80000,11.00000,10.70000,10.80000,437000
03/04/2008,0000,10.90000,11.05000,10.85000,10.95000,259000
03/05/2008,0000,11.10000,11.20000,10.95000,11.15000,420000
03/06/2008,0000,11.20000,11.45000,11.15000,11.45000,655000
03/07/2008,0000,11.20000,11.30000,11.10000,11.25000,761000
03/10/2008,0000,11.20000,11.20000,11.00000,11.00000,359000
03/11/2008,0000,10.80000,11.00000,10.80000,10.95000,142000
03/12/2008,0000,11.20000,11.20000,11.00000,11.00000,311000
03/13/2008,0000,11.10000,11.20000,10.70000,10.70000,305000
03/14/2008,0000,10.75000,10.90000,10.70000,10.75000,199000
03/18/2008,0000,10.40000,10.40000,10.25000,10.30000,212000
03/19/2008,0000,10.50000,10.55000,10.45000,10.50000,149000
03/20/2008,0000,10.50000,10.65000,10.30000,10.60000,118000
03/21/2008,0000,10.80000,10.90000,10.65000,10.90000,403000
03/25/2008,0000,11.20000,11.25000,11.00000,11.05000,352000
03/26/2008,0000,11.10000,11.45000,11.05000,11.30000,1085000
03/27/2008,0000,11.20000,11.35000,11.05000,11.20000,462000
03/28/2008,0000,11.30000,11.50000,11.25000,11.40000,1715000
03/31/2008,0000,11.45000,11.60000,11.35000,11.40000,1022000
04/01/2008,0000,11.60000,11.60000,11.45000,11.45000,749000
04/02/2008,0000,11.60000,11.60000,11.45000,11.50000,803000
04/03/2008,0000,11.60000,11.60000,11.45000,11.50000,549000
04/07/2008,0000,11.50000,11.55000,11.45000,11.55000,510000
04/08/2008,0000,11.55000,11.60000,11.40000,11.45000,334000
04/09/2008,0000,11.45000,11.50000,11.40000,11.45000,377000
04/10/2008,0000,11.45000,11.50000,11.40000,11.45000,323000
04/11/2008,0000,11.50000,11.55000,11.40000,11.45000,582000
04/14/2008,0000,11.45000,11.45000,11.30000,11.40000,460000
04/15/2008,0000,11.45000,12.15000,11.45000,12.15000,3252000
04/16/2008,0000,12.95000,13.00000,12.60000,13.00000,9580000
04/17/2008,0000,13.50000,13.50000,12.80000,12.90000,3855000
04/18/2008,0000,13.10000,13.10000,12.60000,12.80000,1191000
04/21/2008,0000,13.00000,13.25000,12.80000,13.25000,1962000
04/22/2008,0000,13.25000,13.80000,13.10000,13.45000,4247000
04/23/2008,0000,13.60000,13.60000,13.10000,13.10000,1399000
04/24/2008,0000,13.10000,13.25000,13.00000,13.15000,1449000
04/25/2008,0000,13.25000,13.65000,13.25000,13.65000,6806000
04/28/2008,0000,13.65000,13.80000,13.35000,13.50000,1877000
04/29/2008,0000,13.50000,13.60000,13.10000,13.20000,861000
04/30/2008,0000,13.20000,13.25000,13.05000,13.05000,1105000
05/02/2008,0000,13.05000,13.15000,12.70000,12.70000,1110000
05/05/2008,0000,12.70000,12.95000,12.50000,12.70000,925000
05/06/2008,0000,12.70000,12.75000,12.50000,12.55000,643000
05/07/2008,0000,12.60000,12.75000,12.55000,12.60000,587000
05/08/2008,0000,12.70000,12.70000,12.25000,12.40000,730000
05/09/2008,0000,12.50000,12.60000,12.30000,12.60000,840000
05/12/2008,0000,12.60000,12.60000,12.40000,12.45000,469000
05/13/2008,0000,12.50000,12.70000,12.45000,12.55000,404000
05/14/2008,0000,12.55000,12.65000,12.45000,12.60000,778000
05/15/2008,0000,12.60000,13.00000,12.50000,12.80000,2367000
05/16/2008,0000,12.80000,12.80000,12.60000,12.70000,605000
05/19/2008,0000,12.75000,12.75000,12.55000,12.60000,541000
05/20/2008,0000,12.30000,12.60000,12.30000,12.45000,734000
05/21/2008,0000,12.50000,12.60000,12.45000,12.50000,436000
05/22/2008,0000,12.45000,12.80000,12.40000,12.55000,1443000
05/23/2008,0000,12.65000,12.70000,12.45000,12.45000,460000
05/26/2008,0000,12.45000,12.45000,12.10000,12.10000,518000
05/27/2008,0000,12.10000,12.20000,11.90000,11.95000,582000
05/28/2008,0000,12.05000,12.10000,11.80000,11.85000,290000
05/29/2008,0000,11.85000,12.00000,11.60000,11.65000,430000
05/30/2008,0000,11.65000,11.75000,11.30000,11.35000,630000
06/02/2008,0000,11.35000,11.55000,11.15000,11.40000,230000
06/03/2008,0000,11.35000,11.35000,11.25000,11.25000,154000
06/04/2008,0000,11.40000,11.60000,11.40000,11.50000,261000
06/05/2008,0000,11.50000,11.60000,11.40000,11.60000,218000
06/06/2008,0000,11.70000,11.70000,11.55000,11.55000,207000
06/10/2008,0000,11.60000,11.70000,11.35000,11.70000,277000
06/11/2008,0000,11.75000,11.95000,11.35000,11.35000,1207000
06/12/2008,0000,11.25000,11.30000,10.60000,10.60000,969000
06/13/2008,0000,10.55000,10.95000,10.55000,10.70000,188000
06/16/2008,0000,10.90000,10.90000,10.80000,10.80000,113000
06/17/2008,0000,10.75000,10.75000,10.45000,10.60000,250000
06/18/2008,0000,10.60000,10.85000,10.60000,10.85000,133000
06/19/2008,0000,10.75000,11.00000,10.75000,11.00000,212000
06/20/2008,0000,11.20000,11.20000,10.80000,11.20000,569000
06/23/2008,0000,11.00000,11.05000,10.70000,10.90000,548000
06/24/2008,0000,10.90000,11.00000,10.70000,10.80000,298000
06/25/2008,0000,10.70000,10.85000,10.60000,10.80000,232000
06/26/2008,0000,10.90000,10.90000,10.65000,10.70000,199000
06/27/2008,0000,10.30000,10.30000,9.98000,10.05000,535000
06/30/2008,0000,9.90000,10.25000,9.90000,9.98000,268000
07/01/2008,0000,10.00000,10.00000,9.52000,9.52000,458000
07/02/2008,0000,9.22000,9.84000,9.22000,9.55000,490000
07/03/2008,0000,9.50000,10.10000,9.20000,10.10000,360000
07/04/2008,0000,10.10000,10.10000,9.78000,9.78000,207000
07/07/2008,0000,9.78000,9.80000,9.71000,9.78000,166000
07/08/2008,0000,9.75000,9.78000,9.40000,9.59000,286000
07/09/2008,0000,9.70000,9.78000,9.60000,9.61000,129000
07/10/2008,0000,9.50000,9.69000,9.50000,9.61000,211000
07/11/2008,0000,9.69000,9.80000,9.61000,9.80000,161000
07/14/2008,0000,9.79000,9.79000,9.60000,9.62000,146000
07/15/2008,0000,9.65000,9.71000,9.26000,9.33000,204000
07/16/2008,0000,9.45000,9.45000,9.11000,9.11000,348000
07/17/2008,0000,9.35000,9.35000,9.21000,9.21000,285000
07/18/2008,0000,9.25000,9.27000,8.57000,8.59000,532000
07/21/2008,0000,8.62000,8.77000,8.62000,8.77000,539000
07/22/2008,0000,8.77000,8.91000,8.71000,8.85000,235000
07/23/2008,0000,8.95000,9.46000,8.91000,9.45000,438000
07/24/2008,0000,9.45000,9.60000,9.45000,9.51000,234000
07/25/2008,0000,9.21000,9.30000,9.07000,9.22000,360000
07/29/2008,0000,9.00000,9.17000,8.92000,9.05000,615000
07/30/2008,0000,9.10000,9.16000,9.01000,9.05000,354000
07/31/2008,0000,9.15000,9.19000,9.01000,9.01000,431000
08/01/2008,0000,9.10000,9.10000,8.75000,8.86000,372000
08/04/2008,0000,8.86000,8.95000,8.57000,8.57000,208000
08/05/2008,0000,8.61000,8.75000,8.57000,8.60000,739000
08/06/2008,0000,8.85000,8.86000,8.75000,8.80000,412000
08/07/2008,0000,8.87000,9.06000,8.80000,9.01000,501000
08/08/2008,0000,8.94000,9.40000,8.94000,9.40000,628000
08/11/2008,0000,10.00000,10.05000,9.80000,10.05000,1424000
08/12/2008,0000,10.35000,10.35000,10.10000,10.15000,811000
08/13/2008,0000,10.15000,10.60000,10.00000,10.55000,1000000
08/14/2008,0000,10.50000,10.50000,10.20000,10.45000,322000
08/15/2008,0000,10.55000,10.60000,9.72000,10.60000,1430000
08/18/2008,0000,10.70000,10.70000,10.20000,10.50000,1407000
08/19/2008,0000,9.20000,9.70000,9.20000,9.51000,1139000
08/20/2008,0000,9.40000,9.62000,9.40000,9.51000,984000
08/21/2008,0000,9.51000,9.64000,9.36000,9.61000,678000
08/22/2008,0000,9.60000,9.71000,9.55000,9.61000,1126000
08/25/2008,0000,9.73000,9.73000,9.39000,9.60000,443000
08/26/2008,0000,9.40000,9.57000,9.35000,9.36000,212000
08/27/2008,0000,9.36000,9.96000,9.31000,9.81000,2761000
08/28/2008,0000,9.70000,9.85000,9.66000,9.84000,585000
08/29/2008,0000,9.90000,9.91000,9.70000,9.83000,649000
09/01/2008,0000,9.80000,9.80000,9.35000,9.47000,487000
09/02/2008,0000,9.47000,9.55000,9.15000,9.15000,295000
09/03/2008,0000,9.10000,9.18000,8.80000,8.80000,694000
09/04/2008,0000,8.70000,8.75000,8.20000,8.21000,456000
09/05/2008,0000,7.70000,7.95000,7.70000,7.81000,557000
09/08/2008,0000,8.19000,8.35000,8.03000,8.35000,338000
09/09/2008,0000,8.35000,8.35000,7.96000,7.96000,223000
09/10/2008,0000,8.00000,8.12000,8.00000,8.07000,254000
09/11/2008,0000,8.10000,8.10000,7.73000,7.80000,499000
09/12/2008,0000,7.93000,7.97000,7.80000,7.84000,256000
09/15/2008,0000,7.81000,7.82000,7.30000,7.30000,246000
09/16/2008,0000,6.80000,7.00000,6.79000,6.79000,680000
09/17/2008,0000,6.90000,7.10000,6.34000,6.54000,879000
09/18/2008,0000,6.10000,6.24000,6.09000,6.24000,1202000
09/19/2008,0000,6.48000,6.67000,6.40000,6.67000,486000
09/22/2008,0000,6.90000,7.13000,6.70000,7.05000,537000
09/23/2008,0000,6.91000,7.20000,6.90000,7.20000,549000
09/24/2008,0000,7.20000,7.65000,7.10000,7.65000,594000
09/25/2008,0000,7.38000,7.65000,7.37000,7.58000,357000
09/26/2008,0000,7.69000,7.69000,7.16000,7.26000,300000
09/30/2008,0000,6.76000,6.98000,6.76000,6.78000,359000
10/01/2008,0000,6.85000,7.01000,6.85000,7.01000,349000
10/02/2008,0000,7.10000,7.20000,7.04000,7.20000,383000
10/03/2008,0000,7.15000,7.28000,6.99000,7.28000,216000
10/06/2008,0000,7.10000,7.19000,7.00000,7.01000,115000
10/07/2008,0000,6.80000,7.12000,6.80000,7.03000,115000
10/08/2008,0000,6.90000,7.00000,6.54000,6.60000,363000
10/09/2008,0000,6.70000,6.95000,6.65000,6.65000,398000
10/13/2008,0000,6.42000,6.52000,6.42000,6.45000,275000
10/14/2008,0000,6.90000,6.90000,6.72000,6.90000,263000
10/15/2008,0000,6.85000,6.85000,6.70000,6.80000,80000
10/16/2008,0000,6.57000,6.66000,6.57000,6.65000,233000
10/17/2008,0000,6.69000,6.75000,6.60000,6.62000,54000
10/20/2008,0000,6.50000,6.73000,6.45000,6.73000,102000
10/21/2008,0000,6.85000,6.88000,6.75000,6.76000,203000
10/22/2008,0000,6.60000,6.75000,6.60000,6.65000,67000
10/23/2008,0000,6.45000,6.50000,6.42000,6.42000,344000
10/24/2008,0000,6.20000,6.25000,6.20000,6.20000,398000
10/27/2008,0000,6.05000,6.10000,5.77000,5.78000,302000
10/28/2008,0000,5.40000,5.80000,5.38000,5.79000,216000
10/29/2008,0000,6.18000,6.18000,5.96000,5.97000,341000
10/30/2008,0000,6.01000,6.38000,6.01000,6.38000,297000
10/31/2008,0000,6.82000,6.82000,6.82000,6.82000,306000
11/03/2008,0000,7.05000,7.05000,6.70000,7.00000,576000
11/04/2008,0000,6.81000,6.97000,6.80000,6.82000,234000
11/05/2008,0000,6.86000,7.05000,6.86000,6.91000,214000
11/06/2008,0000,6.43000,6.50000,6.43000,6.43000,354000
11/07/2008,0000,6.01000,6.57000,6.01000,6.57000,211000
11/10/2008,0000,6.60000,6.61000,6.45000,6.50000,183000
11/11/2008,0000,6.38000,6.43000,6.31000,6.35000,156000
11/12/2008,0000,6.22000,6.33000,6.22000,6.28000,48000
11/13/2008,0000,6.19000,6.28000,6.01000,6.01000,295000
11/14/2008,0000,6.15000,6.15000,5.81000,5.99000,190000
11/17/2008,0000,5.60000,5.80000,5.60000,5.65000,158000
11/18/2008,0000,5.41000,5.50000,5.26000,5.30000,371000
11/19/2008,0000,5.30000,5.36000,5.17000,5.25000,244000
11/20/2008,0000,5.03000,5.11000,4.90000,4.90000,198000
11/21/2008,0000,4.61000,5.03000,4.57000,5.00000,236000
11/24/2008,0000,4.98000,5.19000,4.91000,5.07000,61000
11/25/2008,0000,5.15000,5.23000,5.07000,5.10000,90000
11/26/2008,0000,5.10000,5.13000,5.10000,5.11000,70000
11/27/2008,0000,5.20000,5.39000,5.20000,5.37000,277000
11/28/2008,0000,5.43000,5.43000,5.28000,5.32000,93000
12/01/2008,0000,5.40000,5.55000,5.26000,5.43000,128000
12/02/2008,0000,5.25000,5.28000,5.17000,5.22000,96000
12/03/2008,0000,5.25000,5.33000,5.12000,5.16000,85000
12/04/2008,0000,5.20000,5.43000,5.20000,5.43000,420000
12/05/2008,0000,5.43000,5.47000,5.27000,5.37000,103000
12/08/2008,0000,5.37000,5.48000,5.25000,5.48000,211000
12/09/2008,0000,5.48000,5.50000,5.32000,5.33000,116000
12/10/2008,0000,5.30000,5.58000,5.30000,5.58000,224000
12/11/2008,0000,5.51000,5.74000,5.51000,5.61000,289000
12/12/2008,0000,5.41000,5.51000,5.36000,5.37000,107000
12/15/2008,0000,5.41000,5.52000,5.41000,5.48000,92000
12/16/2008,0000,5.35000,5.48000,5.35000,5.45000,44000
12/17/2008,0000,5.46000,5.50000,5.39000,5.39000,253000
12/18/2008,0000,5.28000,5.39000,5.27000,5.34000,158000
12/19/2008,0000,5.20000,5.33000,5.20000,5.25000,210000
12/22/2008,0000,5.23000,5.31000,5.17000,5.17000,147000
12/23/2008,0000,5.10000,5.10000,4.95000,5.02000,80000
12/24/2008,0000,4.98000,5.09000,4.93000,4.96000,156000
12/25/2008,0000,4.96000,5.05000,4.96000,5.05000,126000
12/26/2008,0000,5.05000,5.06000,5.00000,5.03000,101000
12/29/2008,0000,5.00000,5.04000,4.98000,4.98000,35000
12/30/2008,0000,5.05000,5.10000,5.02000,5.04000,138000
12/31/2008,0000,5.02000,5.07000,5.02000,5.05000,72000
01/05/2009,0000,5.12000,5.23000,5.12000,5.18000,134000
01/06/2009,0000,5.15000,5.30000,5.15000,5.20000,60000
01/07/2009,0000,5.28000,5.28000,5.20000,5.28000,179000
01/08/2009,0000,5.24000,5.24000,5.09000,5.09000,44000
01/09/2009,0000,5.05000,5.15000,5.05000,5.10000,89000
01/12/2009,0000,5.07000,5.07000,5.00000,5.01000,39000
01/13/2009,0000,5.00000,5.00000,4.66000,4.90000,254000
01/14/2009,0000,4.85000,5.08000,4.85000,5.05000,99000
01/15/2009,0000,4.90000,4.95000,4.88000,4.88000,35000
01/16/2009,0000,4.89000,4.99000,4.88000,4.90000,84000
01/19/2009,0000,4.90000,4.99000,4.90000,4.92000,12000
01/20/2009,0000,4.89000,4.89000,4.87000,4.87000,38000
01/21/2009,0000,4.70000,4.97000,4.70000,4.73000,78000
02/02/2009,0000,4.74000,4.85000,4.72000,4.74000,30000
02/03/2009,0000,4.68000,4.86000,4.68000,4.85000,56000
02/04/2009,0000,4.90000,4.90000,4.80000,4.82000,25000
02/05/2009,0000,4.90000,4.90000,4.82000,4.83000,26000
02/06/2009,0000,4.93000,5.00000,4.86000,5.00000,187000
02/09/2009,0000,5.05000,5.10000,5.00000,5.00000,233000
02/10/2009,0000,5.00000,5.05000,5.00000,5.05000,50000
02/11/2009,0000,5.00000,5.07000,4.93000,5.07000,96000
02/12/2009,0000,5.00000,5.07000,4.98000,5.04000,102000
02/13/2009,0000,5.07000,5.23000,5.05000,5.22000,322000
02/16/2009,0000,5.22000,5.37000,5.22000,5.27000,436000
02/17/2009,0000,5.25000,5.27000,5.12000,5.12000,422000
02/18/2009,0000,5.08000,5.15000,5.05000,5.08000,90000
02/19/2009,0000,5.06000,5.15000,5.01000,5.10000,188000
02/20/2009,0000,5.05000,5.05000,5.00000,5.01000,67000
02/23/2009,0000,5.02000,5.09000,5.00000,5.05000,101000
02/24/2009,0000,5.01000,5.05000,5.00000,5.05000,34000
02/25/2009,0000,5.08000,5.30000,5.08000,5.16000,250000
02/26/2009,0000,5.17000,5.39000,5.17000,5.39000,408000
02/27/2009,0000,5.45000,5.76000,5.45000,5.73000,3095000
03/02/2009,0000,5.67000,5.70000,5.58000,5.59000,501000
03/03/2009,0000,5.50000,5.64000,5.45000,5.53000,287000
03/04/2009,0000,5.54000,5.88000,5.54000,5.84000,524000
03/05/2009,0000,6.00000,6.05000,5.85000,6.00000,905000
03/06/2009,0000,5.86000,5.97000,5.83000,5.95000,343000
03/09/2009,0000,6.00000,6.05000,5.81000,5.93000,298000
03/10/2009,0000,5.93000,6.24000,5.90000,6.24000,498000
03/11/2009,0000,6.30000,6.30000,6.01000,6.03000,475000
03/12/2009,0000,6.06000,6.15000,6.02000,6.06000,390000
03/13/2009,0000,6.15000,6.20000,6.10000,6.10000,232000
03/16/2009,0000,6.16000,6.20000,6.10000,6.12000,286000
03/17/2009,0000,6.12000,6.12000,6.03000,6.11000,180000
03/18/2009,0000,6.10000,6.17000,6.02000,6.05000,294000
03/19/2009,0000,6.13000,6.13000,6.03000,6.05000,270000
03/20/2009,0000,6.05000,6.05000,5.97000,6.01000,176000
03/23/2009,0000,6.01000,6.10000,5.98000,6.09000,160000
03/24/2009,0000,6.17000,6.24000,6.15000,6.17000,285000
03/25/2009,0000,6.19000,6.40000,6.10000,6.40000,597000
03/26/2009,0000,6.50000,6.75000,6.36000,6.70000,780000
03/27/2009,0000,6.73000,6.98000,6.73000,6.90000,704000
03/30/2009,0000,6.90000,6.90000,6.47000,6.47000,359000
03/31/2009,0000,6.47000,6.57000,6.30000,6.32000,323000
04/01/2009,0000,6.42000,6.63000,6.42000,6.60000,391000
04/02/2009,0000,6.80000,6.90000,6.63000,6.70000,254000
04/03/2009,0000,6.88000,6.92000,6.75000,6.76000,311000
04/06/2009,0000,6.70000,6.83000,6.52000,6.66000,492000
04/07/2009,0000,6.76000,6.79000,6.60000,6.78000,236000
04/08/2009,0000,6.77000,6.83000,6.65000,6.70000,310000
04/09/2009,0000,6.70000,6.95000,6.70000,6.88000,532000
04/10/2009,0000,7.05000,7.05000,6.90000,6.97000,536000
04/13/2009,0000,6.97000,6.97000,6.71000,6.87000,254000
04/14/2009,0000,6.80000,6.95000,6.80000,6.90000,287000
04/15/2009,0000,6.90000,7.29000,6.82000,7.29000,852000
04/16/2009,0000,7.50000,7.60000,7.29000,7.37000,659000
04/17/2009,0000,7.39000,7.57000,6.86000,6.88000,962000
04/20/2009,0000,6.80000,6.80000,6.51000,6.73000,363000
04/21/2009,0000,6.69000,6.90000,6.47000,6.89000,352000
04/22/2009,0000,6.96000,7.15000,6.76000,7.08000,929000
04/23/2009,0000,7.05000,7.05000,6.92000,7.04000,309000
04/24/2009,0000,7.05000,7.10000,6.87000,6.90000,523000
04/27/2009,0000,6.92000,6.97000,6.65000,6.65000,223000
04/28/2009,0000,6.70000,6.70000,6.40000,6.41000,379000
04/29/2009,0000,6.40000,6.40000,6.22000,6.31000,216000
04/30/2009,0000,6.50000,6.73000,6.48000,6.72000,518000
05/04/2009,0000,6.72000,6.72000,6.25000,6.60000,668000
05/05/2009,0000,6.62000,6.62000,6.33000,6.33000,413000
05/06/2009,0000,6.44000,6.50000,6.41000,6.48000,286000
05/07/2009,0000,6.51000,6.58000,6.46000,6.50000,419000
05/08/2009,0000,6.26000,6.60000,6.26000,6.56000,267000
05/11/2009,0000,6.56000,6.71000,6.56000,6.58000,265000
05/12/2009,0000,6.51000,6.54000,6.40000,6.40000,120000
05/13/2009,0000,6.40000,6.84000,6.40000,6.73000,545000
05/14/2009,0000,6.69000,6.69000,6.52000,6.55000,97000
05/15/2009,0000,6.55000,6.62000,6.50000,6.50000,261000
05/18/2009,0000,6.41000,6.55000,6.41000,6.48000,130000
05/19/2009,0000,6.50000,6.93000,6.50000,6.73000,1319000
05/20/2009,0000,6.66000,6.88000,6.65000,6.80000,625000
05/21/2009,0000,6.80000,7.22000,6.80000,7.01000,2426000
05/22/2009,0000,7.00000,7.04000,6.91000,6.96000,250000
05/25/2009,0000,6.97000,7.06000,6.95000,7.00000,362000
05/26/2009,0000,7.02000,7.06000,6.83000,6.83000,409000
05/27/2009,0000,6.90000,6.97000,6.78000,6.90000,207000
06/01/2009,0000,6.90000,6.90000,6.79000,6.80000,210000
06/02/2009,0000,6.81000,6.86000,6.52000,6.59000,377000
06/03/2009,0000,6.56000,6.82000,6.52000,6.70000,870000
06/04/2009,0000,6.65000,6.80000,6.56000,6.69000,286000
06/05/2009,0000,6.61000,6.75000,6.61000,6.66000,209000
06/08/2009,0000,6.78000,6.90000,6.70000,6.70000,423000
06/09/2009,0000,6.70000,6.70000,6.35000,6.35000,304000
06/10/2009,0000,6.35000,6.42000,6.11000,6.20000,301000
06/11/2009,0000,6.20000,6.37000,6.14000,6.34000,238000
06/12/2009,0000,6.40000,6.40000,6.20000,6.38000,181000
06/15/2009,0000,6.25000,6.25000,6.05000,6.05000,85000
06/16/2009,0000,6.05000,6.09000,5.93000,6.00000,119000
06/17/2009,0000,5.93000,6.09000,5.93000,5.99000,64000
06/18/2009,0000,6.00000,6.10000,5.92000,5.96000,100000
06/19/2009,0000,5.86000,6.01000,5.86000,6.01000,83000
06/22/2009,0000,6.06000,6.06000,5.97000,6.00000,46000
06/23/2009,0000,5.93000,5.95000,5.90000,5.90000,108000
06/24/2009,0000,5.93000,6.04000,5.91000,6.02000,268000
06/25/2009,0000,6.02000,6.12000,6.02000,6.03000,79000
06/26/2009,0000,6.05000,6.10000,6.00000,6.07000,162000
06/29/2009,0000,6.11000,6.12000,6.00000,6.05000,150000
06/30/2009,0000,6.12000,6.12000,6.03000,6.04000,145000
07/01/2009,0000,6.05000,6.11000,6.04000,6.09000,52000
07/02/2009,0000,6.11000,6.51000,6.09000,6.40000,1043000
07/03/2009,0000,6.39000,6.39000,6.22000,6.23000,158000
07/06/2009,0000,6.30000,6.33000,6.26000,6.33000,69000
07/07/2009,0000,6.26000,6.41000,6.26000,6.34000,112000
07/08/2009,0000,6.26000,6.35000,6.23000,6.24000,106000
07/09/2009,0000,6.30000,6.33000,6.26000,6.28000,141000
07/10/2009,0000,6.28000,6.51000,6.28000,6.43000,370000
07/13/2009,0000,6.36000,6.36000,6.24000,6.24000,153000
07/14/2009,0000,6.30000,6.46000,6.26000,6.29000,88000
07/15/2009,0000,6.35000,6.35000,6.29000,6.34000,162000
07/16/2009,0000,6.45000,6.45000,6.33000,6.33000,122000
07/17/2009,0000,6.36000,6.51000,6.36000,6.39000,318000
07/20/2009,0000,6.40000,6.64000,6.40000,6.60000,257000
07/21/2009,0000,6.65000,6.82000,6.60000,6.64000,389000
07/22/2009,0000,6.63000,6.76000,6.63000,6.66000,150000
07/23/2009,0000,6.65000,6.89000,6.61000,6.72000,1263000
07/24/2009,0000,6.77000,6.85000,6.71000,6.75000,470000
07/27/2009,0000,6.75000,6.80000,6.70000,6.73000,309000
07/28/2009,0000,6.73000,7.20000,6.73000,7.08000,2200000
07/29/2009,0000,7.14000,7.14000,6.81000,6.81000,913000
07/30/2009,0000,6.82000,6.84000,6.65000,6.80000,683000
07/31/2009,0000,6.85000,7.07000,6.85000,6.95000,421000
08/03/2009,0000,7.15000,7.38000,7.01000,7.33000,1362000
08/04/2009,0000,7.55000,7.57000,7.03000,7.12000,838000
08/05/2009,0000,7.00000,7.12000,6.92000,6.92000,592000
08/06/2009,0000,6.93000,6.96000,6.80000,6.85000,268000
08/10/2009,0000,6.85000,7.32000,6.85000,7.30000,6156000
08/11/2009,0000,7.29000,7.30000,7.12000,7.17000,484000
08/12/2009,0000,7.17000,7.32000,7.15000,7.27000,568000
08/13/2009,0000,7.30000,7.60000,7.20000,7.46000,848000
08/14/2009,0000,7.50000,7.65000,7.40000,7.40000,811000
08/17/2009,0000,7.38000,7.83000,7.37000,7.52000,602000
08/18/2009,0000,7.52000,7.52000,7.17000,7.25000,525000
08/19/2009,0000,7.75000,7.75000,7.66000,7.75000,2372000
08/20/2009,0000,7.78000,7.78000,7.27000,7.31000,1534000
08/21/2009,0000,7.31000,7.46000,7.20000,7.21000,936000
08/24/2009,0000,7.31000,7.42000,7.25000,7.36000,605000
08/25/2009,0000,7.36000,7.42000,7.26000,7.27000,323000
08/26/2009,0000,7.30000,7.31000,7.14000,7.15000,379000
08/27/2009,0000,7.02000,7.20000,6.82000,6.86000,661000
08/28/2009,0000,6.60000,6.79000,6.60000,6.76000,1086000
08/31/2009,0000,6.70000,6.78000,6.66000,6.67000,518000
09/01/2009,0000,6.60000,6.85000,6.59000,6.77000,561000
09/02/2009,0000,6.70000,6.79000,6.70000,6.76000,403000
09/03/2009,0000,6.85000,6.93000,6.79000,6.92000,409000
09/04/2009,0000,6.74000,6.74000,6.62000,6.68000,496000
09/07/2009,0000,6.70000,6.88000,6.65000,6.70000,1143000
09/08/2009,0000,6.76000,6.79000,6.72000,6.72000,455000
09/09/2009,0000,6.73000,6.85000,6.72000,6.75000,571000
09/10/2009,0000,6.90000,6.90000,6.69000,6.74000,284000
09/11/2009,0000,6.74000,6.99000,6.73000,6.99000,737000
09/14/2009,0000,7.00000,7.20000,6.96000,7.01000,1899000
09/15/2009,0000,7.01000,7.17000,7.01000,7.16000,670000
09/16/2009,0000,7.30000,7.34000,7.16000,7.21000,959000
09/17/2009,0000,7.25000,7.32000,7.17000,7.22000,793000
09/18/2009,0000,7.25000,7.42000,7.12000,7.36000,894000
09/21/2009,0000,7.48000,7.48000,7.28000,7.32000,653000
09/22/2009,0000,7.32000,7.53000,7.32000,7.35000,1137000
09/23/2009,0000,7.40000,7.51000,7.01000,7.18000,1001000
09/24/2009,0000,7.17000,7.22000,7.00000,7.09000,593000
09/25/2009,0000,7.01000,7.25000,7.01000,7.24000,442000
09/28/2009,0000,7.15000,7.35000,7.15000,7.24000,428000
09/29/2009,0000,7.30000,7.32000,7.20000,7.20000,427000
09/30/2009,0000,7.34000,7.49000,7.21000,7.35000,1300000
10/01/2009,0000,7.40000,7.40000,7.25000,7.26000,293000
10/02/2009,0000,7.20000,7.35000,7.20000,7.23000,415000
10/05/2009,0000,7.23000,7.32000,7.23000,7.24000,393000
10/06/2009,0000,7.30000,7.58000,7.30000,7.40000,1595000
10/07/2009,0000,7.48000,7.60000,7.41000,7.41000,889000
10/08/2009,0000,7.41000,7.60000,7.30000,7.53000,2580000
10/09/2009,0000,7.63000,7.88000,7.55000,7.75000,1853000
10/12/2009,0000,7.75000,7.93000,7.60000,7.85000,3794000
10/13/2009,0000,7.70000,7.80000,7.62000,7.70000,763000
10/14/2009,0000,7.78000,7.78000,7.61000,7.61000,693000
10/15/2009,0000,7.70000,7.85000,7.61000,7.62000,1751000
10/16/2009,0000,7.62000,7.70000,7.60000,7.60000,498000
10/19/2009,0000,7.65000,7.72000,7.52000,7.52000,885000
10/20/2009,0000,7.53000,7.62000,7.50000,7.51000,664000
10/21/2009,0000,7.52000,7.61000,7.52000,7.57000,425000
10/22/2009,0000,7.57000,7.62000,7.33000,7.40000,535000
10/23/2009,0000,7.40000,7.77000,7.40000,7.70000,2016000
10/26/2009,0000,7.69000,7.72000,7.55000,7.56000,457000
10/27/2009,0000,7.55000,7.56000,7.40000,7.42000,420000
10/28/2009,0000,7.42000,7.50000,7.40000,7.50000,474000
10/29/2009,0000,7.40000,7.63000,7.20000,7.34000,3943000
10/30/2009,0000,7.38000,7.40000,7.18000,7.20000,787000
11/02/2009,0000,6.70000,6.90000,6.70000,6.78000,894000
11/03/2009,0000,6.81000,7.00000,6.78000,6.85000,1119000
11/04/2009,0000,6.95000,7.09000,6.90000,6.94000,685000
11/05/2009,0000,6.95000,7.15000,6.89000,7.00000,1089000
11/06/2009,0000,7.02000,7.10000,6.91000,6.98000,341000
11/09/2009,0000,7.00000,7.04000,6.87000,6.93000,430000
11/10/2009,0000,6.95000,7.13000,6.93000,6.94000,607000
11/11/2009,0000,7.01000,7.01000,6.92000,6.93000,224000
11/12/2009,0000,6.99000,6.99000,6.90000,6.93000,364000
11/13/2009,0000,6.94000,6.98000,6.90000,6.93000,223000
11/16/2009,0000,6.96000,7.41000,6.93000,7.41000,2725000
11/17/2009,0000,7.39000,7.78000,7.32000,7.32000,4198000
11/18/2009,0000,7.32000,7.42000,7.10000,7.13000,1001000
11/19/2009,0000,7.15000,7.30000,7.10000,7.14000,1374000
11/20/2009,0000,7.10000,7.19000,7.10000,7.11000,315000
11/23/2009,0000,7.13000,7.18000,7.07000,7.08000,610000
11/24/2009,0000,7.17000,7.18000,7.09000,7.14000,317000
11/25/2009,0000,7.12000,7.45000,7.12000,7.30000,6542000
11/26/2009,0000,7.40000,7.40000,7.23000,7.25000,508000
11/27/2009,0000,7.25000,7.25000,7.02000,7.02000,454000
11/30/2009,0000,7.15000,7.15000,7.06000,7.08000,237000
12/01/2009,0000,7.13000,7.20000,7.04000,7.08000,772000
12/02/2009,0000,7.15000,7.15000,7.03000,7.03000,465000
12/03/2009,0000,7.06000,7.11000,7.00000,7.05000,282000
12/04/2009,0000,7.05000,7.10000,7.00000,7.00000,391000
12/07/2009,0000,7.10000,7.25000,7.05000,7.20000,1415000
12/08/2009,0000,7.19000,7.21000,7.11000,7.12000,606000
12/09/2009,0000,7.15000,7.25000,7.08000,7.21000,417000
12/11/2009,0000,7.41000,7.70000,7.35000,7.52000,1742000
12/14/2009,0000,7.70000,8.04000,7.53000,8.04000,1867000
12/15/2009,0000,8.60000,8.60000,8.60000,8.60000,1248000
12/16/2009,0000,9.20000,9.20000,8.70000,9.20000,10509000
12/17/2009,0000,9.36000,9.36000,8.56000,8.61000,4473000
12/18/2009,0000,8.50000,8.80000,8.40000,8.66000,1981000
12/21/2009,0000,8.76000,9.15000,8.76000,8.95000,1805000
12/22/2009,0000,9.13000,9.56000,8.90000,9.30000,4101000
12/23/2009,0000,9.39000,9.48000,9.00000,9.17000,1658000
12/25/2009,0000,9.75000,9.90000,9.50000,9.90000,7376000
04/02/2007,0000,16.75000,16.85000,16.25000,16.25000,3042600
04/03/2007,0000,16.25000,16.50000,16.20000,16.20000,1841100
04/04/2007,0000,16.60000,16.65000,16.20000,16.20000,2405100
04/09/2007,0000,16.20000,16.40000,15.70000,15.75000,3185400
04/10/2007,0000,15.80000,15.95000,15.65000,15.85000,1096500
04/11/2007,0000,15.85000,15.95000,15.70000,15.70000,1888000
04/12/2007,0000,15.75000,15.90000,15.70000,15.90000,1391200
04/13/2007,0000,16.00000,16.05000,15.60000,15.60000,1716600
04/16/2007,0000,15.85000,16.65000,15.70000,16.60000,6196500
04/17/2007,0000,16.80000,16.90000,15.65000,15.70000,5581400
04/18/2007,0000,15.70000,15.95000,15.70000,15.80000,1444300
04/19/2007,0000,15.85000,16.00000,15.75000,15.80000,1215800
04/20/2007,0000,15.95000,16.00000,15.80000,15.80000,1243300
04/23/2007,0000,15.85000,15.95000,15.70000,15.70000,915900
04/24/2007,0000,15.70000,15.80000,15.65000,15.65000,873100
04/25/2007,0000,15.65000,15.80000,15.60000,15.65000,787400
04/26/2007,0000,15.80000,16.10000,15.60000,15.75000,1807400
04/27/2007,0000,15.85000,15.85000,15.30000,15.45000,1537100
04/30/2007,0000,15.45000,15.45000,14.90000,14.90000,1346400
05/02/2007,0000,15.10000,15.10000,14.90000,14.90000,603800
05/03/2007,0000,14.95000,15.05000,13.90000,14.50000,1648300
05/04/2007,0000,14.60000,14.80000,14.50000,14.70000,508900
05/07/2007,0000,14.70000,14.90000,14.50000,14.80000,699700
05/08/2007,0000,14.60000,14.80000,14.60000,14.65000,434500
05/09/2007,0000,14.70000,14.75000,14.40000,14.40000,623200
05/10/2007,0000,14.40000,14.60000,14.30000,14.35000,745600
05/11/2007,0000,14.30000,14.50000,14.20000,14.25000,745600
05/14/2007,0000,14.30000,14.30000,14.00000,14.00000,854700
05/15/2007,0000,14.00000,14.15000,14.00000,14.00000,409000
05/16/2007,0000,14.00000,14.25000,13.80000,14.20000,974100
05/17/2007,0000,14.10000,14.20000,13.90000,14.00000,543600
05/18/2007,0000,14.00000,14.00000,13.90000,13.95000,498700
05/21/2007,0000,13.95000,14.10000,13.90000,14.00000,457900
05/22/2007,0000,14.00000,14.15000,13.95000,14.10000,521200
05/23/2007,0000,14.15000,14.65000,14.10000,14.55000,1463700
05/24/2007,0000,14.65000,14.65000,14.30000,14.30000,563000
05/25/2007,0000,14.30000,14.55000,14.20000,14.35000,564000
05/28/2007,0000,14.40000,14.55000,14.30000,14.30000,816000
05/29/2007,0000,14.35000,14.50000,14.10000,14.15000,658900
05/30/2007,0000,14.15000,14.30000,14.10000,14.20000,548700
05/31/2007,0000,14.25000,15.15000,14.25000,15.15000,4249300
06/01/2007,0000,15.25000,15.40000,14.90000,14.95000,2033800
06/04/2007,0000,15.00000,15.25000,14.85000,14.90000,1196400
06/05/2007,0000,15.20000,15.35000,14.90000,15.15000,2182800
06/06/2007,0000,15.40000,15.65000,15.20000,15.25000,3044700
06/07/2007,0000,15.10000,16.15000,15.00000,16.00000,5225400
06/08/2007,0000,15.80000,16.35000,15.70000,15.90000,3877000
06/11/2007,0000,16.10000,16.10000,15.55000,15.55000,2116500
06/12/2007,0000,15.85000,15.95000,15.60000,15.75000,1700300
06/13/2007,0000,15.90000,16.30000,15.60000,15.75000,3028300
06/14/2007,0000,15.95000,16.10000,15.75000,15.75000,1490200
06/15/2007,0000,15.95000,16.60000,15.80000,16.20000,6658500
06/20/2007,0000,16.10000,16.30000,15.70000,15.70000,1918600
06/21/2007,0000,15.90000,15.90000,15.50000,15.50000,1357600
06/22/2007,0000,15.50000,15.90000,15.30000,15.60000,1443300
06/25/2007,0000,15.95000,16.00000,15.60000,15.70000,1818600
06/26/2007,0000,15.70000,16.15000,15.45000,15.85000,3099700
06/27/2007,0000,15.85000,16.10000,15.80000,15.85000,1554400
06/28/2007,0000,15.95000,16.50000,15.90000,15.95000,4561400
06/29/2007,0000,16.00000,16.10000,15.85000,15.95000,1569700
07/02/2007,0000,16.05000,16.20000,15.90000,15.95000,1408600
07/03/2007,0000,16.25000,16.35000,16.00000,16.05000,3112000
07/04/2007,0000,16.30000,16.45000,16.05000,16.05000,3761700
07/05/2007,0000,16.40000,17.00000,16.30000,16.55000,6776800
07/06/2007,0000,16.75000,16.95000,16.30000,16.40000,3401700
07/09/2007,0000,16.55000,16.70000,16.25000,16.30000,2850900
07/10/2007,0000,16.50000,16.50000,16.00000,16.10000,2986500
07/11/2007,0000,15.90000,16.00000,15.60000,15.90000,2415300
07/12/2007,0000,16.00000,16.10000,15.75000,15.80000,1700300
07/13/2007,0000,16.00000,16.10000,15.60000,15.65000,1649300
07/16/2007,0000,15.90000,15.90000,15.40000,15.65000,2000200
07/17/2007,0000,15.65000,16.10000,15.45000,15.90000,3248700
07/18/2007,0000,15.95000,16.20000,15.70000,15.70000,2832500
07/19/2007,0000,15.60000,15.90000,15.60000,15.65000,1163800
07/20/2007,0000,15.70000,16.00000,15.70000,15.75000,1611600
07/23/2007,0000,15.95000,16.10000,15.80000,15.90000,2116500
07/24/2007,0000,16.10000,16.45000,15.95000,16.00000,2820300
07/25/2007,0000,16.00000,16.15000,15.75000,15.85000,1944100
07/26/2007,0000,15.90000,16.60000,15.90000,16.30000,9862300
07/27/2007,0000,16.10000,17.40000,16.00000,17.40000,22306300
07/30/2007,0000,17.50000,17.70000,16.70000,16.80000,15807900
07/31/2007,0000,17.10000,17.20000,16.65000,16.70000,5974100
08/01/2007,0000,16.70000,17.15000,15.55000,15.60000,4706200
08/02/2007,0000,15.90000,16.00000,14.90000,15.40000,3730100
08/03/2007,0000,15.50000,15.80000,15.35000,15.45000,1798200
08/06/2007,0000,15.30000,15.45000,15.20000,15.40000,761900
08/07/2007,0000,15.55000,15.70000,15.40000,15.40000,819000
08/08/2007,0000,15.50000,15.60000,15.45000,15.60000,741500
08/09/2007,0000,15.65000,15.80000,15.45000,15.60000,1327000
08/10/2007,0000,15.20000,15.35000,14.90000,15.05000,1586100
08/14/2007,0000,15.00000,15.20000,14.85000,14.90000,902700
08/15/2007,0000,14.90000,14.90000,14.05000,14.35000,1490200
08/16/2007,0000,13.80000,14.00000,13.35000,13.35000,1367800
08/17/2007,0000,13.40000,13.40000,12.45000,12.55000,2417400
08/20/2007,0000,13.25000,13.40000,12.80000,13.40000,1539100
08/21/2007,0000,13.60000,13.95000,13.40000,13.45000,1962400
08/22/2007,0000,13.60000,13.70000,13.40000,13.40000,721100
08/23/2007,0000,13.95000,14.30000,13.80000,14.30000,1359600
08/24/2007,0000,14.30000,14.90000,14.30000,14.90000,1630900
08/27/2007,0000,15.60000,15.90000,15.40000,15.90000,7021600
08/28/2007,0000,15.60000,15.70000,15.20000,15.40000,2137900
08/29/2007,0000,14.85000,15.50000,14.85000,15.40000,1550400
08/30/2007,0000,15.70000,15.85000,15.55000,15.60000,3689300
08/31/2007,0000,14.75000,14.75000,14.10000,14.25000,2671000
09/03/2007,0000,14.45000,14.45000,14.25000,14.40000,1098000
09/04/2007,0000,14.40000,14.60000,14.00000,14.00000,1119000
09/05/2007,0000,14.20000,14.45000,14.10000,14.30000,1303000
09/06/2007,0000,14.10000,14.40000,14.10000,14.20000,675000
09/07/2007,0000,14.20000,14.45000,14.20000,14.20000,840000
09/10/2007,0000,14.00000,14.10000,13.85000,14.10000,797000
09/11/2007,0000,14.15000,14.40000,14.15000,14.20000,1640000
09/12/2007,0000,14.40000,14.40000,14.15000,14.15000,1105000
09/13/2007,0000,14.30000,14.30000,14.00000,14.05000,539000
09/14/2007,0000,14.10000,14.20000,14.00000,14.05000,551000
09/17/2007,0000,14.10000,14.45000,14.10000,14.15000,904000
09/19/2007,0000,14.30000,14.40000,14.00000,14.00000,738000
09/20/2007,0000,14.25000,14.30000,13.95000,14.00000,543000
09/21/2007,0000,14.10000,14.15000,14.00000,14.10000,311000
09/26/2007,0000,14.20000,14.55000,14.10000,14.35000,2019000
09/27/2007,0000,14.45000,14.45000,14.20000,14.40000,586000
09/28/2007,0000,14.60000,14.60000,14.10000,14.20000,781000
10/01/2007,0000,14.45000,14.50000,14.25000,14.30000,1076000
10/02/2007,0000,14.45000,14.75000,14.30000,14.40000,3452000
10/03/2007,0000,14.40000,14.40000,14.10000,14.10000,1079000
10/04/2007,0000,14.10000,14.25000,14.10000,14.15000,384000
10/05/2007,0000,14.15000,14.20000,14.05000,14.05000,424000
10/08/2007,0000,14.00000,14.30000,14.00000,14.05000,380000
10/09/2007,0000,14.05000,14.20000,14.05000,14.10000,427000
10/11/2007,0000,14.10000,14.10000,13.90000,13.90000,587000
10/12/2007,0000,13.90000,13.95000,13.60000,13.70000,574000
10/15/2007,0000,13.70000,13.75000,13.50000,13.50000,488000
10/16/2007,0000,13.30000,13.65000,13.30000,13.50000,253000
10/17/2007,0000,13.60000,13.65000,13.40000,13.40000,291000
10/18/2007,0000,13.40000,13.80000,13.40000,13.70000,448000
10/19/2007,0000,13.50000,13.70000,13.40000,13.40000,365000
10/22/2007,0000,13.00000,13.15000,12.85000,12.95000,607000
10/23/2007,0000,13.00000,13.15000,12.95000,13.00000,482000
10/24/2007,0000,13.05000,13.10000,12.80000,12.80000,597000
10/25/2007,0000,12.90000,13.10000,12.80000,12.95000,488000
10/26/2007,0000,12.95000,13.20000,12.80000,13.00000,1320000
10/29/2007,0000,13.10000,13.15000,12.95000,12.95000,454000
10/30/2007,0000,13.15000,13.45000,13.15000,13.30000,941000
10/31/2007,0000,13.60000,13.80000,13.50000,13.65000,1141000
11/01/2007,0000,13.85000,13.95000,13.60000,13.95000,1385000
11/02/2007,0000,13.65000,14.00000,13.65000,13.95000,1202000
11/05/2007,0000,14.30000,14.45000,14.20000,14.35000,2799000
11/06/2007,0000,14.35000,14.35000,14.00000,14.00000,974000
11/07/2007,0000,14.10000,14.20000,13.75000,13.75000,588000
11/08/2007,0000,13.50000,13.65000,13.05000,13.50000,1095000
11/09/2007,0000,13.45000,13.45000,13.10000,13.35000,646000
11/12/2007,0000,13.30000,13.30000,12.70000,12.80000,1109000
11/13/2007,0000,12.70000,13.05000,12.60000,12.80000,549000
11/14/2007,0000,13.10000,13.40000,13.10000,13.10000,559000
11/15/2007,0000,13.10000,13.20000,13.00000,13.10000,221000
11/16/2007,0000,12.90000,13.20000,12.85000,13.05000,475000
11/19/2007,0000,13.20000,13.30000,13.00000,13.00000,283000
11/20/2007,0000,12.80000,13.05000,12.70000,13.05000,275000
11/21/2007,0000,13.10000,13.25000,12.90000,12.95000,404000
11/22/2007,0000,12.90000,13.00000,12.80000,12.80000,272000
11/23/2007,0000,12.90000,13.00000,12.65000,12.70000,308000
11/26/2007,0000,12.80000,12.80000,12.65000,12.65000,199000
11/27/2007,0000,12.30000,12.50000,12.10000,12.30000,508000
11/28/2007,0000,12.50000,12.50000,12.05000,12.05000,322000
11/29/2007,0000,12.35000,12.35000,12.15000,12.15000,390000
11/30/2007,0000,12.15000,12.50000,12.15000,12.40000,584000
12/03/2007,0000,12.40000,12.45000,12.20000,12.20000,314000
12/04/2007,0000,12.10000,12.45000,12.10000,12.45000,567000
12/05/2007,0000,12.45000,13.10000,12.45000,13.10000,933000
12/06/2007,0000,13.20000,13.20000,12.65000,12.65000,515000
12/07/2007,0000,12.85000,12.85000,12.50000,12.50000,239000
12/10/2007,0000,12.70000,12.70000,12.35000,12.35000,243000
12/11/2007,0000,12.40000,12.55000,12.30000,12.30000,436000
12/12/2007,0000,12.20000,12.30000,12.15000,12.30000,382000
12/13/2007,0000,12.25000,12.30000,12.00000,12.00000,713000
12/14/2007,0000,12.10000,12.10000,11.40000,11.60000,1081000
12/17/2007,0000,11.50000,11.50000,11.00000,11.00000,786000
12/18/2007,0000,10.50000,10.80000,10.45000,10.65000,968000
12/19/2007,0000,10.75000,11.05000,10.75000,11.00000,292000
12/20/2007,0000,11.05000,11.05000,10.35000,10.35000,266000
12/21/2007,0000,10.40000,10.60000,10.35000,10.45000,651000
12/24/2007,0000,10.50000,10.75000,10.50000,10.70000,183000
12/25/2007,0000,10.80000,11.00000,10.60000,10.80000,345000
12/26/2007,0000,10.60000,10.80000,10.60000,10.80000,222000
12/27/2007,0000,10.95000,11.30000,10.90000,11.30000,551000
12/28/2007,0000,11.40000,12.00000,11.15000,12.00000,602000
12/31/2007,0000,12.20000,12.50000,12.00000,12.40000,1647000
01/02/2008,0000,12.20000,12.40000,12.05000,12.05000,675000
01/03/2008,0000,11.80000,11.95000,11.75000,11.80000,300000
01/04/2008,0000,11.80000,11.90000,11.70000,11.80000,284000
01/07/2008,0000,11.45000,11.65000,11.10000,11.10000,424000
01/08/2008,0000,11.00000,11.20000,10.95000,11.00000,397000
01/09/2008,0000,10.60000,11.20000,10.60000,11.20000,348000
01/10/2008,0000,11.20000,11.35000,11.10000,11.10000,501000
01/11/2008,0000,11.15000,11.30000,11.10000,11.10000,161000
01/14/2008,0000,11.30000,11.30000,10.95000,10.95000,361000
01/15/2008,0000,11.30000,11.35000,11.10000,11.20000,388000
01/16/2008,0000,11.15000,11.15000,10.85000,10.85000,222000
01/17/2008,0000,11.00000,11.00000,10.80000,10.95000,292000
01/18/2008,0000,10.60000,10.90000,10.60000,10.90000,329000
01/21/2008,0000,10.90000,10.90000,10.65000,10.65000,421000
01/22/2008,0000,10.10000,10.40000,9.91000,10.30000,944000
01/23/2008,0000,10.25000,10.25000,9.90000,9.90000,402000
01/24/2008,0000,10.10000,10.15000,9.90000,9.90000,511000
01/25/2008,0000,10.10000,10.25000,10.00000,10.15000,380000
01/28/2008,0000,10.05000,10.05000,9.90000,9.90000,265000
01/29/2008,0000,9.95000,9.98000,9.90000,9.90000,169000
01/30/2008,0000,9.96000,10.10000,9.90000,9.92000,240000
01/31/2008,0000,9.99000,10.00000,9.86000,10.00000,161000
02/01/2008,0000,10.00000,10.10000,9.93000,10.10000,238000
02/12/2008,0000,9.95000,10.00000,9.91000,9.91000,67000
02/13/2008,0000,9.99000,10.30000,9.95000,10.00000,295000
02/14/2008,0000,10.05000,10.25000,10.05000,10.25000,547000
02/15/2008,0000,10.20000,10.20000,10.10000,10.10000,160000
02/18/2008,0000,10.15000,10.35000,10.10000,10.20000,490000
02/19/2008,0000,10.30000,10.40000,10.20000,10.40000,486000
02/20/2008,0000,10.40000,10.45000,10.20000,10.20000,373000
02/21/2008,0000,10.30000,10.65000,10.25000,10.50000,545000
02/22/2008,0000,10.45000,10.45000,10.30000,10.40000,237000
02/25/2008,0000,10.40000,10.65000,10.35000,10.50000,496000
02/26/2008,0000,10.60000,10.65000,10.40000,10.45000,284000
02/27/2008,0000,10.55000,11.15000,10.50000,10.90000,1367000
02/29/2008,0000,10.80000,11.30000,10.75000,11.20000,689000
03/03/2008,0000,10.80000,11.00000,10.70000,10.80000,437000
03/04/2008,0000,10.90000,11.05000,10.85000,10.95000,259000
03/05/2008,0000,11.10000,11.20000,10.95000,11.15000,420000
03/06/2008,0000,11.20000,11.45000,11.15000,11.45000,655000
03/07/2008,0000,11.20000,11.30000,11.10000,11.25000,761000
03/10/2008,0000,11.20000,11.20000,11.00000,11.00000,359000
03/11/2008,0000,10.80000,11.00000,10.80000,10.95000,142000
03/12/2008,0000,11.20000,11.20000,11.00000,11.00000,311000
03/13/2008,0000,11.10000,11.20000,10.70000,10.70000,305000
03/14/2008,0000,10.75000,10.90000,10.70000,10.75000,199000
03/18/2008,0000,10.40000,10.40000,10.25000,10.30000,212000
03/19/2008,0000,10.50000,10.55000,10.45000,10.50000,149000
03/20/2008,0000,10.50000,10.65000,10.30000,10.60000,118000
03/21/2008,0000,10.80000,10.90000,10.65000,10.90000,403000
03/25/2008,0000,11.20000,11.25000,11.00000,11.05000,352000
03/26/2008,0000,11.10000,11.45000,11.05000,11.30000,1085000
03/27/2008,0000,11.20000,11.35000,11.05000,11.20000,462000
03/28/2008,0000,11.30000,11.50000,11.25000,11.40000,1715000
03/31/2008,0000,11.45000,11.60000,11.35000,11.40000,1022000
04/01/2008,0000,11.60000,11.60000,11.45000,11.45000,749000
04/02/2008,0000,11.60000,11.60000,11.45000,11.50000,803000
04/03/2008,0000,11.60000,11.60000,11.45000,11.50000,549000
04/07/2008,0000,11.50000,11.55000,11.45000,11.55000,510000
04/08/2008,0000,11.55000,11.60000,11.40000,11.45000,334000
04/09/2008,0000,11.45000,11.50000,11.40000,11.45000,377000
04/10/2008,0000,11.45000,11.50000,11.40000,11.45000,323000
04/11/2008,0000,11.50000,11.55000,11.40000,11.45000,582000
04/14/2008,0000,11.45000,11.45000,11.30000,11.40000,460000
04/15/2008,0000,11.45000,12.15000,11.45000,12.15000,3252000
04/16/2008,0000,12.95000,13.00000,12.60000,13.00000,9580000
04/17/2008,0000,13.50000,13.50000,12.80000,12.90000,3855000
04/18/2008,0000,13.10000,13.10000,12.60000,12.80000,1191000
04/21/2008,0000,13.00000,13.25000,12.80000,13.25000,1962000
04/22/2008,0000,13.25000,13.80000,13.10000,13.45000,4247000
04/23/2008,0000,13.60000,13.60000,13.10000,13.10000,1399000
04/24/2008,0000,13.10000,13.25000,13.00000,13.15000,1449000
04/25/2008,0000,13.25000,13.65000,13.25000,13.65000,6806000
04/28/2008,0000,13.65000,13.80000,13.35000,13.50000,1877000
04/29/2008,0000,13.50000,13.60000,13.10000,13.20000,861000
04/30/2008,0000,13.20000,13.25000,13.05000,13.05000,1105000
05/02/2008,0000,13.05000,13.15000,12.70000,12.70000,1110000
05/05/2008,0000,12.70000,12.95000,12.50000,12.70000,925000
05/06/2008,0000,12.70000,12.75000,12.50000,12.55000,643000
05/07/2008,0000,12.60000,12.75000,12.55000,12.60000,587000
05/08/2008,0000,12.70000,12.70000,12.25000,12.40000,730000
05/09/2008,0000,12.50000,12.60000,12.30000,12.60000,840000
05/12/2008,0000,12.60000,12.60000,12.40000,12.45000,469000
05/13/2008,0000,12.50000,12.70000,12.45000,12.55000,404000
05/14/2008,0000,12.55000,12.65000,12.45000,12.60000,778000
05/15/2008,0000,12.60000,13.00000,12.50000,12.80000,2367000
05/16/2008,0000,12.80000,12.80000,12.60000,12.70000,605000
05/19/2008,0000,12.75000,12.75000,12.55000,12.60000,541000
05/20/2008,0000,12.30000,12.60000,12.30000,12.45000,734000
05/21/2008,0000,12.50000,12.60000,12.45000,12.50000,436000
05/22/2008,0000,12.45000,12.80000,12.40000,12.55000,1443000
05/23/2008,0000,12.65000,12.70000,12.45000,12.45000,460000
05/26/2008,0000,12.45000,12.45000,12.10000,12.10000,518000
05/27/2008,0000,12.10000,12.20000,11.90000,11.95000,582000
05/28/2008,0000,12.05000,12.10000,11.80000,11.85000,290000
05/29/2008,0000,11.85000,12.00000,11.60000,11.65000,430000
05/30/2008,0000,11.65000,11.75000,11.30000,11.35000,630000
06/02/2008,0000,11.35000,11.55000,11.15000,11.40000,230000
06/03/2008,0000,11.35000,11.35000,11.25000,11.25000,154000
06/04/2008,0000,11.40000,11.60000,11.40000,11.50000,261000
06/05/2008,0000,11.50000,11.60000,11.40000,11.60000,218000
06/06/2008,0000,11.70000,11.70000,11.55000,11.55000,207000
06/10/2008,0000,11.60000,11.70000,11.35000,11.70000,277000
06/11/2008,0000,11.75000,11.95000,11.35000,11.35000,1207000
06/12/2008,0000,11.25000,11.30000,10.60000,10.60000,969000
06/13/2008,0000,10.55000,10.95000,10.55000,10.70000,188000
06/16/2008,0000,10.90000,10.90000,10.80000,10.80000,113000
06/17/2008,0000,10.75000,10.75000,10.45000,10.60000,250000
06/18/2008,0000,10.60000,10.85000,10.60000,10.85000,133000
06/19/2008,0000,10.75000,11.00000,10.75000,11.00000,212000
06/20/2008,0000,11.20000,11.20000,10.80000,11.20000,569000
06/23/2008,0000,11.00000,11.05000,10.70000,10.90000,548000
06/24/2008,0000,10.90000,11.00000,10.70000,10.80000,298000
06/25/2008,0000,10.70000,10.85000,10.60000,10.80000,232000
06/26/2008,0000,10.90000,10.90000,10.65000,10.70000,199000
06/27/2008,0000,10.30000,10.30000,9.98000,10.05000,535000
06/30/2008,0000,9.90000,10.25000,9.90000,9.98000,268000
07/01/2008,0000,10.00000,10.00000,9.52000,9.52000,458000
07/02/2008,0000,9.22000,9.84000,9.22000,9.55000,490000
07/03/2008,0000,9.50000,10.10000,9.20000,10.10000,360000
07/04/2008,0000,10.10000,10.10000,9.78000,9.78000,207000
07/07/2008,0000,9.78000,9.80000,9.71000,9.78000,166000
07/08/2008,0000,9.75000,9.78000,9.40000,9.59000,286000
07/09/2008,0000,9.70000,9.78000,9.60000,9.61000,129000
07/10/2008,0000,9.50000,9.69000,9.50000,9.61000,211000
07/11/2008,0000,9.69000,9.80000,9.61000,9.80000,161000
07/14/2008,0000,9.79000,9.79000,9.60000,9.62000,146000
07/15/2008,0000,9.65000,9.71000,9.26000,9.33000,204000
07/16/2008,0000,9.45000,9.45000,9.11000,9.11000,348000
07/17/2008,0000,9.35000,9.35000,9.21000,9.21000,285000
07/18/2008,0000,9.25000,9.27000,8.57000,8.59000,532000
07/21/2008,0000,8.62000,8.77000,8.62000,8.77000,539000
07/22/2008,0000,8.77000,8.91000,8.71000,8.85000,235000
07/23/2008,0000,8.95000,9.46000,8.91000,9.45000,438000
07/24/2008,0000,9.45000,9.60000,9.45000,9.51000,234000
07/25/2008,0000,9.21000,9.30000,9.07000,9.22000,360000
07/29/2008,0000,9.00000,9.17000,8.92000,9.05000,615000
07/30/2008,0000,9.10000,9.16000,9.01000,9.05000,354000
07/31/2008,0000,9.15000,9.19000,9.01000,9.01000,431000
08/01/2008,0000,9.10000,9.10000,8.75000,8.86000,372000
08/04/2008,0000,8.86000,8.95000,8.57000,8.57000,208000
08/05/2008,0000,8.61000,8.75000,8.57000,8.60000,739000
08/06/2008,0000,8.85000,8.86000,8.75000,8.80000,412000
08/07/2008,0000,8.87000,9.06000,8.80000,9.01000,501000
08/08/2008,0000,8.94000,9.40000,8.94000,9.40000,628000
08/11/2008,0000,10.00000,10.05000,9.80000,10.05000,1424000
08/12/2008,0000,10.35000,10.35000,10.10000,10.15000,811000
08/13/2008,0000,10.15000,10.60000,10.00000,10.55000,1000000
08/14/2008,0000,10.50000,10.50000,10.20000,10.45000,322000
08/15/2008,0000,10.55000,10.60000,9.72000,10.60000,1430000
08/18/2008,0000,10.70000,10.70000,10.20000,10.50000,1407000
08/19/2008,0000,9.20000,9.70000,9.20000,9.51000,1139000
08/20/2008,0000,9.40000,9.62000,9.40000,9.51000,984000
08/21/2008,0000,9.51000,9.64000,9.36000,9.61000,678000
08/22/2008,0000,9.60000,9.71000,9.55000,9.61000,1126000
08/25/2008,0000,9.73000,9.73000,9.39000,9.60000,443000
08/26/2008,0000,9.40000,9.57000,9.35000,9.36000,212000
08/27/2008,0000,9.36000,9.96000,9.31000,9.81000,2761000
08/28/2008,0000,9.70000,9.85000,9.66000,9.84000,585000
08/29/2008,0000,9.90000,9.91000,9.70000,9.83000,649000
09/01/2008,0000,9.80000,9.80000,9.35000,9.47000,487000
09/02/2008,0000,9.47000,9.55000,9.15000,9.15000,295000
09/03/2008,0000,9.10000,9.18000,8.80000,8.80000,694000
09/04/2008,0000,8.70000,8.75000,8.20000,8.21000,456000
09/05/2008,0000,7.70000,7.95000,7.70000,7.81000,557000
09/08/2008,0000,8.19000,8.35000,8.03000,8.35000,338000
09/09/2008,0000,8.35000,8.35000,7.96000,7.96000,223000
09/10/2008,0000,8.00000,8.12000,8.00000,8.07000,254000
09/11/2008,0000,8.10000,8.10000,7.73000,7.80000,499000
09/12/2008,0000,7.93000,7.97000,7.80000,7.84000,256000
09/15/2008,0000,7.81000,7.82000,7.30000,7.30000,246000
09/16/2008,0000,6.80000,7.00000,6.79000,6.79000,680000
09/17/2008,0000,6.90000,7.10000,6.34000,6.54000,879000
09/18/2008,0000,6.10000,6.24000,6.09000,6.24000,1202000
09/19/2008,0000,6.48000,6.67000,6.40000,6.67000,486000
09/22/2008,0000,6.90000,7.13000,6.70000,7.05000,537000
09/23/2008,0000,6.91000,7.20000,6.90000,7.20000,549000
09/24/2008,0000,7.20000,7.65000,7.10000,7.65000,594000
09/25/2008,0000,7.38000,7.65000,7.37000,7.58000,357000
09/26/2008,0000,7.69000,7.69000,7.16000,7.26000,300000
09/30/2008,0000,6.76000,6.98000,6.76000,6.78000,359000
10/01/2008,0000,6.85000,7.01000,6.85000,7.01000,349000
10/02/2008,0000,7.10000,7.20000,7.04000,7.20000,383000
10/03/2008,0000,7.15000,7.28000,6.99000,7.28000,216000
10/06/2008,0000,7.10000,7.19000,7.00000,7.01000,115000
10/07/2008,0000,6.80000,7.12000,6.80000,7.03000,115000
10/08/2008,0000,6.90000,7.00000,6.54000,6.60000,363000
10/09/2008,0000,6.70000,6.95000,6.65000,6.65000,398000
10/13/2008,0000,6.42000,6.52000,6.42000,6.45000,275000
10/14/2008,0000,6.90000,6.90000,6.72000,6.90000,263000
10/15/2008,0000,6.85000,6.85000,6.70000,6.80000,80000
10/16/2008,0000,6.57000,6.66000,6.57000,6.65000,233000
10/17/2008,0000,6.69000,6.75000,6.60000,6.62000,54000
10/20/2008,0000,6.50000,6.73000,6.45000,6.73000,102000
10/21/2008,0000,6.85000,6.88000,6.75000,6.76000,203000
10/22/2008,0000,6.60000,6.75000,6.60000,6.65000,67000
10/23/2008,0000,6.45000,6.50000,6.42000,6.42000,344000
10/24/2008,0000,6.20000,6.25000,6.20000,6.20000,398000
10/27/2008,0000,6.05000,6.10000,5.77000,5.78000,302000
10/28/2008,0000,5.40000,5.80000,5.38000,5.79000,216000
10/29/2008,0000,6.18000,6.18000,5.96000,5.97000,341000
10/30/2008,0000,6.01000,6.38000,6.01000,6.38000,297000
10/31/2008,0000,6.82000,6.82000,6.82000,6.82000,306000
11/03/2008,0000,7.05000,7.05000,6.70000,7.00000,576000
11/04/2008,0000,6.81000,6.97000,6.80000,6.82000,234000
11/05/2008,0000,6.86000,7.05000,6.86000,6.91000,214000
11/06/2008,0000,6.43000,6.50000,6.43000,6.43000,354000
11/07/2008,0000,6.01000,6.57000,6.01000,6.57000,211000
11/10/2008,0000,6.60000,6.61000,6.45000,6.50000,183000
11/11/2008,0000,6.38000,6.43000,6.31000,6.35000,156000
11/12/2008,0000,6.22000,6.33000,6.22000,6.28000,48000
11/13/2008,0000,6.19000,6.28000,6.01000,6.01000,295000
11/14/2008,0000,6.15000,6.15000,5.81000,5.99000,190000
11/17/2008,0000,5.60000,5.80000,5.60000,5.65000,158000
11/18/2008,0000,5.41000,5.50000,5.26000,5.30000,371000
11/19/2008,0000,5.30000,5.36000,5.17000,5.25000,244000
11/20/2008,0000,5.03000,5.11000,4.90000,4.90000,198000
11/21/2008,0000,4.61000,5.03000,4.57000,5.00000,236000
11/24/2008,0000,4.98000,5.19000,4.91000,5.07000,61000
11/25/2008,0000,5.15000,5.23000,5.07000,5.10000,90000
11/26/2008,0000,5.10000,5.13000,5.10000,5.11000,70000
11/27/2008,0000,5.20000,5.39000,5.20000,5.37000,277000
11/28/2008,0000,5.43000,5.43000,5.28000,5.32000,93000
12/01/2008,0000,5.40000,5.55000,5.26000,5.43000,128000
12/02/2008,0000,5.25000,5.28000,5.17000,5.22000,96000
12/03/2008,0000,5.25000,5.33000,5.12000,5.16000,85000
12/04/2008,0000,5.20000,5.43000,5.20000,5.43000,420000
12/05/2008,0000,5.43000,5.47000,5.27000,5.37000,103000
12/08/2008,0000,5.37000,5.48000,5.25000,5.48000,211000
12/09/2008,0000,5.48000,5.50000,5.32000,5.33000,116000
12/10/2008,0000,5.30000,5.58000,5.30000,5.58000,224000
12/11/2008,0000,5.51000,5.74000,5.51000,5.61000,289000
12/12/2008,0000,5.41000,5.51000,5.36000,5.37000,107000
12/15/2008,0000,5.41000,5.52000,5.41000,5.48000,92000
12/16/2008,0000,5.35000,5.48000,5.35000,5.45000,44000
12/17/2008,0000,5.46000,5.50000,5.39000,5.39000,253000
12/18/2008,0000,5.28000,5.39000,5.27000,5.34000,158000
12/19/2008,0000,5.20000,5.33000,5.20000,5.25000,210000
12/22/2008,0000,5.23000,5.31000,5.17000,5.17000,147000
12/23/2008,0000,5.10000,5.10000,4.95000,5.02000,80000
12/24/2008,0000,4.98000,5.09000,4.93000,4.96000,156000
12/25/2008,0000,4.96000,5.05000,4.96000,5.05000,126000
12/26/2008,0000,5.05000,5.06000,5.00000,5.03000,101000
12/29/2008,0000,5.00000,5.04000,4.98000,4.98000,35000
12/30/2008,0000,5.05000,5.10000,5.02000,5.04000,138000
12/31/2008,0000,5.02000,5.07000,5.02000,5.05000,72000
01/05/2009,0000,5.12000,5.23000,5.12000,5.18000,134000
01/06/2009,0000,5.15000,5.30000,5.15000,5.20000,60000
01/07/2009,0000,5.28000,5.28000,5.20000,5.28000,179000
01/08/2009,0000,5.24000,5.24000,5.09000,5.09000,44000
01/09/2009,0000,5.05000,5.15000,5.05000,5.10000,89000
01/12/2009,0000,5.07000,5.07000,5.00000,5.01000,39000
01/13/2009,0000,5.00000,5.00000,4.66000,4.90000,254000
01/14/2009,0000,4.85000,5.08000,4.85000,5.05000,99000
01/15/2009,0000,4.90000,4.95000,4.88000,4.88000,35000
01/16/2009,0000,4.89000,4.99000,4.88000,4.90000,84000
01/19/2009,0000,4.90000,4.99000,4.90000,4.92000,12000
01/20/2009,0000,4.89000,4.89000,4.87000,4.87000,38000
01/21/2009,0000,4.70000,4.97000,4.70000,4.73000,78000
02/02/2009,0000,4.74000,4.85000,4.72000,4.74000,30000
02/03/2009,0000,4.68000,4.86000,4.68000,4.85000,56000
02/04/2009,0000,4.90000,4.90000,4.80000,4.82000,25000
02/05/2009,0000,4.90000,4.90000,4.82000,4.83000,26000
02/06/2009,0000,4.93000,5.00000,4.86000,5.00000,187000
02/09/2009,0000,5.05000,5.10000,5.00000,5.00000,233000
02/10/2009,0000,5.00000,5.05000,5.00000,5.05000,50000
02/11/2009,0000,5.00000,5.07000,4.93000,5.07000,96000
02/12/2009,0000,5.00000,5.07000,4.98000,5.04000,102000
02/13/2009,0000,5.07000,5.23000,5.05000,5.22000,322000
02/16/2009,0000,5.22000,5.37000,5.22000,5.27000,436000
02/17/2009,0000,5.25000,5.27000,5.12000,5.12000,422000
02/18/2009,0000,5.08000,5.15000,5.05000,5.08000,90000
02/19/2009,0000,5.06000,5.15000,5.01000,5.10000,188000
02/20/2009,0000,5.05000,5.05000,5.00000,5.01000,67000
02/23/2009,0000,5.02000,5.09000,5.00000,5.05000,101000
02/24/2009,0000,5.01000,5.05000,5.00000,5.05000,34000
02/25/2009,0000,5.08000,5.30000,5.08000,5.16000,250000
02/26/2009,0000,5.17000,5.39000,5.17000,5.39000,408000
02/27/2009,0000,5.45000,5.76000,5.45000,5.73000,3095000
03/02/2009,0000,5.67000,5.70000,5.58000,5.59000,501000
03/03/2009,0000,5.50000,5.64000,5.45000,5.53000,287000
03/04/2009,0000,5.54000,5.88000,5.54000,5.84000,524000
03/05/2009,0000,6.00000,6.05000,5.85000,6.00000,905000
03/06/2009,0000,5.86000,5.97000,5.83000,5.95000,343000
03/09/2009,0000,6.00000,6.05000,5.81000,5.93000,298000
03/10/2009,0000,5.93000,6.24000,5.90000,6.24000,498000
03/11/2009,0000,6.30000,6.30000,6.01000,6.03000,475000
03/12/2009,0000,6.06000,6.15000,6.02000,6.06000,390000
03/13/2009,0000,6.15000,6.20000,6.10000,6.10000,232000
03/16/2009,0000,6.16000,6.20000,6.10000,6.12000,286000
03/17/2009,0000,6.12000,6.12000,6.03000,6.11000,180000
03/18/2009,0000,6.10000,6.17000,6.02000,6.05000,294000
03/19/2009,0000,6.13000,6.13000,6.03000,6.05000,270000
03/20/2009,0000,6.05000,6.05000,5.97000,6.01000,176000
03/23/2009,0000,6.01000,6.10000,5.98000,6.09000,160000
03/24/2009,0000,6.17000,6.24000,6.15000,6.17000,285000
03/25/2009,0000,6.19000,6.40000,6.10000,6.40000,597000
03/26/2009,0000,6.50000,6.75000,6.36000,6.70000,780000
03/27/2009,0000,6.73000,6.98000,6.73000,6.90000,704000
03/30/2009,0000,6.90000,6.90000,6.47000,6.47000,359000
03/31/2009,0000,6.47000,6.57000,6.30000,6.32000,323000
04/01/2009,0000,6.42000,6.63000,6.42000,6.60000,391000
04/02/2009,0000,6.80000,6.90000,6.63000,6.70000,254000
04/03/2009,0000,6.88000,6.92000,6.75000,6.76000,311000
04/06/2009,0000,6.70000,6.83000,6.52000,6.66000,492000
04/07/2009,0000,6.76000,6.79000,6.60000,6.78000,236000
04/08/2009,0000,6.77000,6.83000,6.65000,6.70000,310000
04/09/2009,0000,6.70000,6.95000,6.70000,6.88000,532000
04/10/2009,0000,7.05000,7.05000,6.90000,6.97000,536000
04/13/2009,0000,6.97000,6.97000,6.71000,6.87000,254000
04/14/2009,0000,6.80000,6.95000,6.80000,6.90000,287000
04/15/2009,0000,6.90000,7.29000,6.82000,7.29000,852000
04/16/2009,0000,7.50000,7.60000,7.29000,7.37000,659000
04/17/2009,0000,7.39000,7.57000,6.86000,6.88000,962000
04/20/2009,0000,6.80000,6.80000,6.51000,6.73000,363000
04/21/2009,0000,6.69000,6.90000,6.47000,6.89000,352000
04/22/2009,0000,6.96000,7.15000,6.76000,7.08000,929000
04/23/2009,0000,7.05000,7.05000,6.92000,7.04000,309000
04/24/2009,0000,7.05000,7.10000,6.87000,6.90000,523000
04/27/2009,0000,6.92000,6.97000,6.65000,6.65000,223000
04/28/2009,0000,6.70000,6.70000,6.40000,6.41000,379000
04/29/2009,0000,6.40000,6.40000,6.22000,6.31000,216000
04/30/2009,0000,6.50000,6.73000,6.48000,6.72000,518000
05/04/2009,0000,6.72000,6.72000,6.25000,6.60000,668000
05/05/2009,0000,6.62000,6.62000,6.33000,6.33000,413000
05/06/2009,0000,6.44000,6.50000,6.41000,6.48000,286000
05/07/2009,0000,6.51000,6.58000,6.46000,6.50000,419000
05/08/2009,0000,6.26000,6.60000,6.26000,6.56000,267000
05/11/2009,0000,6.56000,6.71000,6.56000,6.58000,265000
05/12/2009,0000,6.51000,6.54000,6.40000,6.40000,120000
05/13/2009,0000,6.40000,6.84000,6.40000,6.73000,545000
05/14/2009,0000,6.69000,6.69000,6.52000,6.55000,97000
05/15/2009,0000,6.55000,6.62000,6.50000,6.50000,261000
05/18/2009,0000,6.41000,6.55000,6.41000,6.48000,130000
05/19/2009,0000,6.50000,6.93000,6.50000,6.73000,1319000
05/20/2009,0000,6.66000,6.88000,6.65000,6.80000,625000
05/21/2009,0000,6.80000,7.22000,6.80000,7.01000,2426000
05/22/2009,0000,7.00000,7.04000,6.91000,6.96000,250000
05/25/2009,0000,6.97000,7.06000,6.95000,7.00000,362000
05/26/2009,0000,7.02000,7.06000,6.83000,6.83000,409000
05/27/2009,0000,6.90000,6.97000,6.78000,6.90000,207000
06/01/2009,0000,6.90000,6.90000,6.79000,6.80000,210000
06/02/2009,0000,6.81000,6.86000,6.52000,6.59000,377000
06/03/2009,0000,6.56000,6.82000,6.52000,6.70000,870000
06/04/2009,0000,6.65000,6.80000,6.56000,6.69000,286000
06/05/2009,0000,6.61000,6.75000,6.61000,6.66000,209000
06/08/2009,0000,6.78000,6.90000,6.70000,6.70000,423000
06/09/2009,0000,6.70000,6.70000,6.35000,6.35000,304000
06/10/2009,0000,6.35000,6.42000,6.11000,6.20000,301000
06/11/2009,0000,6.20000,6.37000,6.14000,6.34000,238000
06/12/2009,0000,6.40000,6.40000,6.20000,6.38000,181000
06/15/2009,0000,6.25000,6.25000,6.05000,6.05000,85000
06/16/2009,0000,6.05000,6.09000,5.93000,6.00000,119000
06/17/2009,0000,5.93000,6.09000,5.93000,5.99000,64000
06/18/2009,0000,6.00000,6.10000,5.92000,5.96000,100000
06/19/2009,0000,5.86000,6.01000,5.86000,6.01000,83000
06/22/2009,0000,6.06000,6.06000,5.97000,6.00000,46000
06/23/2009,0000,5.93000,5.95000,5.90000,5.90000,108000
06/24/2009,0000,5.93000,6.04000,5.91000,6.02000,268000
06/25/2009,0000,6.02000,6.12000,6.02000,6.03000,79000
06/26/2009,0000,6.05000,6.10000,6.00000,6.07000,162000
06/29/2009,0000,6.11000,6.12000,6.00000,6.05000,150000
06/30/2009,0000,6.12000,6.12000,6.03000,6.04000,145000
07/01/2009,0000,6.05000,6.11000,6.04000,6.09000,52000
07/02/2009,0000,6.11000,6.51000,6.09000,6.40000,1043000
07/03/2009,0000,6.39000,6.39000,6.22000,6.23000,158000
07/06/2009,0000,6.30000,6.33000,6.26000,6.33000,69000
07/07/2009,0000,6.26000,6.41000,6.26000,6.34000,112000
07/08/2009,0000,6.26000,6.35000,6.23000,6.24000,106000
07/09/2009,0000,6.30000,6.33000,6.26000,6.28000,141000
07/10/2009,0000,6.28000,6.51000,6.28000,6.43000,370000
07/13/2009,0000,6.36000,6.36000,6.24000,6.24000,153000
07/14/2009,0000,6.30000,6.46000,6.26000,6.29000,88000
07/15/2009,0000,6.35000,6.35000,6.29000,6.34000,162000
07/16/2009,0000,6.45000,6.45000,6.33000,6.33000,122000
07/17/2009,0000,6.36000,6.51000,6.36000,6.39000,318000
07/20/2009,0000,6.40000,6.64000,6.40000,6.60000,257000
07/21/2009,0000,6.65000,6.82000,6.60000,6.64000,389000
07/22/2009,0000,6.63000,6.76000,6.63000,6.66000,150000
07/23/2009,0000,6.65000,6.89000,6.61000,6.72000,1263000
07/24/2009,0000,6.77000,6.85000,6.71000,6.75000,470000
07/27/2009,0000,6.75000,6.80000,6.70000,6.73000,309000
07/28/2009,0000,6.73000,7.20000,6.73000,7.08000,2200000
07/29/2009,0000,7.14000,7.14000,6.81000,6.81000,913000
07/30/2009,0000,6.82000,6.84000,6.65000,6.80000,683000
07/31/2009,0000,6.85000,7.07000,6.85000,6.95000,421000
08/03/2009,0000,7.15000,7.38000,7.01000,7.33000,1362000
08/04/2009,0000,7.55000,7.57000,7.03000,7.12000,838000
08/05/2009,0000,7.00000,7.12000,6.92000,6.92000,592000
08/06/2009,0000,6.93000,6.96000,6.80000,6.85000,268000
08/10/2009,0000,6.85000,7.32000,6.85000,7.30000,6156000
08/11/2009,0000,7.29000,7.30000,7.12000,7.17000,484000
08/12/2009,0000,7.17000,7.32000,7.15000,7.27000,568000
08/13/2009,0000,7.30000,7.60000,7.20000,7.46000,848000
08/14/2009,0000,7.50000,7.65000,7.40000,7.40000,811000
08/17/2009,0000,7.38000,7.83000,7.37000,7.52000,602000
08/18/2009,0000,7.52000,7.52000,7.17000,7.25000,525000
08/19/2009,0000,7.75000,7.75000,7.66000,7.75000,2372000
08/20/2009,0000,7.78000,7.78000,7.27000,7.31000,1534000
08/21/2009,0000,7.31000,7.46000,7.20000,7.21000,936000
08/24/2009,0000,7.31000,7.42000,7.25000,7.36000,605000
08/25/2009,0000,7.36000,7.42000,7.26000,7.27000,323000
08/26/2009,0000,7.30000,7.31000,7.14000,7.15000,379000
08/27/2009,0000,7.02000,7.20000,6.82000,6.86000,661000
08/28/2009,0000,6.60000,6.79000,6.60000,6.76000,1086000
08/31/2009,0000,6.70000,6.78000,6.66000,6.67000,518000
09/01/2009,0000,6.60000,6.85000,6.59000,6.77000,561000
09/02/2009,0000,6.70000,6.79000,6.70000,6.76000,403000
09/03/2009,0000,6.85000,6.93000,6.79000,6.92000,409000
09/04/2009,0000,6.74000,6.74000,6.62000,6.68000,496000
09/07/2009,0000,6.70000,6.88000,6.65000,6.70000,1143000
09/08/2009,0000,6.76000,6.79000,6.72000,6.72000,455000
09/09/2009,0000,6.73000,6.85000,6.72000,6.75000,571000
09/10/2009,0000,6.90000,6.90000,6.69000,6.74000,284000
09/11/2009,0000,6.74000,6.99000,6.73000,6.99000,737000
09/14/2009,0000,7.00000,7.20000,6.96000,7.01000,1899000
09/15/2009,0000,7.01000,7.17000,7.01000,7.16000,670000
09/16/2009,0000,7.30000,7.34000,7.16000,7.21000,959000
09/17/2009,0000,7.25000,7.32000,7.17000,7.22000,793000
09/18/2009,0000,7.25000,7.42000,7.12000,7.36000,894000
09/21/2009,0000,7.48000,7.48000,7.28000,7.32000,653000
09/22/2009,0000,7.32000,7.53000,7.32000,7.35000,1137000
09/23/2009,0000,7.40000,7.51000,7.01000,7.18000,1001000
09/24/2009,0000,7.17000,7.22000,7.00000,7.09000,593000
09/25/2009,0000,7.01000,7.25000,7.01000,7.24000,442000
09/28/2009,0000,7.15000,7.35000,7.15000,7.24000,428000
09/29/2009,0000,7.30000,7.32000,7.20000,7.20000,427000
09/30/2009,0000,7.34000,7.49000,7.21000,7.35000,1300000
10/01/2009,0000,7.40000,7.40000,7.25000,7.26000,293000
10/02/2009,0000,7.20000,7.35000,7.20000,7.23000,415000
10/05/2009,0000,7.23000,7.32000,7.23000,7.24000,393000
10/06/2009,0000,7.30000,7.58000,7.30000,7.40000,1595000
10/07/2009,0000,7.48000,7.60000,7.41000,7.41000,889000
10/08/2009,0000,7.41000,7.60000,7.30000,7.53000,2580000
10/09/2009,0000,7.63000,7.88000,7.55000,7.75000,1853000
10/12/2009,0000,7.75000,7.93000,7.60000,7.85000,3794000
10/13/2009,0000,7.70000,7.80000,7.62000,7.70000,763000
10/14/2009,0000,7.78000,7.78000,7.61000,7.61000,693000
10/15/2009,0000,7.70000,7.85000,7.61000,7.62000,1751000
10/16/2009,0000,7.62000,7.70000,7.60000,7.60000,498000
10/19/2009,0000,7.65000,7.72000,7.52000,7.52000,885000
10/20/2009,0000,7.53000,7.62000,7.50000,7.51000,664000
10/21/2009,0000,7.52000,7.61000,7.52000,7.57000,425000
10/22/2009,0000,7.57000,7.62000,7.33000,7.40000,535000
10/23/2009,0000,7.40000,7.77000,7.40000,7.70000,2016000
10/26/2009,0000,7.69000,7.72000,7.55000,7.56000,457000
10/27/2009,0000,7.55000,7.56000,7.40000,7.42000,420000
10/28/2009,0000,7.42000,7.50000,7.40000,7.50000,474000
10/29/2009,0000,7.40000,7.63000,7.20000,7.34000,3943000
10/30/2009,0000,7.38000,7.40000,7.18000,7.20000,787000
11/02/2009,0000,6.70000,6.90000,6.70000,6.78000,894000
11/03/2009,0000,6.81000,7.00000,6.78000,6.85000,1119000
11/04/2009,0000,6.95000,7.09000,6.90000,6.94000,685000
11/05/2009,0000,6.95000,7.15000,6.89000,7.00000,1089000
11/06/2009,0000,7.02000,7.10000,6.91000,6.98000,341000
11/09/2009,0000,7.00000,7.04000,6.87000,6.93000,430000
11/10/2009,0000,6.95000,7.13000,6.93000,6.94000,607000
11/11/2009,0000,7.01000,7.01000,6.92000,6.93000,224000
11/12/2009,0000,6.99000,6.99000,6.90000,6.93000,364000
11/13/2009,0000,6.94000,6.98000,6.90000,6.93000,223000
11/16/2009,0000,6.96000,7.41000,6.93000,7.41000,2725000
11/17/2009,0000,7.39000,7.78000,7.32000,7.32000,4198000
11/18/2009,0000,7.32000,7.42000,7.10000,7.13000,1001000
11/19/2009,0000,7.15000,7.30000,7.10000,7.14000,1374000
11/20/2009,0000,7.10000,7.19000,7.10000,7.11000,315000
11/23/2009,0000,7.13000,7.18000,7.07000,7.08000,610000
11/24/2009,0000,7.17000,7.18000,7.09000,7.14000,317000
11/25/2009,0000,7.12000,7.45000,7.12000,7.30000,6542000
11/26/2009,0000,7.40000,7.40000,7.23000,7.25000,508000
11/27/2009,0000,7.25000,7.25000,7.02000,7.02000,454000
11/30/2009,0000,7.15000,7.15000,7.06000,7.08000,237000
12/01/2009,0000,7.13000,7.20000,7.04000,7.08000,772000
12/02/2009,0000,7.15000,7.15000,7.03000,7.03000,465000
12/03/2009,0000,7.06000,7.11000,7.00000,7.05000,282000
12/04/2009,0000,7.05000,7.10000,7.00000,7.00000,391000
12/07/2009,0000,7.10000,7.25000,7.05000,7.20000,1415000
12/08/2009,0000,7.19000,7.21000,7.11000,7.12000,606000
12/09/2009,0000,7.15000,7.25000,7.08000,7.21000,417000
12/11/2009,0000,7.41000,7.70000,7.35000,7.52000,1742000
12/14/2009,0000,7.70000,8.04000,7.53000,8.04000,1867000
12/15/2009,0000,8.60000,8.60000,8.60000,8.60000,1248000
12/16/2009,0000,9.20000,9.20000,8.70000,9.20000,10509000
12/17/2009,0000,9.36000,9.36000,8.56000,8.61000,4473000
12/18/2009,0000,8.50000,8.80000,8.40000,8.66000,1981000
12/21/2009,0000,8.76000,9.15000,8.76000,8.95000,1805000
12/22/2009,0000,9.13000,9.56000,8.90000,9.30000,4101000
12/23/2009,0000,9.39000,9.48000,9.00000,9.17000,1658000
12/25/2009,0000,9.75000,9.90000,9.50000,9.90000,7376000
12/25/2009,0000,9.75000,9.90000,9.50000,9.90000,7376000
12/28/2009,0000,10.15000,10.30000,9.72000,9.80000,5158000
12/29/2009,1230,9.80000,9.92000,9.63000,9.63000,2473522
