DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.00000,12.15000,11.90000,11.90000,83000
04/03/2007,0000,11.90000,12.20000,11.90000,12.10000,127000
04/04/2007,0000,12.10000,12.90000,11.60000,12.90000,451000
04/09/2007,0000,13.80000,13.80000,13.80000,13.80000,246000
04/10/2007,0000,14.75000,14.75000,14.75000,14.75000,273000
04/11/2007,0000,15.75000,15.75000,15.75000,15.75000,289000
04/12/2007,0000,16.85000,16.85000,16.85000,16.85000,2144000
04/13/2007,0000,18.00000,18.00000,17.50000,18.00000,2588000
04/16/2007,0000,20.55000,20.55000,20.55000,20.55000,896000
04/17/2007,0000,21.95000,21.95000,21.95000,21.95000,687000
04/18/2007,0000,23.45000,23.45000,20.45000,20.45000,2144000
04/19/2007,0000,19.05000,19.05000,19.05000,19.05000,450000
04/20/2007,0000,17.75000,20.35000,17.75000,20.35000,2421000
04/23/2007,0000,19.90000,19.90000,18.95000,18.95000,239000
04/24/2007,0000,17.65000,17.65000,17.65000,17.65000,163000
04/26/2007,0000,16.80000,17.00000,15.70000,15.70000,722000
04/27/2007,0000,15.70000,16.75000,15.70000,16.75000,486000
04/30/2007,0000,17.40000,17.40000,16.00000,16.85000,598000
05/02/2007,0000,16.45000,16.45000,15.70000,15.70000,446000
05/03/2007,0000,15.70000,15.95000,14.65000,14.65000,453000
05/04/2007,0000,14.60000,14.60000,13.65000,14.20000,502000
05/07/2007,0000,14.20000,15.15000,14.20000,15.15000,184000
05/08/2007,0000,16.20000,16.20000,15.30000,16.20000,912000
05/09/2007,0000,15.80000,16.00000,15.20000,15.80000,326000
05/10/2007,0000,15.55000,16.90000,15.40000,16.25000,430000
05/11/2007,0000,16.00000,16.90000,15.40000,15.80000,340000
05/14/2007,0000,15.60000,16.30000,15.20000,15.35000,160000
05/15/2007,0000,14.80000,15.30000,14.70000,14.80000,146000
05/16/2007,0000,14.80000,15.80000,14.80000,15.80000,258000
05/17/2007,0000,15.70000,16.00000,15.50000,15.95000,279000
05/18/2007,0000,15.50000,16.10000,15.50000,15.90000,110000
05/21/2007,0000,14.80000,15.80000,14.80000,15.40000,356000
05/22/2007,0000,15.30000,15.60000,14.80000,14.90000,226000
05/23/2007,0000,14.90000,15.90000,14.90000,15.90000,611000
05/24/2007,0000,15.90000,16.05000,15.00000,15.05000,599000
05/25/2007,0000,15.20000,16.00000,15.20000,15.50000,476000
05/28/2007,0000,15.50000,15.80000,15.35000,15.40000,138000
05/29/2007,0000,15.50000,16.45000,15.45000,16.45000,651000
05/30/2007,0000,16.80000,16.80000,15.55000,15.90000,402000
05/31/2007,0000,15.90000,16.35000,15.65000,15.80000,274000
06/04/2007,0000,18.05000,18.05000,18.05000,18.05000,276000
06/05/2007,0000,19.30000,19.30000,19.30000,19.30000,404000
06/06/2007,0000,20.65000,20.65000,17.95000,17.95000,1657000
06/07/2007,0000,17.20000,17.95000,17.20000,17.50000,357000
06/08/2007,0000,17.10000,18.50000,17.10000,17.55000,620000
06/11/2007,0000,17.70000,18.00000,16.80000,17.20000,479000
06/12/2007,0000,17.20000,17.60000,17.00000,17.10000,266000
06/13/2007,0000,17.40000,18.25000,17.30000,18.25000,478000
06/14/2007,0000,18.95000,19.50000,17.80000,17.85000,1213000
06/15/2007,0000,17.50000,18.70000,17.50000,18.20000,507000
06/20/2007,0000,18.90000,18.90000,17.50000,17.55000,302000
06/21/2007,0000,17.30000,18.75000,17.30000,18.15000,437000
06/22/2007,0000,18.15000,18.90000,18.00000,18.05000,512000
06/25/2007,0000,18.50000,19.30000,17.90000,19.00000,642000
06/26/2007,0000,18.90000,19.80000,18.30000,18.55000,677000
06/27/2007,0000,18.90000,19.15000,18.00000,18.00000,451000
06/28/2007,0000,18.30000,19.25000,18.30000,18.60000,2781000
06/29/2007,0000,17.30000,19.30000,17.30000,18.45000,3352000
07/02/2007,0000,18.00000,19.00000,18.00000,18.45000,452000
07/03/2007,0000,19.00000,19.00000,18.10000,18.10000,617000
07/04/2007,0000,18.60000,19.35000,18.20000,19.15000,1862000
07/05/2007,0000,19.10000,20.45000,18.60000,19.95000,4273000
07/06/2007,0000,19.50000,20.45000,19.40000,19.40000,1956000
07/09/2007,0000,20.10000,20.10000,18.85000,18.85000,3343000
07/10/2007,0000,18.95000,19.90000,18.80000,19.00000,1971000
07/11/2007,0000,19.50000,19.50000,19.00000,19.15000,791000
07/12/2007,0000,20.45000,20.45000,20.45000,20.45000,793000
07/13/2007,0000,21.85000,21.85000,21.85000,21.85000,738000
07/17/2007,0000,22.30000,22.30000,20.60000,21.60000,1591000
07/18/2007,0000,21.00000,23.00000,21.00000,22.10000,933000
07/19/2007,0000,22.90000,23.60000,22.50000,23.60000,2593000
07/20/2007,0000,24.05000,24.05000,22.50000,22.50000,1437000
07/23/2007,0000,22.05000,22.85000,21.90000,22.10000,845000
07/24/2007,0000,22.10000,22.80000,22.00000,22.10000,1709000
07/25/2007,0000,22.00000,22.50000,21.00000,21.30000,1270000
07/26/2007,0000,21.30000,22.40000,21.00000,21.00000,1002000
07/27/2007,0000,20.50000,22.30000,20.50000,21.00000,956000
07/31/2007,0000,20.00000,21.00000,20.00000,20.20000,521000
08/01/2007,0000,20.20000,20.50000,19.80000,19.80000,412000
08/02/2007,0000,20.20000,20.65000,19.50000,19.60000,1651000
08/03/2007,0000,20.10000,20.10000,19.10000,19.10000,207000
08/06/2007,0000,18.70000,20.40000,18.10000,19.60000,639000
08/07/2007,0000,19.80000,20.30000,19.60000,19.70000,305000
08/08/2007,0000,20.25000,20.25000,19.50000,19.60000,329000
08/09/2007,0000,19.80000,20.10000,19.40000,19.65000,612000
08/10/2007,0000,19.65000,19.65000,19.00000,19.00000,201000
08/14/2007,0000,19.40000,19.40000,18.80000,18.90000,292000
08/15/2007,0000,19.20000,19.20000,17.80000,17.90000,229000
08/16/2007,0000,17.90000,18.00000,16.65000,16.65000,352000
08/17/2007,0000,15.50000,16.50000,15.50000,15.50000,290000
08/20/2007,0000,16.20000,16.20000,14.45000,14.45000,622000
08/21/2007,0000,14.25000,14.25000,13.45000,13.45000,400000
08/22/2007,0000,12.55000,13.10000,12.55000,12.85000,515000
08/23/2007,0000,13.00000,13.65000,12.70000,13.35000,317000
08/24/2007,0000,13.05000,13.25000,12.60000,13.00000,161000
08/27/2007,0000,13.40000,13.70000,13.10000,13.10000,105000
08/28/2007,0000,13.10000,13.35000,13.10000,13.35000,64000
08/29/2007,0000,12.70000,13.15000,12.70000,13.00000,138000
08/30/2007,0000,13.00000,13.50000,13.00000,13.15000,89000
08/31/2007,0000,13.35000,14.05000,13.35000,14.05000,153000
09/03/2007,0000,14.80000,14.80000,14.05000,14.20000,384000
09/04/2007,0000,14.20000,14.40000,13.35000,13.80000,131000
09/05/2007,0000,13.55000,13.80000,13.20000,13.20000,100000
09/06/2007,0000,13.00000,13.20000,12.70000,13.15000,86000
09/07/2007,0000,13.15000,14.00000,12.90000,13.60000,199000
09/10/2007,0000,13.20000,13.80000,13.20000,13.35000,92000
09/11/2007,0000,13.60000,13.75000,13.30000,13.50000,68000
09/12/2007,0000,13.80000,13.95000,13.40000,13.50000,184000
09/13/2007,0000,13.75000,13.85000,13.50000,13.55000,91000
09/14/2007,0000,13.55000,13.80000,13.25000,13.25000,83000
09/17/2007,0000,13.25000,13.55000,13.00000,13.00000,50000
09/19/2007,0000,13.50000,13.50000,12.60000,12.90000,75000
09/20/2007,0000,12.90000,12.90000,12.00000,12.10000,92000
09/21/2007,0000,12.00000,12.00000,11.35000,11.50000,128000
09/26/2007,0000,11.50000,12.30000,11.35000,12.30000,206000
09/27/2007,0000,12.30000,13.15000,12.30000,13.15000,199000
09/28/2007,0000,14.00000,14.00000,12.80000,13.00000,265000
10/01/2007,0000,13.25000,13.45000,13.15000,13.15000,88000
10/02/2007,0000,13.30000,13.35000,13.00000,13.35000,86000
10/03/2007,0000,12.70000,13.35000,12.60000,12.60000,109000
10/04/2007,0000,12.60000,12.90000,12.40000,12.85000,122000
10/05/2007,0000,13.00000,13.00000,12.60000,12.90000,41000
10/08/2007,0000,12.60000,13.00000,12.60000,12.65000,39000
10/09/2007,0000,12.65000,12.95000,12.35000,12.35000,99000
10/11/2007,0000,12.50000,12.85000,12.40000,12.55000,50000
10/12/2007,0000,12.80000,12.80000,12.40000,12.40000,52000
10/15/2007,0000,12.45000,13.25000,12.45000,13.25000,159000
10/16/2007,0000,14.15000,14.15000,14.15000,14.15000,164000
10/17/2007,0000,15.10000,15.10000,15.10000,15.10000,212000
10/18/2007,0000,16.15000,16.15000,15.60000,16.15000,2745000
10/19/2007,0000,16.30000,17.25000,15.95000,17.25000,1190000
10/22/2007,0000,16.50000,17.20000,16.05000,16.05000,935000
10/23/2007,0000,16.05000,17.15000,16.05000,17.15000,794000
10/24/2007,0000,18.35000,18.35000,18.00000,18.35000,459000
10/25/2007,0000,18.35000,18.35000,17.70000,17.80000,1072000
10/26/2007,0000,17.80000,19.00000,17.80000,18.05000,672000
10/29/2007,0000,18.00000,18.30000,16.80000,17.20000,455000
10/30/2007,0000,17.15000,17.15000,16.00000,16.00000,523000
10/31/2007,0000,16.40000,16.40000,14.90000,14.90000,435000
11/01/2007,0000,15.10000,15.90000,15.00000,15.30000,595000
11/02/2007,0000,14.50000,15.30000,14.30000,14.35000,298000
11/05/2007,0000,14.60000,15.35000,14.35000,15.35000,477000
11/06/2007,0000,15.25000,16.20000,15.25000,15.50000,356000
11/07/2007,0000,15.80000,15.85000,15.00000,15.00000,158000
11/08/2007,0000,14.75000,15.00000,14.10000,14.85000,152000
11/09/2007,0000,14.30000,14.70000,14.30000,14.30000,98000
11/12/2007,0000,14.30000,14.65000,13.50000,14.00000,82000
11/13/2007,0000,14.00000,14.30000,13.80000,13.85000,83000
11/14/2007,0000,14.50000,14.50000,14.10000,14.25000,79000
11/15/2007,0000,14.25000,14.40000,13.80000,14.00000,57000
11/16/2007,0000,14.00000,14.10000,13.70000,14.10000,28000
11/19/2007,0000,14.10000,14.45000,13.70000,14.10000,77000
11/20/2007,0000,14.10000,14.10000,13.80000,14.00000,29000
11/21/2007,0000,14.95000,14.95000,14.95000,14.95000,69000
11/22/2007,0000,15.95000,15.95000,15.95000,15.95000,131000
11/23/2007,0000,17.05000,17.05000,15.35000,15.35000,1071000
11/26/2007,0000,15.90000,16.40000,15.40000,16.40000,457000
11/27/2007,0000,15.50000,16.00000,15.30000,15.40000,262000
11/28/2007,0000,15.40000,16.45000,15.40000,15.70000,390000
11/29/2007,0000,16.40000,16.40000,15.55000,15.55000,158000
11/30/2007,0000,15.70000,16.10000,15.40000,16.10000,154000
12/03/2007,0000,16.10000,16.10000,15.60000,15.70000,72000
12/04/2007,0000,15.40000,15.70000,15.40000,15.50000,93000
12/05/2007,0000,15.10000,15.60000,15.10000,15.60000,106000
12/06/2007,0000,15.60000,16.00000,15.30000,15.30000,126000
12/07/2007,0000,15.30000,15.85000,15.20000,15.30000,76000
12/10/2007,0000,15.60000,15.70000,15.30000,15.30000,119000
12/11/2007,0000,15.60000,15.60000,14.70000,14.75000,145000
12/12/2007,0000,14.50000,14.75000,14.30000,14.50000,64000
12/13/2007,0000,14.70000,15.00000,14.50000,14.50000,70000
12/14/2007,0000,14.75000,14.75000,13.50000,13.55000,145000
12/17/2007,0000,13.55000,13.70000,12.65000,12.65000,154000
12/18/2007,0000,11.80000,12.65000,11.80000,12.40000,203000
12/19/2007,0000,12.15000,13.25000,12.00000,13.25000,171000
12/20/2007,0000,13.55000,13.90000,12.50000,12.50000,102000
12/21/2007,0000,13.35000,13.35000,12.20000,12.50000,507000
12/24/2007,0000,12.30000,12.90000,12.30000,12.40000,142000
12/25/2007,0000,12.60000,12.60000,12.25000,12.30000,168000
12/26/2007,0000,12.30000,12.55000,12.00000,12.00000,114000
12/27/2007,0000,12.20000,12.70000,12.10000,12.40000,117000
12/28/2007,0000,12.35000,13.20000,12.35000,13.00000,132000
12/31/2007,0000,13.00000,13.85000,13.00000,13.85000,159000
01/02/2008,0000,14.00000,14.30000,13.00000,13.05000,176000
01/03/2008,0000,12.60000,13.00000,12.60000,12.90000,54000
01/04/2008,0000,12.90000,13.20000,12.85000,13.20000,38000
01/07/2008,0000,12.80000,12.80000,12.30000,12.30000,180000
01/08/2008,0000,12.00000,12.65000,12.00000,12.60000,124000
01/09/2008,0000,12.00000,12.60000,12.00000,12.40000,93000
01/10/2008,0000,12.80000,13.00000,12.10000,12.10000,47000
01/11/2008,0000,12.20000,12.30000,12.10000,12.20000,80000
01/14/2008,0000,12.70000,12.80000,12.30000,12.45000,145000
01/15/2008,0000,12.70000,12.80000,12.15000,12.15000,98000
01/16/2008,0000,11.80000,12.25000,11.70000,11.75000,114000
01/17/2008,0000,11.80000,12.05000,11.80000,11.85000,92000
01/18/2008,0000,11.70000,11.80000,11.50000,11.80000,85000
01/21/2008,0000,11.50000,11.80000,11.50000,11.60000,34000
01/22/2008,0000,10.80000,11.45000,10.80000,10.80000,192000
01/23/2008,0000,10.15000,11.10000,10.05000,10.05000,127000
01/24/2008,0000,9.50000,10.40000,9.35000,9.35000,436000
01/25/2008,0000,9.35000,9.68000,9.35000,9.45000,109000
01/28/2008,0000,9.45000,9.45000,8.79000,8.79000,135000
01/29/2008,0000,8.79000,8.79000,8.18000,8.18000,201000
01/30/2008,0000,8.10000,8.40000,8.00000,8.10000,101000
01/31/2008,0000,8.11000,8.11000,7.90000,7.90000,87000
02/01/2008,0000,8.10000,8.15000,7.82000,7.90000,147000
02/12/2008,0000,8.00000,8.00000,7.80000,7.81000,54000
02/13/2008,0000,8.00000,8.18000,7.84000,8.05000,87000
02/14/2008,0000,8.15000,8.20000,8.03000,8.15000,80000
02/15/2008,0000,8.00000,8.72000,8.00000,8.72000,181000
02/18/2008,0000,9.33000,9.33000,9.33000,9.33000,145000
02/19/2008,0000,9.98000,9.98000,9.98000,9.98000,97000
02/20/2008,0000,10.65000,10.65000,10.20000,10.50000,885000
02/21/2008,0000,10.30000,10.60000,10.00000,10.45000,350000
02/22/2008,0000,10.45000,10.45000,10.00000,10.15000,274000
02/25/2008,0000,10.15000,10.35000,10.05000,10.10000,287000
02/26/2008,0000,10.10000,10.80000,10.05000,10.50000,688000
02/27/2008,0000,10.05000,11.15000,10.05000,10.60000,444000
02/29/2008,0000,10.30000,10.70000,10.30000,10.60000,168000
03/03/2008,0000,10.30000,10.30000,10.10000,10.25000,160000
03/04/2008,0000,10.15000,10.95000,10.15000,10.95000,148000
03/05/2008,0000,11.70000,11.70000,11.70000,11.70000,42000
03/06/2008,0000,12.50000,12.50000,12.50000,12.50000,185000
03/07/2008,0000,12.50000,13.35000,11.65000,13.00000,1185000
03/10/2008,0000,12.50000,13.20000,12.50000,12.85000,522000
03/11/2008,0000,12.85000,13.55000,12.85000,12.90000,609000
03/12/2008,0000,13.30000,13.30000,12.80000,12.80000,455000
03/13/2008,0000,12.90000,13.00000,12.00000,12.00000,325000
03/14/2008,0000,12.30000,12.50000,11.90000,11.90000,197000
03/18/2008,0000,11.25000,11.70000,11.20000,11.65000,73000
03/19/2008,0000,11.80000,12.00000,11.20000,11.20000,119000
03/20/2008,0000,11.20000,11.95000,11.20000,11.95000,145000
03/21/2008,0000,12.70000,12.75000,12.30000,12.35000,449000
03/25/2008,0000,13.10000,13.10000,12.70000,12.85000,248000
03/26/2008,0000,12.95000,12.95000,12.40000,12.40000,173000
03/27/2008,0000,12.00000,12.30000,11.95000,12.00000,196000
03/28/2008,0000,12.30000,12.30000,11.95000,12.10000,235000
03/31/2008,0000,12.10000,12.70000,12.10000,12.45000,198000
04/01/2008,0000,12.45000,13.00000,12.10000,12.10000,198000
04/02/2008,0000,12.40000,12.60000,12.35000,12.40000,154000
04/03/2008,0000,12.50000,13.20000,12.40000,12.85000,311000
04/07/2008,0000,13.05000,13.10000,12.85000,12.90000,249000
04/08/2008,0000,12.90000,12.90000,12.45000,12.55000,98000
04/09/2008,0000,13.40000,13.40000,13.40000,13.40000,264000
04/10/2008,0000,14.30000,14.30000,13.60000,13.85000,908000
04/11/2008,0000,14.00000,14.20000,13.50000,13.55000,384000
04/14/2008,0000,13.55000,14.00000,13.30000,13.60000,272000
04/15/2008,0000,13.60000,14.55000,13.60000,14.40000,892000
04/16/2008,0000,14.40000,14.65000,14.15000,14.15000,474000
04/17/2008,0000,14.50000,14.50000,13.70000,14.00000,372000
04/18/2008,0000,14.00000,14.30000,14.00000,14.15000,182000
04/21/2008,0000,14.60000,14.60000,14.15000,14.35000,392000
04/22/2008,0000,14.40000,14.85000,14.40000,14.50000,185000
04/23/2008,0000,14.50000,14.70000,14.20000,14.25000,249000
04/24/2008,0000,14.30000,14.30000,13.85000,13.90000,122000
04/25/2008,0000,14.00000,14.40000,13.95000,14.00000,225000
04/28/2008,0000,14.00000,14.10000,13.70000,13.80000,160000
04/29/2008,0000,13.20000,13.70000,13.20000,13.35000,218000
04/30/2008,0000,13.30000,13.40000,12.80000,13.15000,268000
05/02/2008,0000,13.45000,13.80000,13.40000,13.50000,294000
05/05/2008,0000,14.00000,14.00000,13.60000,13.75000,185000
05/06/2008,0000,13.75000,14.00000,13.75000,13.85000,156000
05/07/2008,0000,14.00000,14.50000,13.65000,14.50000,247000
05/08/2008,0000,14.00000,15.45000,14.00000,15.45000,3030000
05/09/2008,0000,15.50000,15.75000,14.40000,14.40000,2535000
05/12/2008,0000,14.05000,14.10000,13.40000,13.40000,906000
05/13/2008,0000,13.40000,13.50000,12.60000,13.35000,475000
05/14/2008,0000,13.25000,13.45000,12.90000,13.10000,321000
05/15/2008,0000,13.10000,13.60000,13.00000,13.10000,465000
05/16/2008,0000,13.40000,13.50000,13.05000,13.40000,345000
05/19/2008,0000,13.40000,13.70000,13.30000,13.40000,346000
05/20/2008,0000,13.70000,13.80000,13.30000,13.40000,418000
05/21/2008,0000,13.40000,13.70000,13.20000,13.25000,259000
05/22/2008,0000,13.20000,13.45000,12.35000,12.95000,658000
05/23/2008,0000,12.95000,13.10000,12.50000,12.80000,229000
05/26/2008,0000,12.90000,12.90000,12.10000,12.30000,125000
05/27/2008,0000,12.10000,12.70000,12.10000,12.10000,117000
05/28/2008,0000,12.10000,12.40000,12.05000,12.30000,196000
05/29/2008,0000,12.60000,12.60000,11.70000,12.20000,121000
05/30/2008,0000,12.00000,12.10000,11.35000,11.50000,167000
06/02/2008,0000,10.70000,11.00000,10.70000,10.70000,675000
06/03/2008,0000,9.96000,10.40000,9.96000,9.96000,528000
06/04/2008,0000,10.50000,10.65000,10.00000,10.65000,167000
06/05/2008,0000,11.35000,11.35000,10.70000,11.15000,346000
06/06/2008,0000,11.15000,11.15000,10.60000,10.70000,157000
06/10/2008,0000,11.30000,11.30000,10.85000,10.85000,158000
06/11/2008,0000,11.40000,11.40000,10.60000,10.80000,133000
06/12/2008,0000,10.60000,10.60000,10.10000,10.10000,214000
06/13/2008,0000,10.50000,10.50000,10.10000,10.45000,115000
06/16/2008,0000,10.90000,10.90000,10.40000,10.40000,55000
06/17/2008,0000,10.40000,10.50000,10.15000,10.50000,33000
06/18/2008,0000,10.50000,10.85000,10.50000,10.55000,53000
06/19/2008,0000,10.75000,10.75000,10.30000,10.40000,137000
06/20/2008,0000,10.40000,10.65000,10.00000,10.05000,122000
06/23/2008,0000,9.68000,9.89000,9.52000,9.55000,82000
06/24/2008,0000,10.20000,10.20000,10.20000,10.20000,163000
06/25/2008,0000,10.20000,10.40000,9.65000,9.97000,182000
06/26/2008,0000,9.65000,10.25000,9.65000,10.20000,113000
06/27/2008,0000,9.49000,9.70000,9.49000,9.54000,105000
06/30/2008,0000,10.20000,10.20000,9.11000,9.84000,108000
07/01/2008,0000,9.98000,9.98000,9.20000,9.25000,98000
07/02/2008,0000,9.25000,9.77000,9.25000,9.51000,72000
07/03/2008,0000,9.51000,9.75000,9.51000,9.75000,25000
07/04/2008,0000,10.10000,10.10000,9.75000,9.78000,41000
07/07/2008,0000,9.78000,9.96000,9.75000,9.90000,88000
07/08/2008,0000,10.00000,10.50000,9.90000,10.00000,218000
07/09/2008,0000,10.30000,10.30000,9.83000,9.90000,132000
07/10/2008,0000,9.61000,10.00000,9.61000,9.80000,48000
07/11/2008,0000,9.80000,10.05000,9.80000,10.00000,90000
07/14/2008,0000,10.00000,10.15000,9.80000,10.10000,116000
07/15/2008,0000,10.10000,10.80000,10.10000,10.80000,785000
07/16/2008,0000,11.35000,11.35000,10.10000,10.10000,590000
07/17/2008,0000,10.30000,10.60000,10.30000,10.30000,246000
07/18/2008,0000,10.35000,10.35000,9.81000,9.81000,183000
07/21/2008,0000,9.85000,10.20000,9.85000,9.86000,107000
07/22/2008,0000,9.86000,10.55000,9.85000,10.30000,372000
07/23/2008,0000,10.30000,10.70000,10.30000,10.55000,189000
07/24/2008,0000,10.55000,10.55000,10.20000,10.25000,189000
07/25/2008,0000,10.20000,10.40000,10.10000,10.30000,44000
07/29/2008,0000,10.00000,10.30000,10.00000,10.05000,161000
07/30/2008,0000,10.15000,10.15000,9.95000,9.95000,111000
07/31/2008,0000,10.10000,10.30000,9.98000,10.20000,144000
08/01/2008,0000,10.65000,10.65000,9.52000,9.52000,223000
08/04/2008,0000,9.59000,9.82000,9.20000,9.40000,72000
08/05/2008,0000,9.45000,9.45000,9.14000,9.17000,99000
08/06/2008,0000,9.20000,9.60000,9.20000,9.55000,67000
08/07/2008,0000,9.53000,9.86000,9.44000,9.56000,39000
08/08/2008,0000,9.56000,9.70000,9.49000,9.70000,127000
08/11/2008,0000,9.70000,10.05000,9.70000,9.80000,61000
08/12/2008,0000,9.81000,9.89000,9.71000,9.71000,82000
08/13/2008,0000,9.71000,9.85000,9.71000,9.77000,53000
08/14/2008,0000,9.76000,9.99000,9.76000,9.82000,112000
08/15/2008,0000,9.93000,9.93000,9.72000,9.76000,59000
08/18/2008,0000,9.72000,9.76000,9.08000,9.08000,155000
08/19/2008,0000,8.45000,8.45000,8.45000,8.45000,128000
08/20/2008,0000,7.86000,7.99000,7.86000,7.86000,486000
08/21/2008,0000,7.36000,7.60000,7.31000,7.31000,250000
08/22/2008,0000,6.82000,7.10000,6.80000,6.80000,473000
08/25/2008,0000,6.83000,7.05000,6.45000,6.90000,187000
08/26/2008,0000,6.60000,6.86000,6.60000,6.66000,72000
08/27/2008,0000,6.60000,7.08000,6.60000,6.90000,141000
08/28/2008,0000,6.90000,6.90000,6.75000,6.75000,131000
08/29/2008,0000,6.90000,7.00000,6.85000,7.00000,51000
09/01/2008,0000,6.70000,6.83000,6.51000,6.83000,201000
09/02/2008,0000,6.52000,6.52000,6.36000,6.36000,190000
09/03/2008,0000,5.92000,6.01000,5.92000,5.92000,420000
09/04/2008,0000,5.51000,5.52000,5.51000,5.51000,179000
09/05/2008,0000,5.13000,5.13000,5.13000,5.13000,7000
09/08/2008,0000,4.78000,5.40000,4.78000,4.81000,276000
09/09/2008,0000,4.48000,4.75000,4.48000,4.48000,96000
09/10/2008,0000,4.17000,4.17000,4.17000,4.17000,7000
09/11/2008,0000,3.88000,4.05000,3.88000,3.88000,491000
09/12/2008,0000,3.88000,3.90000,3.61000,3.78000,401000
09/15/2008,0000,3.69000,3.98000,3.52000,3.68000,158000
09/16/2008,0000,3.47000,3.79000,3.43000,3.58000,98000
09/17/2008,0000,3.38000,3.76000,3.38000,3.50000,64000
09/18/2008,0000,3.68000,3.74000,3.50000,3.74000,257000
09/19/2008,0000,4.00000,4.00000,4.00000,4.00000,91000
09/22/2008,0000,4.28000,4.28000,4.28000,4.28000,69000
09/23/2008,0000,4.57000,4.57000,4.04000,4.35000,666000
09/24/2008,0000,4.20000,4.60000,4.20000,4.50000,138000
09/25/2008,0000,4.50000,4.65000,4.50000,4.65000,239000
09/26/2008,0000,4.65000,4.65000,4.42000,4.49000,204000
09/30/2008,0000,4.18000,4.46000,4.18000,4.18000,93000
10/01/2008,0000,4.47000,4.47000,4.47000,4.47000,17000
10/02/2008,0000,4.78000,4.78000,4.78000,4.78000,43000
10/03/2008,0000,5.11000,5.11000,5.05000,5.11000,264000
10/06/2008,0000,5.46000,5.46000,5.11000,5.46000,298000
10/07/2008,0000,5.30000,5.46000,5.08000,5.40000,283000
10/08/2008,0000,5.20000,5.20000,5.05000,5.06000,155000
10/09/2008,0000,5.06000,5.25000,5.00000,5.08000,226000
10/13/2008,0000,4.91000,5.20000,4.91000,4.91000,154000
10/14/2008,0000,5.10000,5.10000,4.80000,4.91000,116000
10/15/2008,0000,4.79000,4.79000,4.74000,4.74000,72000
10/16/2008,0000,4.58000,4.58000,4.58000,4.58000,68000
10/17/2008,0000,4.58000,4.58000,4.42000,4.42000,44000
10/20/2008,0000,4.27000,4.57000,4.27000,4.31000,71000
10/21/2008,0000,4.30000,4.52000,4.17000,4.50000,29000
10/22/2008,0000,4.40000,4.64000,4.35000,4.35000,73000
10/23/2008,0000,4.21000,4.40000,4.20000,4.40000,34000
10/24/2008,0000,4.37000,4.37000,4.37000,4.37000,3000
10/27/2008,0000,4.20000,4.49000,4.07000,4.30000,41000
10/28/2008,0000,4.05000,4.28000,4.05000,4.28000,4000
10/29/2008,0000,4.30000,4.38000,4.15000,4.15000,29000
10/30/2008,0000,4.35000,4.44000,4.35000,4.44000,83000
10/31/2008,0000,4.13000,4.66000,4.13000,4.66000,72000
11/03/2008,0000,4.38000,4.73000,4.34000,4.66000,277000
11/04/2008,0000,4.40000,4.57000,4.39000,4.57000,23000
11/05/2008,0000,4.57000,4.60000,4.26000,4.26000,48000
11/06/2008,0000,4.01000,4.26000,4.00000,4.26000,50000
11/07/2008,0000,4.26000,4.39000,4.26000,4.39000,6000
11/10/2008,0000,4.09000,4.50000,4.09000,4.48000,62000
11/11/2008,0000,4.21000,4.48000,4.17000,4.48000,76000
11/12/2008,0000,4.17000,4.45000,4.17000,4.42000,425000
11/13/2008,0000,4.13000,4.28000,4.13000,4.27000,67000
11/14/2008,0000,4.38000,4.56000,4.02000,4.56000,165000
11/17/2008,0000,4.40000,4.87000,4.34000,4.87000,161000
11/18/2008,0000,4.60000,4.78000,4.53000,4.53000,92000
11/19/2008,0000,4.25000,4.53000,4.22000,4.22000,36000
11/20/2008,0000,4.00000,4.01000,3.93000,4.00000,73000
11/21/2008,0000,3.72000,4.25000,3.72000,3.80000,39000
11/24/2008,0000,3.63000,4.00000,3.63000,4.00000,27000
11/25/2008,0000,4.17000,4.17000,3.90000,3.90000,40000
11/26/2008,0000,4.10000,4.10000,3.85000,3.86000,42000
11/27/2008,0000,4.01000,4.06000,3.95000,4.03000,95000
11/28/2008,0000,4.03000,4.10000,3.90000,3.90000,54000
12/01/2008,0000,4.00000,4.03000,3.87000,4.00000,59000
12/02/2008,0000,3.72000,3.72000,3.72000,3.72000,10000
12/03/2008,0000,3.90000,3.90000,3.75000,3.75000,14000
12/04/2008,0000,3.85000,3.85000,3.58000,3.61000,16000
12/05/2008,0000,3.78000,3.85000,3.60000,3.60000,52000
12/08/2008,0000,3.75000,3.75000,3.70000,3.70000,19000
12/09/2008,0000,3.72000,3.89000,3.70000,3.70000,88000
12/10/2008,0000,3.75000,3.80000,3.62000,3.70000,46000
12/11/2008,0000,3.70000,3.95000,3.60000,3.95000,327000
12/12/2008,0000,4.10000,4.22000,3.95000,4.19000,298000
12/15/2008,0000,4.30000,4.30000,3.95000,4.01000,74000
12/16/2008,0000,3.99000,3.99000,3.85000,3.95000,64000
12/17/2008,0000,4.03000,4.03000,3.85000,3.90000,47000
12/18/2008,0000,3.85000,3.90000,3.80000,3.80000,26000
12/19/2008,0000,3.63000,3.91000,3.63000,3.91000,131000
12/22/2008,0000,3.90000,3.90000,3.80000,3.81000,20000
12/23/2008,0000,3.55000,3.90000,3.55000,3.79000,42000
12/24/2008,0000,3.75000,4.00000,3.75000,4.00000,21000
12/25/2008,0000,3.85000,3.96000,3.85000,3.95000,66000
12/26/2008,0000,3.95000,4.19000,3.95000,4.08000,83000
12/29/2008,0000,3.95000,3.96000,3.95000,3.96000,7000
12/30/2008,0000,3.91000,4.00000,3.91000,3.96000,16000
12/31/2008,0000,3.96000,4.05000,3.92000,3.92000,45000
01/05/2009,0000,3.92000,4.01000,3.92000,4.01000,33000
01/06/2009,0000,4.00000,4.00000,3.95000,3.95000,29000
01/07/2009,0000,4.05000,4.05000,3.90000,3.90000,26000
01/08/2009,0000,3.81000,3.82000,3.81000,3.81000,8000
01/09/2009,0000,3.97000,3.97000,3.72000,3.90000,15000
01/12/2009,0000,3.73000,3.95000,3.73000,3.83000,19000
01/13/2009,0000,3.83000,3.94000,3.83000,3.92000,21000
01/14/2009,0000,3.82000,3.98000,3.82000,3.89000,49000
01/15/2009,0000,3.83000,3.83000,3.82000,3.82000,20000
01/16/2009,0000,3.92000,4.07000,3.82000,3.82000,51000
01/19/2009,0000,4.08000,4.08000,3.84000,4.00000,17000
01/20/2009,0000,4.05000,4.05000,3.80000,3.80000,13000
01/21/2009,0000,3.95000,4.00000,3.95000,3.96000,75000
02/02/2009,0000,3.85000,3.96000,3.82000,3.96000,32000
02/03/2009,0000,3.96000,3.96000,3.90000,3.95000,16000
02/04/2009,0000,3.98000,4.00000,3.92000,3.99000,22000
02/06/2009,0000,4.02000,4.02000,3.86000,3.91000,6000
02/09/2009,0000,4.00000,4.00000,3.86000,3.87000,32000
02/10/2009,0000,4.00000,4.14000,3.91000,4.14000,248000
02/11/2009,0000,4.00000,4.30000,4.00000,4.25000,60000
02/12/2009,0000,4.30000,4.30000,4.00000,4.14000,85000
02/13/2009,0000,4.00000,4.10000,4.00000,4.01000,31000
02/16/2009,0000,4.10000,4.10000,4.01000,4.10000,24000
02/17/2009,0000,4.01000,4.01000,4.01000,4.01000,29000
02/18/2009,0000,4.10000,4.29000,4.10000,4.29000,187000
02/19/2009,0000,4.59000,4.59000,4.31000,4.59000,813000
02/20/2009,0000,4.59000,4.89000,4.59000,4.68000,272000
02/23/2009,0000,4.51000,4.85000,4.44000,4.65000,69000
02/24/2009,0000,4.60000,4.74000,4.43000,4.51000,87000
02/25/2009,0000,4.53000,4.54000,4.25000,4.25000,133000
02/26/2009,0000,4.25000,4.42000,4.25000,4.26000,51000
02/27/2009,0000,4.35000,4.39000,4.22000,4.23000,89000
03/02/2009,0000,4.22000,4.50000,4.16000,4.21000,107000
03/03/2009,0000,4.37000,4.37000,4.15000,4.36000,35000
03/04/2009,0000,4.35000,4.60000,4.30000,4.50000,88000
03/05/2009,0000,4.56000,4.59000,4.35000,4.59000,96000
03/06/2009,0000,4.58000,4.88000,4.58000,4.78000,175000
03/09/2009,0000,4.99000,4.99000,4.81000,4.91000,196000
03/10/2009,0000,5.08000,5.08000,4.83000,4.98000,278000
03/11/2009,0000,5.07000,5.07000,4.93000,4.95000,259000
03/12/2009,0000,5.02000,5.10000,4.96000,5.06000,105000
03/13/2009,0000,5.41000,5.41000,5.41000,5.41000,604000
03/16/2009,0000,5.78000,5.78000,5.20000,5.20000,809000
03/17/2009,0000,5.00000,5.25000,5.00000,5.17000,275000
03/18/2009,0000,5.17000,5.17000,4.91000,5.13000,279000
03/19/2009,0000,5.15000,5.15000,4.90000,4.91000,352000
03/20/2009,0000,4.89000,4.99000,4.77000,4.77000,159000
03/23/2009,0000,4.80000,4.83000,4.60000,4.60000,159000
03/24/2009,0000,4.60000,4.92000,4.60000,4.75000,520000
03/25/2009,0000,4.75000,4.99000,4.75000,4.90000,147000
03/26/2009,0000,4.90000,5.04000,4.82000,5.04000,170000
03/27/2009,0000,5.06000,5.20000,5.01000,5.08000,152000
03/30/2009,0000,5.20000,5.20000,4.82000,4.90000,129000
03/31/2009,0000,4.90000,4.90000,4.79000,4.90000,83000
04/01/2009,0000,4.81000,5.16000,4.81000,4.97000,136000
04/02/2009,0000,5.00000,5.25000,4.90000,5.10000,473000
04/03/2009,0000,5.22000,5.40000,5.10000,5.14000,412000
04/06/2009,0000,5.14000,5.30000,5.14000,5.20000,188000
04/07/2009,0000,5.25000,5.27000,5.17000,5.18000,35000
04/08/2009,0000,5.20000,5.36000,5.20000,5.29000,183000
04/09/2009,0000,5.32000,5.55000,5.29000,5.36000,317000
04/10/2009,0000,5.42000,5.50000,5.30000,5.37000,209000
04/13/2009,0000,5.48000,5.48000,5.34000,5.41000,153000
04/14/2009,0000,5.45000,5.68000,5.20000,5.68000,352000
04/15/2009,0000,6.00000,6.00000,5.56000,5.59000,251000
04/16/2009,0000,5.60000,5.89000,5.60000,5.75000,427000
04/17/2009,0000,5.78000,6.10000,5.51000,5.52000,458000
04/20/2009,0000,5.45000,5.45000,5.14000,5.23000,172000
04/21/2009,0000,5.23000,5.53000,5.23000,5.53000,278000
04/22/2009,0000,5.53000,5.54000,5.42000,5.43000,67000
04/23/2009,0000,5.42000,5.43000,5.27000,5.29000,104000
04/24/2009,0000,5.32000,5.66000,5.32000,5.55000,565000
04/27/2009,0000,5.45000,5.54000,5.17000,5.17000,426000
04/28/2009,0000,5.10000,5.29000,4.81000,4.90000,240000
04/29/2009,0000,4.80000,5.00000,4.80000,5.00000,82000
04/30/2009,0000,5.00000,5.26000,5.00000,5.12000,236000
05/04/2009,0000,5.20000,5.45000,5.20000,5.30000,321000
05/05/2009,0000,5.30000,5.57000,5.30000,5.55000,574000
05/06/2009,0000,5.55000,5.74000,5.50000,5.54000,207000
05/07/2009,0000,5.54000,5.92000,5.50000,5.85000,623000
05/08/2009,0000,5.91000,6.00000,5.74000,5.85000,284000
05/11/2009,0000,5.85000,5.85000,5.65000,5.65000,171000
05/12/2009,0000,5.65000,5.65000,5.35000,5.37000,295000
05/13/2009,0000,5.62000,5.74000,5.55000,5.72000,384000
05/14/2009,0000,5.42000,5.70000,5.42000,5.64000,130000
05/15/2009,0000,5.69000,5.78000,5.46000,5.50000,348000
05/18/2009,0000,5.60000,5.88000,5.55000,5.88000,848000
05/19/2009,0000,6.09000,6.09000,5.71000,5.71000,379000
05/20/2009,0000,5.72000,5.78000,5.62000,5.62000,160000
05/21/2009,0000,5.69000,5.90000,5.68000,5.84000,284000
05/22/2009,0000,5.74000,5.89000,5.71000,5.81000,175000
05/25/2009,0000,5.89000,6.08000,5.73000,6.08000,347000
05/26/2009,0000,6.08000,6.50000,6.08000,6.30000,536000
05/27/2009,0000,6.21000,6.40000,6.21000,6.38000,196000
06/01/2009,0000,6.40000,6.78000,6.38000,6.70000,265000
06/02/2009,0000,6.70000,6.89000,6.24000,6.24000,254000
06/03/2009,0000,6.19000,6.24000,5.98000,6.09000,356000
06/04/2009,0000,6.08000,6.49000,6.02000,6.36000,303000
06/05/2009,0000,6.22000,6.57000,6.22000,6.27000,155000
06/08/2009,0000,6.10000,6.11000,5.90000,6.05000,144000
06/09/2009,0000,6.00000,6.00000,5.66000,5.95000,90000
06/10/2009,0000,5.81000,5.91000,5.54000,5.70000,169000
06/11/2009,0000,5.60000,6.09000,5.39000,5.80000,1587000
06/12/2009,0000,5.50000,6.16000,5.50000,5.55000,496000
06/15/2009,0000,5.53000,5.70000,5.51000,5.59000,180000
06/16/2009,0000,5.51000,5.58000,5.31000,5.49000,162000
06/17/2009,0000,5.49000,5.60000,5.38000,5.60000,173000
06/18/2009,0000,5.50000,5.59000,5.45000,5.45000,63000
06/19/2009,0000,5.38000,5.58000,5.38000,5.38000,73000
06/22/2009,0000,5.50000,5.75000,5.41000,5.75000,144000
06/23/2009,0000,5.67000,6.15000,5.67000,6.00000,392000
06/24/2009,0000,5.71000,6.07000,5.71000,5.84000,167000
06/25/2009,0000,5.98000,6.00000,5.71000,6.00000,131000
06/26/2009,0000,5.81000,6.34000,5.81000,6.10000,244000
06/29/2009,0000,6.09000,6.13000,5.88000,5.91000,206000
06/30/2009,0000,6.04000,6.11000,5.84000,6.11000,181000
07/01/2009,0000,6.01000,6.10000,5.90000,5.94000,92000
07/02/2009,0000,5.95000,6.13000,5.92000,6.13000,155000
07/03/2009,0000,6.12000,6.17000,5.96000,6.15000,173000
07/06/2009,0000,6.09000,6.09000,6.00000,6.09000,80000
07/07/2009,0000,5.96000,6.00000,5.90000,6.00000,186000
07/08/2009,0000,5.99000,5.99000,5.85000,5.91000,96000
07/09/2009,0000,5.91000,5.98000,5.86000,5.96000,130000
07/10/2009,0000,5.99000,6.10000,5.94000,5.95000,249000
07/13/2009,0000,6.04000,6.04000,5.80000,5.80000,157000
07/14/2009,0000,5.96000,6.20000,5.96000,6.10000,441000
07/15/2009,0000,6.03000,6.11000,6.01000,6.02000,113000
07/16/2009,0000,6.09000,6.12000,5.96000,6.01000,54000
07/17/2009,0000,6.09000,6.13000,6.01000,6.02000,113000
07/20/2009,0000,6.03000,6.14000,5.95000,6.03000,184000
07/21/2009,0000,6.14000,6.14000,6.00000,6.08000,100000
07/22/2009,0000,6.00000,6.10000,6.00000,6.01000,121000
07/23/2009,0000,6.01000,6.05000,5.96000,6.05000,151000
07/24/2009,0000,6.05000,6.19000,6.01000,6.07000,223000
07/27/2009,0000,6.25000,6.49000,6.25000,6.49000,189000
07/28/2009,0000,6.94000,6.94000,6.94000,6.94000,196000
07/29/2009,0000,7.42000,7.42000,7.42000,7.42000,108000
07/30/2009,0000,7.93000,7.93000,7.93000,7.93000,169000
07/31/2009,0000,8.48000,8.48000,8.48000,8.48000,93000
08/03/2009,0000,9.07000,9.07000,8.56000,9.07000,2999000
08/04/2009,0000,9.00000,9.00000,8.44000,8.44000,888000
08/05/2009,0000,8.40000,8.56000,8.00000,8.00000,475000
08/06/2009,0000,7.88000,8.08000,7.56000,7.66000,313000
08/10/2009,0000,7.54000,8.14000,7.30000,7.52000,281000
08/11/2009,0000,7.62000,7.95000,7.62000,7.80000,202000
08/12/2009,0000,7.80000,8.30000,7.80000,8.15000,263000
08/13/2009,0000,8.15000,8.27000,8.06000,8.15000,378000
08/14/2009,0000,8.28000,8.28000,8.07000,8.15000,217000
08/17/2009,0000,8.25000,8.55000,8.20000,8.55000,298000
08/18/2009,0000,8.05000,9.14000,8.05000,9.14000,790000
08/19/2009,0000,9.77000,9.77000,9.77000,9.77000,152000
08/20/2009,0000,10.45000,10.45000,9.20000,9.20000,4052000
08/21/2009,0000,9.00000,9.32000,8.65000,8.65000,873000
08/24/2009,0000,8.80000,8.80000,8.50000,8.60000,471000
08/25/2009,0000,8.68000,9.00000,8.68000,8.85000,257000
08/26/2009,0000,8.84000,8.84000,8.24000,8.25000,503000
08/27/2009,0000,7.92000,8.82000,7.92000,8.60000,381000
08/28/2009,0000,8.83000,8.83000,8.57000,8.71000,258000
08/31/2009,0000,8.60000,8.63000,8.48000,8.51000,306000
09/01/2009,0000,8.51000,8.86000,8.50000,8.81000,499000
09/02/2009,0000,8.80000,9.42000,8.80000,9.15000,992000
09/03/2009,0000,9.40000,9.77000,9.20000,9.30000,630000
09/04/2009,0000,9.92000,9.92000,9.35000,9.40000,748000
09/07/2009,0000,9.55000,9.61000,9.41000,9.41000,380000
09/08/2009,0000,9.45000,9.70000,9.45000,9.50000,346000
09/09/2009,0000,9.61000,10.15000,9.61000,10.10000,1279000
09/10/2009,0000,10.80000,10.80000,10.50000,10.80000,2662000
09/11/2009,0000,10.80000,11.10000,10.10000,10.25000,1478000
09/14/2009,0000,10.00000,10.30000,9.62000,9.64000,922000
09/15/2009,0000,9.98000,9.98000,9.54000,9.60000,432000
09/16/2009,0000,9.60000,9.94000,9.60000,9.65000,444000
09/17/2009,0000,9.60000,9.87000,9.60000,9.65000,477000
09/18/2009,0000,9.65000,10.30000,9.65000,10.30000,790000
09/21/2009,0000,11.00000,11.00000,10.95000,11.00000,730000
09/22/2009,0000,11.75000,11.75000,11.00000,11.05000,2229000
09/23/2009,0000,11.00000,11.05000,10.30000,10.35000,1001000
09/24/2009,0000,9.80000,10.85000,9.80000,10.40000,794000
09/25/2009,0000,10.50000,10.80000,10.50000,10.65000,556000
09/28/2009,0000,10.95000,10.95000,10.35000,10.55000,354000
09/29/2009,0000,10.60000,10.80000,10.35000,10.40000,230000
09/30/2009,0000,10.40000,10.80000,10.30000,10.40000,589000
10/01/2009,0000,10.40000,10.50000,10.05000,10.15000,276000
10/02/2009,0000,10.00000,10.40000,9.91000,10.00000,333000
10/05/2009,0000,10.00000,10.70000,10.00000,10.60000,467000
10/06/2009,0000,10.60000,10.75000,10.20000,10.20000,479000
10/07/2009,0000,10.25000,10.50000,10.15000,10.20000,246000
10/08/2009,0000,10.15000,10.35000,9.95000,10.10000,314000
10/09/2009,0000,10.00000,10.25000,9.80000,10.00000,483000
10/12/2009,0000,10.00000,10.00000,9.88000,9.88000,294000
10/13/2009,0000,9.85000,9.88000,9.60000,9.83000,332000
10/14/2009,0000,9.83000,9.99000,9.71000,9.80000,363000
10/15/2009,0000,9.82000,10.45000,9.82000,10.45000,1697000
10/16/2009,0000,10.55000,10.55000,10.05000,10.10000,638000
10/19/2009,0000,10.25000,10.35000,10.05000,10.15000,334000
10/20/2009,0000,10.15000,10.35000,10.05000,10.05000,233000
10/21/2009,0000,10.00000,10.30000,9.93000,10.30000,849000
10/22/2009,0000,10.30000,10.30000,9.96000,9.98000,231000
10/23/2009,0000,10.10000,10.45000,9.99000,10.45000,313000
10/26/2009,0000,10.60000,11.15000,10.60000,10.85000,2988000
10/27/2009,0000,10.60000,11.00000,10.15000,10.30000,577000
10/28/2009,0000,10.30000,10.45000,10.00000,10.00000,287000
10/29/2009,0000,10.00000,10.15000,9.31000,9.73000,584000
10/30/2009,0000,9.80000,9.85000,9.52000,9.79000,143000
11/02/2009,0000,9.50000,9.70000,9.50000,9.60000,180000
11/03/2009,0000,10.00000,10.00000,9.62000,9.65000,106000
11/04/2009,0000,9.84000,10.30000,9.65000,9.94000,1007000
11/05/2009,0000,9.90000,9.94000,9.65000,9.82000,171000
11/06/2009,0000,9.82000,9.82000,9.60000,9.61000,250000
11/09/2009,0000,9.60000,9.74000,9.40000,9.50000,197000
11/10/2009,0000,9.50000,10.05000,9.50000,9.80000,471000
11/11/2009,0000,10.00000,10.00000,9.81000,9.82000,223000
11/12/2009,0000,9.82000,9.94000,9.18000,9.82000,142000
11/13/2009,0000,9.40000,9.77000,9.40000,9.56000,118000
11/16/2009,0000,9.60000,10.20000,9.56000,10.20000,1490000
11/17/2009,0000,10.10000,10.10000,9.56000,9.73000,463000
11/18/2009,0000,9.73000,9.89000,9.70000,9.73000,226000
11/19/2009,0000,9.82000,9.85000,9.70000,9.80000,122000
11/20/2009,0000,9.80000,9.88000,9.71000,9.82000,76000
11/23/2009,0000,9.82000,9.95000,9.74000,9.74000,245000
11/24/2009,0000,9.74000,9.93000,9.70000,9.84000,209000
11/25/2009,0000,9.90000,9.99000,9.78000,9.78000,144000
11/26/2009,0000,9.81000,9.90000,9.72000,9.80000,229000
11/27/2009,0000,9.78000,9.78000,9.30000,9.35000,175000
11/30/2009,0000,9.35000,10.00000,9.35000,10.00000,426000
12/01/2009,0000,10.00000,10.05000,9.60000,10.00000,438000
12/02/2009,0000,10.00000,10.25000,9.82000,10.15000,351000
12/03/2009,0000,10.50000,10.85000,10.15000,10.15000,1198000
12/04/2009,0000,10.40000,10.85000,10.25000,10.85000,2135000
12/07/2009,0000,11.60000,11.60000,11.60000,11.60000,784000
12/08/2009,0000,12.40000,12.40000,12.40000,12.40000,832000
12/09/2009,0000,13.25000,13.25000,13.25000,13.25000,709000
12/11/2009,0000,15.10000,15.10000,15.10000,15.10000,1759000
12/14/2009,0000,16.15000,16.15000,16.15000,16.15000,4762000
12/15/2009,0000,17.25000,17.25000,17.25000,17.25000,825000
12/16/2009,0000,18.45000,18.45000,18.45000,18.45000,1026000
12/17/2009,0000,19.70000,19.70000,19.50000,19.70000,8704000
12/18/2009,0000,21.00000,21.00000,18.80000,19.70000,4532000
12/21/2009,0000,21.05000,21.05000,21.05000,21.05000,2670000
12/22/2009,0000,22.50000,22.50000,22.50000,22.50000,919000
12/23/2009,0000,24.05000,24.05000,24.05000,24.05000,746000
12/25/2009,0000,27.45000,27.45000,27.45000,27.45000,586000
04/02/2007,0000,12.00000,12.15000,11.90000,11.90000,83000
04/03/2007,0000,11.90000,12.20000,11.90000,12.10000,127000
04/04/2007,0000,12.10000,12.90000,11.60000,12.90000,451000
04/09/2007,0000,13.80000,13.80000,13.80000,13.80000,246000
04/10/2007,0000,14.75000,14.75000,14.75000,14.75000,273000
04/11/2007,0000,15.75000,15.75000,15.75000,15.75000,289000
04/12/2007,0000,16.85000,16.85000,16.85000,16.85000,2144000
04/13/2007,0000,18.00000,18.00000,17.50000,18.00000,2588000
04/16/2007,0000,20.55000,20.55000,20.55000,20.55000,896000
04/17/2007,0000,21.95000,21.95000,21.95000,21.95000,687000
04/18/2007,0000,23.45000,23.45000,20.45000,20.45000,2144000
04/19/2007,0000,19.05000,19.05000,19.05000,19.05000,450000
04/20/2007,0000,17.75000,20.35000,17.75000,20.35000,2421000
04/23/2007,0000,19.90000,19.90000,18.95000,18.95000,239000
04/24/2007,0000,17.65000,17.65000,17.65000,17.65000,163000
04/26/2007,0000,16.80000,17.00000,15.70000,15.70000,722000
04/27/2007,0000,15.70000,16.75000,15.70000,16.75000,486000
04/30/2007,0000,17.40000,17.40000,16.00000,16.85000,598000
05/02/2007,0000,16.45000,16.45000,15.70000,15.70000,446000
05/03/2007,0000,15.70000,15.95000,14.65000,14.65000,453000
05/04/2007,0000,14.60000,14.60000,13.65000,14.20000,502000
05/07/2007,0000,14.20000,15.15000,14.20000,15.15000,184000
05/08/2007,0000,16.20000,16.20000,15.30000,16.20000,912000
05/09/2007,0000,15.80000,16.00000,15.20000,15.80000,326000
05/10/2007,0000,15.55000,16.90000,15.40000,16.25000,430000
05/11/2007,0000,16.00000,16.90000,15.40000,15.80000,340000
05/14/2007,0000,15.60000,16.30000,15.20000,15.35000,160000
05/15/2007,0000,14.80000,15.30000,14.70000,14.80000,146000
05/16/2007,0000,14.80000,15.80000,14.80000,15.80000,258000
05/17/2007,0000,15.70000,16.00000,15.50000,15.95000,279000
05/18/2007,0000,15.50000,16.10000,15.50000,15.90000,110000
05/21/2007,0000,14.80000,15.80000,14.80000,15.40000,356000
05/22/2007,0000,15.30000,15.60000,14.80000,14.90000,226000
05/23/2007,0000,14.90000,15.90000,14.90000,15.90000,611000
05/24/2007,0000,15.90000,16.05000,15.00000,15.05000,599000
05/25/2007,0000,15.20000,16.00000,15.20000,15.50000,476000
05/28/2007,0000,15.50000,15.80000,15.35000,15.40000,138000
05/29/2007,0000,15.50000,16.45000,15.45000,16.45000,651000
05/30/2007,0000,16.80000,16.80000,15.55000,15.90000,402000
05/31/2007,0000,15.90000,16.35000,15.65000,15.80000,274000
06/04/2007,0000,18.05000,18.05000,18.05000,18.05000,276000
06/05/2007,0000,19.30000,19.30000,19.30000,19.30000,404000
06/06/2007,0000,20.65000,20.65000,17.95000,17.95000,1657000
06/07/2007,0000,17.20000,17.95000,17.20000,17.50000,357000
06/08/2007,0000,17.10000,18.50000,17.10000,17.55000,620000
06/11/2007,0000,17.70000,18.00000,16.80000,17.20000,479000
06/12/2007,0000,17.20000,17.60000,17.00000,17.10000,266000
06/13/2007,0000,17.40000,18.25000,17.30000,18.25000,478000
06/14/2007,0000,18.95000,19.50000,17.80000,17.85000,1213000
06/15/2007,0000,17.50000,18.70000,17.50000,18.20000,507000
06/20/2007,0000,18.90000,18.90000,17.50000,17.55000,302000
06/21/2007,0000,17.30000,18.75000,17.30000,18.15000,437000
06/22/2007,0000,18.15000,18.90000,18.00000,18.05000,512000
06/25/2007,0000,18.50000,19.30000,17.90000,19.00000,642000
06/26/2007,0000,18.90000,19.80000,18.30000,18.55000,677000
06/27/2007,0000,18.90000,19.15000,18.00000,18.00000,451000
06/28/2007,0000,18.30000,19.25000,18.30000,18.60000,2781000
06/29/2007,0000,17.30000,19.30000,17.30000,18.45000,3352000
07/02/2007,0000,18.00000,19.00000,18.00000,18.45000,452000
07/03/2007,0000,19.00000,19.00000,18.10000,18.10000,617000
07/04/2007,0000,18.60000,19.35000,18.20000,19.15000,1862000
07/05/2007,0000,19.10000,20.45000,18.60000,19.95000,4273000
07/06/2007,0000,19.50000,20.45000,19.40000,19.40000,1956000
07/09/2007,0000,20.10000,20.10000,18.85000,18.85000,3343000
07/10/2007,0000,18.95000,19.90000,18.80000,19.00000,1971000
07/11/2007,0000,19.50000,19.50000,19.00000,19.15000,791000
07/12/2007,0000,20.45000,20.45000,20.45000,20.45000,793000
07/13/2007,0000,21.85000,21.85000,21.85000,21.85000,738000
07/17/2007,0000,22.30000,22.30000,20.60000,21.60000,1591000
07/18/2007,0000,21.00000,23.00000,21.00000,22.10000,933000
07/19/2007,0000,22.90000,23.60000,22.50000,23.60000,2593000
07/20/2007,0000,24.05000,24.05000,22.50000,22.50000,1437000
07/23/2007,0000,22.05000,22.85000,21.90000,22.10000,845000
07/24/2007,0000,22.10000,22.80000,22.00000,22.10000,1709000
07/25/2007,0000,22.00000,22.50000,21.00000,21.30000,1270000
07/26/2007,0000,21.30000,22.40000,21.00000,21.00000,1002000
07/27/2007,0000,20.50000,22.30000,20.50000,21.00000,956000
07/31/2007,0000,20.00000,21.00000,20.00000,20.20000,521000
08/01/2007,0000,20.20000,20.50000,19.80000,19.80000,412000
08/02/2007,0000,20.20000,20.65000,19.50000,19.60000,1651000
08/03/2007,0000,20.10000,20.10000,19.10000,19.10000,207000
08/06/2007,0000,18.70000,20.40000,18.10000,19.60000,639000
08/07/2007,0000,19.80000,20.30000,19.60000,19.70000,305000
08/08/2007,0000,20.25000,20.25000,19.50000,19.60000,329000
08/09/2007,0000,19.80000,20.10000,19.40000,19.65000,612000
08/10/2007,0000,19.65000,19.65000,19.00000,19.00000,201000
08/14/2007,0000,19.40000,19.40000,18.80000,18.90000,292000
08/15/2007,0000,19.20000,19.20000,17.80000,17.90000,229000
08/16/2007,0000,17.90000,18.00000,16.65000,16.65000,352000
08/17/2007,0000,15.50000,16.50000,15.50000,15.50000,290000
08/20/2007,0000,16.20000,16.20000,14.45000,14.45000,622000
08/21/2007,0000,14.25000,14.25000,13.45000,13.45000,400000
08/22/2007,0000,12.55000,13.10000,12.55000,12.85000,515000
08/23/2007,0000,13.00000,13.65000,12.70000,13.35000,317000
08/24/2007,0000,13.05000,13.25000,12.60000,13.00000,161000
08/27/2007,0000,13.40000,13.70000,13.10000,13.10000,105000
08/28/2007,0000,13.10000,13.35000,13.10000,13.35000,64000
08/29/2007,0000,12.70000,13.15000,12.70000,13.00000,138000
08/30/2007,0000,13.00000,13.50000,13.00000,13.15000,89000
08/31/2007,0000,13.35000,14.05000,13.35000,14.05000,153000
09/03/2007,0000,14.80000,14.80000,14.05000,14.20000,384000
09/04/2007,0000,14.20000,14.40000,13.35000,13.80000,131000
09/05/2007,0000,13.55000,13.80000,13.20000,13.20000,100000
09/06/2007,0000,13.00000,13.20000,12.70000,13.15000,86000
09/07/2007,0000,13.15000,14.00000,12.90000,13.60000,199000
09/10/2007,0000,13.20000,13.80000,13.20000,13.35000,92000
09/11/2007,0000,13.60000,13.75000,13.30000,13.50000,68000
09/12/2007,0000,13.80000,13.95000,13.40000,13.50000,184000
09/13/2007,0000,13.75000,13.85000,13.50000,13.55000,91000
09/14/2007,0000,13.55000,13.80000,13.25000,13.25000,83000
09/17/2007,0000,13.25000,13.55000,13.00000,13.00000,50000
09/19/2007,0000,13.50000,13.50000,12.60000,12.90000,75000
09/20/2007,0000,12.90000,12.90000,12.00000,12.10000,92000
09/21/2007,0000,12.00000,12.00000,11.35000,11.50000,128000
09/26/2007,0000,11.50000,12.30000,11.35000,12.30000,206000
09/27/2007,0000,12.30000,13.15000,12.30000,13.15000,199000
09/28/2007,0000,14.00000,14.00000,12.80000,13.00000,265000
10/01/2007,0000,13.25000,13.45000,13.15000,13.15000,88000
10/02/2007,0000,13.30000,13.35000,13.00000,13.35000,86000
10/03/2007,0000,12.70000,13.35000,12.60000,12.60000,109000
10/04/2007,0000,12.60000,12.90000,12.40000,12.85000,122000
10/05/2007,0000,13.00000,13.00000,12.60000,12.90000,41000
10/08/2007,0000,12.60000,13.00000,12.60000,12.65000,39000
10/09/2007,0000,12.65000,12.95000,12.35000,12.35000,99000
10/11/2007,0000,12.50000,12.85000,12.40000,12.55000,50000
10/12/2007,0000,12.80000,12.80000,12.40000,12.40000,52000
10/15/2007,0000,12.45000,13.25000,12.45000,13.25000,159000
10/16/2007,0000,14.15000,14.15000,14.15000,14.15000,164000
10/17/2007,0000,15.10000,15.10000,15.10000,15.10000,212000
10/18/2007,0000,16.15000,16.15000,15.60000,16.15000,2745000
10/19/2007,0000,16.30000,17.25000,15.95000,17.25000,1190000
10/22/2007,0000,16.50000,17.20000,16.05000,16.05000,935000
10/23/2007,0000,16.05000,17.15000,16.05000,17.15000,794000
10/24/2007,0000,18.35000,18.35000,18.00000,18.35000,459000
10/25/2007,0000,18.35000,18.35000,17.70000,17.80000,1072000
10/26/2007,0000,17.80000,19.00000,17.80000,18.05000,672000
10/29/2007,0000,18.00000,18.30000,16.80000,17.20000,455000
10/30/2007,0000,17.15000,17.15000,16.00000,16.00000,523000
10/31/2007,0000,16.40000,16.40000,14.90000,14.90000,435000
11/01/2007,0000,15.10000,15.90000,15.00000,15.30000,595000
11/02/2007,0000,14.50000,15.30000,14.30000,14.35000,298000
11/05/2007,0000,14.60000,15.35000,14.35000,15.35000,477000
11/06/2007,0000,15.25000,16.20000,15.25000,15.50000,356000
11/07/2007,0000,15.80000,15.85000,15.00000,15.00000,158000
11/08/2007,0000,14.75000,15.00000,14.10000,14.85000,152000
11/09/2007,0000,14.30000,14.70000,14.30000,14.30000,98000
11/12/2007,0000,14.30000,14.65000,13.50000,14.00000,82000
11/13/2007,0000,14.00000,14.30000,13.80000,13.85000,83000
11/14/2007,0000,14.50000,14.50000,14.10000,14.25000,79000
11/15/2007,0000,14.25000,14.40000,13.80000,14.00000,57000
11/16/2007,0000,14.00000,14.10000,13.70000,14.10000,28000
11/19/2007,0000,14.10000,14.45000,13.70000,14.10000,77000
11/20/2007,0000,14.10000,14.10000,13.80000,14.00000,29000
11/21/2007,0000,14.95000,14.95000,14.95000,14.95000,69000
11/22/2007,0000,15.95000,15.95000,15.95000,15.95000,131000
11/23/2007,0000,17.05000,17.05000,15.35000,15.35000,1071000
11/26/2007,0000,15.90000,16.40000,15.40000,16.40000,457000
11/27/2007,0000,15.50000,16.00000,15.30000,15.40000,262000
11/28/2007,0000,15.40000,16.45000,15.40000,15.70000,390000
11/29/2007,0000,16.40000,16.40000,15.55000,15.55000,158000
11/30/2007,0000,15.70000,16.10000,15.40000,16.10000,154000
12/03/2007,0000,16.10000,16.10000,15.60000,15.70000,72000
12/04/2007,0000,15.40000,15.70000,15.40000,15.50000,93000
12/05/2007,0000,15.10000,15.60000,15.10000,15.60000,106000
12/06/2007,0000,15.60000,16.00000,15.30000,15.30000,126000
12/07/2007,0000,15.30000,15.85000,15.20000,15.30000,76000
12/10/2007,0000,15.60000,15.70000,15.30000,15.30000,119000
12/11/2007,0000,15.60000,15.60000,14.70000,14.75000,145000
12/12/2007,0000,14.50000,14.75000,14.30000,14.50000,64000
12/13/2007,0000,14.70000,15.00000,14.50000,14.50000,70000
12/14/2007,0000,14.75000,14.75000,13.50000,13.55000,145000
12/17/2007,0000,13.55000,13.70000,12.65000,12.65000,154000
12/18/2007,0000,11.80000,12.65000,11.80000,12.40000,203000
12/19/2007,0000,12.15000,13.25000,12.00000,13.25000,171000
12/20/2007,0000,13.55000,13.90000,12.50000,12.50000,102000
12/21/2007,0000,13.35000,13.35000,12.20000,12.50000,507000
12/24/2007,0000,12.30000,12.90000,12.30000,12.40000,142000
12/25/2007,0000,12.60000,12.60000,12.25000,12.30000,168000
12/26/2007,0000,12.30000,12.55000,12.00000,12.00000,114000
12/27/2007,0000,12.20000,12.70000,12.10000,12.40000,117000
12/28/2007,0000,12.35000,13.20000,12.35000,13.00000,132000
12/31/2007,0000,13.00000,13.85000,13.00000,13.85000,159000
01/02/2008,0000,14.00000,14.30000,13.00000,13.05000,176000
01/03/2008,0000,12.60000,13.00000,12.60000,12.90000,54000
01/04/2008,0000,12.90000,13.20000,12.85000,13.20000,38000
01/07/2008,0000,12.80000,12.80000,12.30000,12.30000,180000
01/08/2008,0000,12.00000,12.65000,12.00000,12.60000,124000
01/09/2008,0000,12.00000,12.60000,12.00000,12.40000,93000
01/10/2008,0000,12.80000,13.00000,12.10000,12.10000,47000
01/11/2008,0000,12.20000,12.30000,12.10000,12.20000,80000
01/14/2008,0000,12.70000,12.80000,12.30000,12.45000,145000
01/15/2008,0000,12.70000,12.80000,12.15000,12.15000,98000
01/16/2008,0000,11.80000,12.25000,11.70000,11.75000,114000
01/17/2008,0000,11.80000,12.05000,11.80000,11.85000,92000
01/18/2008,0000,11.70000,11.80000,11.50000,11.80000,85000
01/21/2008,0000,11.50000,11.80000,11.50000,11.60000,34000
01/22/2008,0000,10.80000,11.45000,10.80000,10.80000,192000
01/23/2008,0000,10.15000,11.10000,10.05000,10.05000,127000
01/24/2008,0000,9.50000,10.40000,9.35000,9.35000,436000
01/25/2008,0000,9.35000,9.68000,9.35000,9.45000,109000
01/28/2008,0000,9.45000,9.45000,8.79000,8.79000,135000
01/29/2008,0000,8.79000,8.79000,8.18000,8.18000,201000
01/30/2008,0000,8.10000,8.40000,8.00000,8.10000,101000
01/31/2008,0000,8.11000,8.11000,7.90000,7.90000,87000
02/01/2008,0000,8.10000,8.15000,7.82000,7.90000,147000
02/12/2008,0000,8.00000,8.00000,7.80000,7.81000,54000
02/13/2008,0000,8.00000,8.18000,7.84000,8.05000,87000
02/14/2008,0000,8.15000,8.20000,8.03000,8.15000,80000
02/15/2008,0000,8.00000,8.72000,8.00000,8.72000,181000
02/18/2008,0000,9.33000,9.33000,9.33000,9.33000,145000
02/19/2008,0000,9.98000,9.98000,9.98000,9.98000,97000
02/20/2008,0000,10.65000,10.65000,10.20000,10.50000,885000
02/21/2008,0000,10.30000,10.60000,10.00000,10.45000,350000
02/22/2008,0000,10.45000,10.45000,10.00000,10.15000,274000
02/25/2008,0000,10.15000,10.35000,10.05000,10.10000,287000
02/26/2008,0000,10.10000,10.80000,10.05000,10.50000,688000
02/27/2008,0000,10.05000,11.15000,10.05000,10.60000,444000
02/29/2008,0000,10.30000,10.70000,10.30000,10.60000,168000
03/03/2008,0000,10.30000,10.30000,10.10000,10.25000,160000
03/04/2008,0000,10.15000,10.95000,10.15000,10.95000,148000
03/05/2008,0000,11.70000,11.70000,11.70000,11.70000,42000
03/06/2008,0000,12.50000,12.50000,12.50000,12.50000,185000
03/07/2008,0000,12.50000,13.35000,11.65000,13.00000,1185000
03/10/2008,0000,12.50000,13.20000,12.50000,12.85000,522000
03/11/2008,0000,12.85000,13.55000,12.85000,12.90000,609000
03/12/2008,0000,13.30000,13.30000,12.80000,12.80000,455000
03/13/2008,0000,12.90000,13.00000,12.00000,12.00000,325000
03/14/2008,0000,12.30000,12.50000,11.90000,11.90000,197000
03/18/2008,0000,11.25000,11.70000,11.20000,11.65000,73000
03/19/2008,0000,11.80000,12.00000,11.20000,11.20000,119000
03/20/2008,0000,11.20000,11.95000,11.20000,11.95000,145000
03/21/2008,0000,12.70000,12.75000,12.30000,12.35000,449000
03/25/2008,0000,13.10000,13.10000,12.70000,12.85000,248000
03/26/2008,0000,12.95000,12.95000,12.40000,12.40000,173000
03/27/2008,0000,12.00000,12.30000,11.95000,12.00000,196000
03/28/2008,0000,12.30000,12.30000,11.95000,12.10000,235000
03/31/2008,0000,12.10000,12.70000,12.10000,12.45000,198000
04/01/2008,0000,12.45000,13.00000,12.10000,12.10000,198000
04/02/2008,0000,12.40000,12.60000,12.35000,12.40000,154000
04/03/2008,0000,12.50000,13.20000,12.40000,12.85000,311000
04/07/2008,0000,13.05000,13.10000,12.85000,12.90000,249000
04/08/2008,0000,12.90000,12.90000,12.45000,12.55000,98000
04/09/2008,0000,13.40000,13.40000,13.40000,13.40000,264000
04/10/2008,0000,14.30000,14.30000,13.60000,13.85000,908000
04/11/2008,0000,14.00000,14.20000,13.50000,13.55000,384000
04/14/2008,0000,13.55000,14.00000,13.30000,13.60000,272000
04/15/2008,0000,13.60000,14.55000,13.60000,14.40000,892000
04/16/2008,0000,14.40000,14.65000,14.15000,14.15000,474000
04/17/2008,0000,14.50000,14.50000,13.70000,14.00000,372000
04/18/2008,0000,14.00000,14.30000,14.00000,14.15000,182000
04/21/2008,0000,14.60000,14.60000,14.15000,14.35000,392000
04/22/2008,0000,14.40000,14.85000,14.40000,14.50000,185000
04/23/2008,0000,14.50000,14.70000,14.20000,14.25000,249000
04/24/2008,0000,14.30000,14.30000,13.85000,13.90000,122000
04/25/2008,0000,14.00000,14.40000,13.95000,14.00000,225000
04/28/2008,0000,14.00000,14.10000,13.70000,13.80000,160000
04/29/2008,0000,13.20000,13.70000,13.20000,13.35000,218000
04/30/2008,0000,13.30000,13.40000,12.80000,13.15000,268000
05/02/2008,0000,13.45000,13.80000,13.40000,13.50000,294000
05/05/2008,0000,14.00000,14.00000,13.60000,13.75000,185000
05/06/2008,0000,13.75000,14.00000,13.75000,13.85000,156000
05/07/2008,0000,14.00000,14.50000,13.65000,14.50000,247000
05/08/2008,0000,14.00000,15.45000,14.00000,15.45000,3030000
05/09/2008,0000,15.50000,15.75000,14.40000,14.40000,2535000
05/12/2008,0000,14.05000,14.10000,13.40000,13.40000,906000
05/13/2008,0000,13.40000,13.50000,12.60000,13.35000,475000
05/14/2008,0000,13.25000,13.45000,12.90000,13.10000,321000
05/15/2008,0000,13.10000,13.60000,13.00000,13.10000,465000
05/16/2008,0000,13.40000,13.50000,13.05000,13.40000,345000
05/19/2008,0000,13.40000,13.70000,13.30000,13.40000,346000
05/20/2008,0000,13.70000,13.80000,13.30000,13.40000,418000
05/21/2008,0000,13.40000,13.70000,13.20000,13.25000,259000
05/22/2008,0000,13.20000,13.45000,12.35000,12.95000,658000
05/23/2008,0000,12.95000,13.10000,12.50000,12.80000,229000
05/26/2008,0000,12.90000,12.90000,12.10000,12.30000,125000
05/27/2008,0000,12.10000,12.70000,12.10000,12.10000,117000
05/28/2008,0000,12.10000,12.40000,12.05000,12.30000,196000
05/29/2008,0000,12.60000,12.60000,11.70000,12.20000,121000
05/30/2008,0000,12.00000,12.10000,11.35000,11.50000,167000
06/02/2008,0000,10.70000,11.00000,10.70000,10.70000,675000
06/03/2008,0000,9.96000,10.40000,9.96000,9.96000,528000
06/04/2008,0000,10.50000,10.65000,10.00000,10.65000,167000
06/05/2008,0000,11.35000,11.35000,10.70000,11.15000,346000
06/06/2008,0000,11.15000,11.15000,10.60000,10.70000,157000
06/10/2008,0000,11.30000,11.30000,10.85000,10.85000,158000
06/11/2008,0000,11.40000,11.40000,10.60000,10.80000,133000
06/12/2008,0000,10.60000,10.60000,10.10000,10.10000,214000
06/13/2008,0000,10.50000,10.50000,10.10000,10.45000,115000
06/16/2008,0000,10.90000,10.90000,10.40000,10.40000,55000
06/17/2008,0000,10.40000,10.50000,10.15000,10.50000,33000
06/18/2008,0000,10.50000,10.85000,10.50000,10.55000,53000
06/19/2008,0000,10.75000,10.75000,10.30000,10.40000,137000
06/20/2008,0000,10.40000,10.65000,10.00000,10.05000,122000
06/23/2008,0000,9.68000,9.89000,9.52000,9.55000,82000
06/24/2008,0000,10.20000,10.20000,10.20000,10.20000,163000
06/25/2008,0000,10.20000,10.40000,9.65000,9.97000,182000
06/26/2008,0000,9.65000,10.25000,9.65000,10.20000,113000
06/27/2008,0000,9.49000,9.70000,9.49000,9.54000,105000
06/30/2008,0000,10.20000,10.20000,9.11000,9.84000,108000
07/01/2008,0000,9.98000,9.98000,9.20000,9.25000,98000
07/02/2008,0000,9.25000,9.77000,9.25000,9.51000,72000
07/03/2008,0000,9.51000,9.75000,9.51000,9.75000,25000
07/04/2008,0000,10.10000,10.10000,9.75000,9.78000,41000
07/07/2008,0000,9.78000,9.96000,9.75000,9.90000,88000
07/08/2008,0000,10.00000,10.50000,9.90000,10.00000,218000
07/09/2008,0000,10.30000,10.30000,9.83000,9.90000,132000
07/10/2008,0000,9.61000,10.00000,9.61000,9.80000,48000
07/11/2008,0000,9.80000,10.05000,9.80000,10.00000,90000
07/14/2008,0000,10.00000,10.15000,9.80000,10.10000,116000
07/15/2008,0000,10.10000,10.80000,10.10000,10.80000,785000
07/16/2008,0000,11.35000,11.35000,10.10000,10.10000,590000
07/17/2008,0000,10.30000,10.60000,10.30000,10.30000,246000
07/18/2008,0000,10.35000,10.35000,9.81000,9.81000,183000
07/21/2008,0000,9.85000,10.20000,9.85000,9.86000,107000
07/22/2008,0000,9.86000,10.55000,9.85000,10.30000,372000
07/23/2008,0000,10.30000,10.70000,10.30000,10.55000,189000
07/24/2008,0000,10.55000,10.55000,10.20000,10.25000,189000
07/25/2008,0000,10.20000,10.40000,10.10000,10.30000,44000
07/29/2008,0000,10.00000,10.30000,10.00000,10.05000,161000
07/30/2008,0000,10.15000,10.15000,9.95000,9.95000,111000
07/31/2008,0000,10.10000,10.30000,9.98000,10.20000,144000
08/01/2008,0000,10.65000,10.65000,9.52000,9.52000,223000
08/04/2008,0000,9.59000,9.82000,9.20000,9.40000,72000
08/05/2008,0000,9.45000,9.45000,9.14000,9.17000,99000
08/06/2008,0000,9.20000,9.60000,9.20000,9.55000,67000
08/07/2008,0000,9.53000,9.86000,9.44000,9.56000,39000
08/08/2008,0000,9.56000,9.70000,9.49000,9.70000,127000
08/11/2008,0000,9.70000,10.05000,9.70000,9.80000,61000
08/12/2008,0000,9.81000,9.89000,9.71000,9.71000,82000
08/13/2008,0000,9.71000,9.85000,9.71000,9.77000,53000
08/14/2008,0000,9.76000,9.99000,9.76000,9.82000,112000
08/15/2008,0000,9.93000,9.93000,9.72000,9.76000,59000
08/18/2008,0000,9.72000,9.76000,9.08000,9.08000,155000
08/19/2008,0000,8.45000,8.45000,8.45000,8.45000,128000
08/20/2008,0000,7.86000,7.99000,7.86000,7.86000,486000
08/21/2008,0000,7.36000,7.60000,7.31000,7.31000,250000
08/22/2008,0000,6.82000,7.10000,6.80000,6.80000,473000
08/25/2008,0000,6.83000,7.05000,6.45000,6.90000,187000
08/26/2008,0000,6.60000,6.86000,6.60000,6.66000,72000
08/27/2008,0000,6.60000,7.08000,6.60000,6.90000,141000
08/28/2008,0000,6.90000,6.90000,6.75000,6.75000,131000
08/29/2008,0000,6.90000,7.00000,6.85000,7.00000,51000
09/01/2008,0000,6.70000,6.83000,6.51000,6.83000,201000
09/02/2008,0000,6.52000,6.52000,6.36000,6.36000,190000
09/03/2008,0000,5.92000,6.01000,5.92000,5.92000,420000
09/04/2008,0000,5.51000,5.52000,5.51000,5.51000,179000
09/05/2008,0000,5.13000,5.13000,5.13000,5.13000,7000
09/08/2008,0000,4.78000,5.40000,4.78000,4.81000,276000
09/09/2008,0000,4.48000,4.75000,4.48000,4.48000,96000
09/10/2008,0000,4.17000,4.17000,4.17000,4.17000,7000
09/11/2008,0000,3.88000,4.05000,3.88000,3.88000,491000
09/12/2008,0000,3.88000,3.90000,3.61000,3.78000,401000
09/15/2008,0000,3.69000,3.98000,3.52000,3.68000,158000
09/16/2008,0000,3.47000,3.79000,3.43000,3.58000,98000
09/17/2008,0000,3.38000,3.76000,3.38000,3.50000,64000
09/18/2008,0000,3.68000,3.74000,3.50000,3.74000,257000
09/19/2008,0000,4.00000,4.00000,4.00000,4.00000,91000
09/22/2008,0000,4.28000,4.28000,4.28000,4.28000,69000
09/23/2008,0000,4.57000,4.57000,4.04000,4.35000,666000
09/24/2008,0000,4.20000,4.60000,4.20000,4.50000,138000
09/25/2008,0000,4.50000,4.65000,4.50000,4.65000,239000
09/26/2008,0000,4.65000,4.65000,4.42000,4.49000,204000
09/30/2008,0000,4.18000,4.46000,4.18000,4.18000,93000
10/01/2008,0000,4.47000,4.47000,4.47000,4.47000,17000
10/02/2008,0000,4.78000,4.78000,4.78000,4.78000,43000
10/03/2008,0000,5.11000,5.11000,5.05000,5.11000,264000
10/06/2008,0000,5.46000,5.46000,5.11000,5.46000,298000
10/07/2008,0000,5.30000,5.46000,5.08000,5.40000,283000
10/08/2008,0000,5.20000,5.20000,5.05000,5.06000,155000
10/09/2008,0000,5.06000,5.25000,5.00000,5.08000,226000
10/13/2008,0000,4.91000,5.20000,4.91000,4.91000,154000
10/14/2008,0000,5.10000,5.10000,4.80000,4.91000,116000
10/15/2008,0000,4.79000,4.79000,4.74000,4.74000,72000
10/16/2008,0000,4.58000,4.58000,4.58000,4.58000,68000
10/17/2008,0000,4.58000,4.58000,4.42000,4.42000,44000
10/20/2008,0000,4.27000,4.57000,4.27000,4.31000,71000
10/21/2008,0000,4.30000,4.52000,4.17000,4.50000,29000
10/22/2008,0000,4.40000,4.64000,4.35000,4.35000,73000
10/23/2008,0000,4.21000,4.40000,4.20000,4.40000,34000
10/24/2008,0000,4.37000,4.37000,4.37000,4.37000,3000
10/27/2008,0000,4.20000,4.49000,4.07000,4.30000,41000
10/28/2008,0000,4.05000,4.28000,4.05000,4.28000,4000
10/29/2008,0000,4.30000,4.38000,4.15000,4.15000,29000
10/30/2008,0000,4.35000,4.44000,4.35000,4.44000,83000
10/31/2008,0000,4.13000,4.66000,4.13000,4.66000,72000
11/03/2008,0000,4.38000,4.73000,4.34000,4.66000,277000
11/04/2008,0000,4.40000,4.57000,4.39000,4.57000,23000
11/05/2008,0000,4.57000,4.60000,4.26000,4.26000,48000
11/06/2008,0000,4.01000,4.26000,4.00000,4.26000,50000
11/07/2008,0000,4.26000,4.39000,4.26000,4.39000,6000
11/10/2008,0000,4.09000,4.50000,4.09000,4.48000,62000
11/11/2008,0000,4.21000,4.48000,4.17000,4.48000,76000
11/12/2008,0000,4.17000,4.45000,4.17000,4.42000,425000
11/13/2008,0000,4.13000,4.28000,4.13000,4.27000,67000
11/14/2008,0000,4.38000,4.56000,4.02000,4.56000,165000
11/17/2008,0000,4.40000,4.87000,4.34000,4.87000,161000
11/18/2008,0000,4.60000,4.78000,4.53000,4.53000,92000
11/19/2008,0000,4.25000,4.53000,4.22000,4.22000,36000
11/20/2008,0000,4.00000,4.01000,3.93000,4.00000,73000
11/21/2008,0000,3.72000,4.25000,3.72000,3.80000,39000
11/24/2008,0000,3.63000,4.00000,3.63000,4.00000,27000
11/25/2008,0000,4.17000,4.17000,3.90000,3.90000,40000
11/26/2008,0000,4.10000,4.10000,3.85000,3.86000,42000
11/27/2008,0000,4.01000,4.06000,3.95000,4.03000,95000
11/28/2008,0000,4.03000,4.10000,3.90000,3.90000,54000
12/01/2008,0000,4.00000,4.03000,3.87000,4.00000,59000
12/02/2008,0000,3.72000,3.72000,3.72000,3.72000,10000
12/03/2008,0000,3.90000,3.90000,3.75000,3.75000,14000
12/04/2008,0000,3.85000,3.85000,3.58000,3.61000,16000
12/05/2008,0000,3.78000,3.85000,3.60000,3.60000,52000
12/08/2008,0000,3.75000,3.75000,3.70000,3.70000,19000
12/09/2008,0000,3.72000,3.89000,3.70000,3.70000,88000
12/10/2008,0000,3.75000,3.80000,3.62000,3.70000,46000
12/11/2008,0000,3.70000,3.95000,3.60000,3.95000,327000
12/12/2008,0000,4.10000,4.22000,3.95000,4.19000,298000
12/15/2008,0000,4.30000,4.30000,3.95000,4.01000,74000
12/16/2008,0000,3.99000,3.99000,3.85000,3.95000,64000
12/17/2008,0000,4.03000,4.03000,3.85000,3.90000,47000
12/18/2008,0000,3.85000,3.90000,3.80000,3.80000,26000
12/19/2008,0000,3.63000,3.91000,3.63000,3.91000,131000
12/22/2008,0000,3.90000,3.90000,3.80000,3.81000,20000
12/23/2008,0000,3.55000,3.90000,3.55000,3.79000,42000
12/24/2008,0000,3.75000,4.00000,3.75000,4.00000,21000
12/25/2008,0000,3.85000,3.96000,3.85000,3.95000,66000
12/26/2008,0000,3.95000,4.19000,3.95000,4.08000,83000
12/29/2008,0000,3.95000,3.96000,3.95000,3.96000,7000
12/30/2008,0000,3.91000,4.00000,3.91000,3.96000,16000
12/31/2008,0000,3.96000,4.05000,3.92000,3.92000,45000
01/05/2009,0000,3.92000,4.01000,3.92000,4.01000,33000
01/06/2009,0000,4.00000,4.00000,3.95000,3.95000,29000
01/07/2009,0000,4.05000,4.05000,3.90000,3.90000,26000
01/08/2009,0000,3.81000,3.82000,3.81000,3.81000,8000
01/09/2009,0000,3.97000,3.97000,3.72000,3.90000,15000
01/12/2009,0000,3.73000,3.95000,3.73000,3.83000,19000
01/13/2009,0000,3.83000,3.94000,3.83000,3.92000,21000
01/14/2009,0000,3.82000,3.98000,3.82000,3.89000,49000
01/15/2009,0000,3.83000,3.83000,3.82000,3.82000,20000
01/16/2009,0000,3.92000,4.07000,3.82000,3.82000,51000
01/19/2009,0000,4.08000,4.08000,3.84000,4.00000,17000
01/20/2009,0000,4.05000,4.05000,3.80000,3.80000,13000
01/21/2009,0000,3.95000,4.00000,3.95000,3.96000,75000
02/02/2009,0000,3.85000,3.96000,3.82000,3.96000,32000
02/03/2009,0000,3.96000,3.96000,3.90000,3.95000,16000
02/04/2009,0000,3.98000,4.00000,3.92000,3.99000,22000
02/06/2009,0000,4.02000,4.02000,3.86000,3.91000,6000
02/09/2009,0000,4.00000,4.00000,3.86000,3.87000,32000
02/10/2009,0000,4.00000,4.14000,3.91000,4.14000,248000
02/11/2009,0000,4.00000,4.30000,4.00000,4.25000,60000
02/12/2009,0000,4.30000,4.30000,4.00000,4.14000,85000
02/13/2009,0000,4.00000,4.10000,4.00000,4.01000,31000
02/16/2009,0000,4.10000,4.10000,4.01000,4.10000,24000
02/17/2009,0000,4.01000,4.01000,4.01000,4.01000,29000
02/18/2009,0000,4.10000,4.29000,4.10000,4.29000,187000
02/19/2009,0000,4.59000,4.59000,4.31000,4.59000,813000
02/20/2009,0000,4.59000,4.89000,4.59000,4.68000,272000
02/23/2009,0000,4.51000,4.85000,4.44000,4.65000,69000
02/24/2009,0000,4.60000,4.74000,4.43000,4.51000,87000
02/25/2009,0000,4.53000,4.54000,4.25000,4.25000,133000
02/26/2009,0000,4.25000,4.42000,4.25000,4.26000,51000
02/27/2009,0000,4.35000,4.39000,4.22000,4.23000,89000
03/02/2009,0000,4.22000,4.50000,4.16000,4.21000,107000
03/03/2009,0000,4.37000,4.37000,4.15000,4.36000,35000
03/04/2009,0000,4.35000,4.60000,4.30000,4.50000,88000
03/05/2009,0000,4.56000,4.59000,4.35000,4.59000,96000
03/06/2009,0000,4.58000,4.88000,4.58000,4.78000,175000
03/09/2009,0000,4.99000,4.99000,4.81000,4.91000,196000
03/10/2009,0000,5.08000,5.08000,4.83000,4.98000,278000
03/11/2009,0000,5.07000,5.07000,4.93000,4.95000,259000
03/12/2009,0000,5.02000,5.10000,4.96000,5.06000,105000
03/13/2009,0000,5.41000,5.41000,5.41000,5.41000,604000
03/16/2009,0000,5.78000,5.78000,5.20000,5.20000,809000
03/17/2009,0000,5.00000,5.25000,5.00000,5.17000,275000
03/18/2009,0000,5.17000,5.17000,4.91000,5.13000,279000
03/19/2009,0000,5.15000,5.15000,4.90000,4.91000,352000
03/20/2009,0000,4.89000,4.99000,4.77000,4.77000,159000
03/23/2009,0000,4.80000,4.83000,4.60000,4.60000,159000
03/24/2009,0000,4.60000,4.92000,4.60000,4.75000,520000
03/25/2009,0000,4.75000,4.99000,4.75000,4.90000,147000
03/26/2009,0000,4.90000,5.04000,4.82000,5.04000,170000
03/27/2009,0000,5.06000,5.20000,5.01000,5.08000,152000
03/30/2009,0000,5.20000,5.20000,4.82000,4.90000,129000
03/31/2009,0000,4.90000,4.90000,4.79000,4.90000,83000
04/01/2009,0000,4.81000,5.16000,4.81000,4.97000,136000
04/02/2009,0000,5.00000,5.25000,4.90000,5.10000,473000
04/03/2009,0000,5.22000,5.40000,5.10000,5.14000,412000
04/06/2009,0000,5.14000,5.30000,5.14000,5.20000,188000
04/07/2009,0000,5.25000,5.27000,5.17000,5.18000,35000
04/08/2009,0000,5.20000,5.36000,5.20000,5.29000,183000
04/09/2009,0000,5.32000,5.55000,5.29000,5.36000,317000
04/10/2009,0000,5.42000,5.50000,5.30000,5.37000,209000
04/13/2009,0000,5.48000,5.48000,5.34000,5.41000,153000
04/14/2009,0000,5.45000,5.68000,5.20000,5.68000,352000
04/15/2009,0000,6.00000,6.00000,5.56000,5.59000,251000
04/16/2009,0000,5.60000,5.89000,5.60000,5.75000,427000
04/17/2009,0000,5.78000,6.10000,5.51000,5.52000,458000
04/20/2009,0000,5.45000,5.45000,5.14000,5.23000,172000
04/21/2009,0000,5.23000,5.53000,5.23000,5.53000,278000
04/22/2009,0000,5.53000,5.54000,5.42000,5.43000,67000
04/23/2009,0000,5.42000,5.43000,5.27000,5.29000,104000
04/24/2009,0000,5.32000,5.66000,5.32000,5.55000,565000
04/27/2009,0000,5.45000,5.54000,5.17000,5.17000,426000
04/28/2009,0000,5.10000,5.29000,4.81000,4.90000,240000
04/29/2009,0000,4.80000,5.00000,4.80000,5.00000,82000
04/30/2009,0000,5.00000,5.26000,5.00000,5.12000,236000
05/04/2009,0000,5.20000,5.45000,5.20000,5.30000,321000
05/05/2009,0000,5.30000,5.57000,5.30000,5.55000,574000
05/06/2009,0000,5.55000,5.74000,5.50000,5.54000,207000
05/07/2009,0000,5.54000,5.92000,5.50000,5.85000,623000
05/08/2009,0000,5.91000,6.00000,5.74000,5.85000,284000
05/11/2009,0000,5.85000,5.85000,5.65000,5.65000,171000
05/12/2009,0000,5.65000,5.65000,5.35000,5.37000,295000
05/13/2009,0000,5.62000,5.74000,5.55000,5.72000,384000
05/14/2009,0000,5.42000,5.70000,5.42000,5.64000,130000
05/15/2009,0000,5.69000,5.78000,5.46000,5.50000,348000
05/18/2009,0000,5.60000,5.88000,5.55000,5.88000,848000
05/19/2009,0000,6.09000,6.09000,5.71000,5.71000,379000
05/20/2009,0000,5.72000,5.78000,5.62000,5.62000,160000
05/21/2009,0000,5.69000,5.90000,5.68000,5.84000,284000
05/22/2009,0000,5.74000,5.89000,5.71000,5.81000,175000
05/25/2009,0000,5.89000,6.08000,5.73000,6.08000,347000
05/26/2009,0000,6.08000,6.50000,6.08000,6.30000,536000
05/27/2009,0000,6.21000,6.40000,6.21000,6.38000,196000
06/01/2009,0000,6.40000,6.78000,6.38000,6.70000,265000
06/02/2009,0000,6.70000,6.89000,6.24000,6.24000,254000
06/03/2009,0000,6.19000,6.24000,5.98000,6.09000,356000
06/04/2009,0000,6.08000,6.49000,6.02000,6.36000,303000
06/05/2009,0000,6.22000,6.57000,6.22000,6.27000,155000
06/08/2009,0000,6.10000,6.11000,5.90000,6.05000,144000
06/09/2009,0000,6.00000,6.00000,5.66000,5.95000,90000
06/10/2009,0000,5.81000,5.91000,5.54000,5.70000,169000
06/11/2009,0000,5.60000,6.09000,5.39000,5.80000,1587000
06/12/2009,0000,5.50000,6.16000,5.50000,5.55000,496000
06/15/2009,0000,5.53000,5.70000,5.51000,5.59000,180000
06/16/2009,0000,5.51000,5.58000,5.31000,5.49000,162000
06/17/2009,0000,5.49000,5.60000,5.38000,5.60000,173000
06/18/2009,0000,5.50000,5.59000,5.45000,5.45000,63000
06/19/2009,0000,5.38000,5.58000,5.38000,5.38000,73000
06/22/2009,0000,5.50000,5.75000,5.41000,5.75000,144000
06/23/2009,0000,5.67000,6.15000,5.67000,6.00000,392000
06/24/2009,0000,5.71000,6.07000,5.71000,5.84000,167000
06/25/2009,0000,5.98000,6.00000,5.71000,6.00000,131000
06/26/2009,0000,5.81000,6.34000,5.81000,6.10000,244000
06/29/2009,0000,6.09000,6.13000,5.88000,5.91000,206000
06/30/2009,0000,6.04000,6.11000,5.84000,6.11000,181000
07/01/2009,0000,6.01000,6.10000,5.90000,5.94000,92000
07/02/2009,0000,5.95000,6.13000,5.92000,6.13000,155000
07/03/2009,0000,6.12000,6.17000,5.96000,6.15000,173000
07/06/2009,0000,6.09000,6.09000,6.00000,6.09000,80000
07/07/2009,0000,5.96000,6.00000,5.90000,6.00000,186000
07/08/2009,0000,5.99000,5.99000,5.85000,5.91000,96000
07/09/2009,0000,5.91000,5.98000,5.86000,5.96000,130000
07/10/2009,0000,5.99000,6.10000,5.94000,5.95000,249000
07/13/2009,0000,6.04000,6.04000,5.80000,5.80000,157000
07/14/2009,0000,5.96000,6.20000,5.96000,6.10000,441000
07/15/2009,0000,6.03000,6.11000,6.01000,6.02000,113000
07/16/2009,0000,6.09000,6.12000,5.96000,6.01000,54000
07/17/2009,0000,6.09000,6.13000,6.01000,6.02000,113000
07/20/2009,0000,6.03000,6.14000,5.95000,6.03000,184000
07/21/2009,0000,6.14000,6.14000,6.00000,6.08000,100000
07/22/2009,0000,6.00000,6.10000,6.00000,6.01000,121000
07/23/2009,0000,6.01000,6.05000,5.96000,6.05000,151000
07/24/2009,0000,6.05000,6.19000,6.01000,6.07000,223000
07/27/2009,0000,6.25000,6.49000,6.25000,6.49000,189000
07/28/2009,0000,6.94000,6.94000,6.94000,6.94000,196000
07/29/2009,0000,7.42000,7.42000,7.42000,7.42000,108000
07/30/2009,0000,7.93000,7.93000,7.93000,7.93000,169000
07/31/2009,0000,8.48000,8.48000,8.48000,8.48000,93000
08/03/2009,0000,9.07000,9.07000,8.56000,9.07000,2999000
08/04/2009,0000,9.00000,9.00000,8.44000,8.44000,888000
08/05/2009,0000,8.40000,8.56000,8.00000,8.00000,475000
08/06/2009,0000,7.88000,8.08000,7.56000,7.66000,313000
08/10/2009,0000,7.54000,8.14000,7.30000,7.52000,281000
08/11/2009,0000,7.62000,7.95000,7.62000,7.80000,202000
08/12/2009,0000,7.80000,8.30000,7.80000,8.15000,263000
08/13/2009,0000,8.15000,8.27000,8.06000,8.15000,378000
08/14/2009,0000,8.28000,8.28000,8.07000,8.15000,217000
08/17/2009,0000,8.25000,8.55000,8.20000,8.55000,298000
08/18/2009,0000,8.05000,9.14000,8.05000,9.14000,790000
08/19/2009,0000,9.77000,9.77000,9.77000,9.77000,152000
08/20/2009,0000,10.45000,10.45000,9.20000,9.20000,4052000
08/21/2009,0000,9.00000,9.32000,8.65000,8.65000,873000
08/24/2009,0000,8.80000,8.80000,8.50000,8.60000,471000
08/25/2009,0000,8.68000,9.00000,8.68000,8.85000,257000
08/26/2009,0000,8.84000,8.84000,8.24000,8.25000,503000
08/27/2009,0000,7.92000,8.82000,7.92000,8.60000,381000
08/28/2009,0000,8.83000,8.83000,8.57000,8.71000,258000
08/31/2009,0000,8.60000,8.63000,8.48000,8.51000,306000
09/01/2009,0000,8.51000,8.86000,8.50000,8.81000,499000
09/02/2009,0000,8.80000,9.42000,8.80000,9.15000,992000
09/03/2009,0000,9.40000,9.77000,9.20000,9.30000,630000
09/04/2009,0000,9.92000,9.92000,9.35000,9.40000,748000
09/07/2009,0000,9.55000,9.61000,9.41000,9.41000,380000
09/08/2009,0000,9.45000,9.70000,9.45000,9.50000,346000
09/09/2009,0000,9.61000,10.15000,9.61000,10.10000,1279000
09/10/2009,0000,10.80000,10.80000,10.50000,10.80000,2662000
09/11/2009,0000,10.80000,11.10000,10.10000,10.25000,1478000
09/14/2009,0000,10.00000,10.30000,9.62000,9.64000,922000
09/15/2009,0000,9.98000,9.98000,9.54000,9.60000,432000
09/16/2009,0000,9.60000,9.94000,9.60000,9.65000,444000
09/17/2009,0000,9.60000,9.87000,9.60000,9.65000,477000
09/18/2009,0000,9.65000,10.30000,9.65000,10.30000,790000
09/21/2009,0000,11.00000,11.00000,10.95000,11.00000,730000
09/22/2009,0000,11.75000,11.75000,11.00000,11.05000,2229000
09/23/2009,0000,11.00000,11.05000,10.30000,10.35000,1001000
09/24/2009,0000,9.80000,10.85000,9.80000,10.40000,794000
09/25/2009,0000,10.50000,10.80000,10.50000,10.65000,556000
09/28/2009,0000,10.95000,10.95000,10.35000,10.55000,354000
09/29/2009,0000,10.60000,10.80000,10.35000,10.40000,230000
09/30/2009,0000,10.40000,10.80000,10.30000,10.40000,589000
10/01/2009,0000,10.40000,10.50000,10.05000,10.15000,276000
10/02/2009,0000,10.00000,10.40000,9.91000,10.00000,333000
10/05/2009,0000,10.00000,10.70000,10.00000,10.60000,467000
10/06/2009,0000,10.60000,10.75000,10.20000,10.20000,479000
10/07/2009,0000,10.25000,10.50000,10.15000,10.20000,246000
10/08/2009,0000,10.15000,10.35000,9.95000,10.10000,314000
10/09/2009,0000,10.00000,10.25000,9.80000,10.00000,483000
10/12/2009,0000,10.00000,10.00000,9.88000,9.88000,294000
10/13/2009,0000,9.85000,9.88000,9.60000,9.83000,332000
10/14/2009,0000,9.83000,9.99000,9.71000,9.80000,363000
10/15/2009,0000,9.82000,10.45000,9.82000,10.45000,1697000
10/16/2009,0000,10.55000,10.55000,10.05000,10.10000,638000
10/19/2009,0000,10.25000,10.35000,10.05000,10.15000,334000
10/20/2009,0000,10.15000,10.35000,10.05000,10.05000,233000
10/21/2009,0000,10.00000,10.30000,9.93000,10.30000,849000
10/22/2009,0000,10.30000,10.30000,9.96000,9.98000,231000
10/23/2009,0000,10.10000,10.45000,9.99000,10.45000,313000
10/26/2009,0000,10.60000,11.15000,10.60000,10.85000,2988000
10/27/2009,0000,10.60000,11.00000,10.15000,10.30000,577000
10/28/2009,0000,10.30000,10.45000,10.00000,10.00000,287000
10/29/2009,0000,10.00000,10.15000,9.31000,9.73000,584000
10/30/2009,0000,9.80000,9.85000,9.52000,9.79000,143000
11/02/2009,0000,9.50000,9.70000,9.50000,9.60000,180000
11/03/2009,0000,10.00000,10.00000,9.62000,9.65000,106000
11/04/2009,0000,9.84000,10.30000,9.65000,9.94000,1007000
11/05/2009,0000,9.90000,9.94000,9.65000,9.82000,171000
11/06/2009,0000,9.82000,9.82000,9.60000,9.61000,250000
11/09/2009,0000,9.60000,9.74000,9.40000,9.50000,197000
11/10/2009,0000,9.50000,10.05000,9.50000,9.80000,471000
11/11/2009,0000,10.00000,10.00000,9.81000,9.82000,223000
11/12/2009,0000,9.82000,9.94000,9.18000,9.82000,142000
11/13/2009,0000,9.40000,9.77000,9.40000,9.56000,118000
11/16/2009,0000,9.60000,10.20000,9.56000,10.20000,1490000
11/17/2009,0000,10.10000,10.10000,9.56000,9.73000,463000
11/18/2009,0000,9.73000,9.89000,9.70000,9.73000,226000
11/19/2009,0000,9.82000,9.85000,9.70000,9.80000,122000
11/20/2009,0000,9.80000,9.88000,9.71000,9.82000,76000
11/23/2009,0000,9.82000,9.95000,9.74000,9.74000,245000
11/24/2009,0000,9.74000,9.93000,9.70000,9.84000,209000
11/25/2009,0000,9.90000,9.99000,9.78000,9.78000,144000
11/26/2009,0000,9.81000,9.90000,9.72000,9.80000,229000
11/27/2009,0000,9.78000,9.78000,9.30000,9.35000,175000
11/30/2009,0000,9.35000,10.00000,9.35000,10.00000,426000
12/01/2009,0000,10.00000,10.05000,9.60000,10.00000,438000
12/02/2009,0000,10.00000,10.25000,9.82000,10.15000,351000
12/03/2009,0000,10.50000,10.85000,10.15000,10.15000,1198000
12/04/2009,0000,10.40000,10.85000,10.25000,10.85000,2135000
12/07/2009,0000,11.60000,11.60000,11.60000,11.60000,784000
12/08/2009,0000,12.40000,12.40000,12.40000,12.40000,832000
12/09/2009,0000,13.25000,13.25000,13.25000,13.25000,709000
12/11/2009,0000,15.10000,15.10000,15.10000,15.10000,1759000
12/14/2009,0000,16.15000,16.15000,16.15000,16.15000,4762000
12/15/2009,0000,17.25000,17.25000,17.25000,17.25000,825000
12/16/2009,0000,18.45000,18.45000,18.45000,18.45000,1026000
12/17/2009,0000,19.70000,19.70000,19.50000,19.70000,8704000
12/18/2009,0000,21.00000,21.00000,18.80000,19.70000,4532000
12/21/2009,0000,21.05000,21.05000,21.05000,21.05000,2670000
12/22/2009,0000,22.50000,22.50000,22.50000,22.50000,919000
12/23/2009,0000,24.05000,24.05000,24.05000,24.05000,746000
12/25/2009,0000,27.45000,27.45000,27.45000,27.45000,586000
12/25/2009,0000,27.45000,27.45000,27.45000,27.45000,586000
12/28/2009,0000,29.35000,29.35000,28.60000,29.35000,5703000
12/29/2009,1230,31.40000,31.40000,31.40000,31.40000,2064032
