DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.00000,14.25000,14.00000,14.00000,1085000
04/03/2007,0000,14.00000,14.20000,14.00000,14.05000,826000
04/04/2007,0000,14.15000,14.35000,13.90000,13.95000,1453000
04/09/2007,0000,14.00000,14.20000,13.95000,14.05000,1437000
04/10/2007,0000,14.00000,14.00000,13.80000,13.95000,780000
04/11/2007,0000,13.95000,14.00000,13.90000,13.95000,569000
04/12/2007,0000,14.00000,14.25000,13.90000,14.25000,1252000
04/13/2007,0000,14.35000,14.40000,14.00000,14.00000,1203000
04/16/2007,0000,14.70000,14.75000,14.35000,14.35000,2207000
04/17/2007,0000,14.50000,14.65000,14.05000,14.15000,1546000
04/18/2007,0000,14.20000,14.30000,14.15000,14.30000,651000
04/19/2007,0000,14.30000,14.35000,13.95000,14.00000,829000
04/20/2007,0000,14.00000,14.15000,14.00000,14.00000,601000
04/23/2007,0000,14.30000,14.30000,13.85000,13.85000,1455000
04/24/2007,0000,14.00000,14.10000,13.90000,13.95000,914000
04/26/2007,0000,14.20000,14.25000,14.05000,14.25000,1299000
04/27/2007,0000,14.50000,15.00000,14.40000,14.70000,6854000
04/30/2007,0000,15.00000,15.20000,14.65000,14.70000,8772000
05/02/2007,0000,14.50000,14.65000,14.00000,14.05000,4255000
05/03/2007,0000,14.05000,14.20000,13.10000,13.10000,3516000
05/04/2007,0000,13.30000,13.45000,13.15000,13.30000,1660000
05/07/2007,0000,13.30000,13.30000,12.85000,13.15000,1438000
05/08/2007,0000,13.00000,13.50000,13.00000,13.20000,1185000
05/09/2007,0000,13.20000,13.35000,13.10000,13.10000,591000
05/10/2007,0000,13.30000,13.45000,13.25000,13.30000,967000
05/11/2007,0000,13.20000,13.30000,13.05000,13.15000,552000
05/14/2007,0000,13.30000,13.45000,13.15000,13.20000,884000
05/15/2007,0000,13.30000,13.35000,13.10000,13.10000,422000
05/16/2007,0000,13.10000,13.30000,13.10000,13.20000,629000
05/17/2007,0000,13.30000,13.40000,13.20000,13.25000,821000
05/18/2007,0000,13.25000,13.25000,13.15000,13.15000,693000
05/21/2007,0000,13.30000,13.40000,13.10000,13.20000,868000
05/22/2007,0000,13.35000,13.55000,13.20000,13.25000,1436000
05/23/2007,0000,13.40000,13.65000,13.30000,13.60000,1222000
05/24/2007,0000,13.70000,13.70000,13.45000,13.50000,987000
05/25/2007,0000,13.40000,14.00000,13.40000,13.90000,2877000
05/28/2007,0000,14.15000,14.85000,13.95000,14.85000,6766000
05/29/2007,0000,15.00000,15.20000,14.45000,14.50000,8613000
05/30/2007,0000,14.40000,14.80000,14.20000,14.60000,4885000
05/31/2007,0000,14.85000,15.20000,14.70000,14.75000,4275000
06/04/2007,0000,14.60000,15.15000,14.50000,15.00000,3431000
06/05/2007,0000,15.30000,15.95000,15.20000,15.60000,12193000
06/06/2007,0000,15.80000,16.20000,15.25000,15.25000,9364000
06/07/2007,0000,15.25000,15.80000,15.25000,15.70000,5314000
06/08/2007,0000,16.00000,16.50000,15.90000,16.15000,11556000
06/11/2007,0000,16.50000,16.50000,15.90000,16.00000,5625000
06/12/2007,0000,16.50000,16.85000,16.25000,16.30000,8141000
06/13/2007,0000,16.50000,16.60000,16.15000,16.20000,4146000
06/14/2007,0000,16.30000,16.40000,15.50000,15.55000,4761000
06/15/2007,0000,15.60000,15.70000,15.30000,15.40000,2616000
06/20/2007,0000,15.40000,15.75000,15.20000,15.20000,2046000
06/21/2007,0000,15.55000,15.80000,15.25000,15.70000,2676000
06/22/2007,0000,16.00000,16.05000,15.75000,15.80000,3132000
06/25/2007,0000,15.80000,16.20000,15.50000,15.60000,2767000
06/26/2007,0000,15.65000,16.20000,15.60000,15.70000,5105000
06/27/2007,0000,15.90000,16.00000,15.60000,15.70000,1760000
06/28/2007,0000,15.90000,16.00000,15.70000,15.80000,2954000
06/29/2007,0000,15.90000,16.20000,15.80000,15.80000,3444000
07/02/2007,0000,15.95000,16.20000,15.80000,15.80000,2411000
07/03/2007,0000,15.95000,16.75000,15.80000,16.50000,11050000
07/04/2007,0000,16.70000,16.70000,15.80000,15.90000,4105000
07/05/2007,0000,15.95000,16.05000,15.60000,15.65000,3342000
07/06/2007,0000,15.70000,15.90000,15.65000,15.80000,2873000
07/09/2007,0000,16.20000,16.50000,15.95000,16.05000,5454000
07/10/2007,0000,16.15000,16.15000,15.65000,15.80000,3430000
07/11/2007,0000,15.75000,16.10000,15.70000,15.90000,2613000
07/12/2007,0000,16.40000,16.60000,16.15000,16.35000,6924000
07/13/2007,0000,16.40000,16.50000,15.85000,15.85000,3297000
07/17/2007,0000,16.20000,16.35000,15.85000,16.00000,2329000
07/18/2007,0000,16.15000,16.45000,16.00000,16.15000,3031000
07/19/2007,0000,16.20000,17.00000,16.00000,16.50000,8881000
07/20/2007,0000,16.70000,17.20000,16.65000,16.80000,6030000
07/23/2007,0000,16.85000,17.85000,16.85000,17.80000,6598000
07/24/2007,0000,18.20000,18.25000,17.00000,17.05000,6103000
07/25/2007,0000,17.05000,17.40000,16.80000,17.05000,3675000
07/26/2007,0000,17.15000,17.30000,15.90000,15.90000,6388000
07/27/2007,0000,15.40000,15.75000,15.00000,15.05000,3180000
07/31/2007,0000,15.35000,16.10000,15.35000,15.90000,3420000
08/01/2007,0000,15.75000,16.10000,15.40000,15.55000,2089000
08/02/2007,0000,15.90000,16.40000,15.30000,15.90000,5448000
08/03/2007,0000,16.10000,16.25000,15.60000,15.70000,1952000
08/06/2007,0000,15.50000,15.65000,15.40000,15.60000,983000
08/07/2007,0000,16.00000,16.00000,15.40000,15.40000,654000
08/08/2007,0000,15.60000,15.80000,15.50000,15.80000,1019000
08/09/2007,0000,15.85000,16.00000,15.55000,15.80000,1964000
08/10/2007,0000,15.50000,16.35000,15.40000,16.25000,3350000
08/14/2007,0000,16.15000,16.40000,15.85000,15.95000,1462000
08/15/2007,0000,15.60000,15.75000,14.85000,15.00000,1582000
08/16/2007,0000,14.70000,14.90000,13.95000,13.95000,1465000
08/17/2007,0000,13.80000,14.10000,13.00000,13.30000,1697000
08/20/2007,0000,13.85000,14.20000,13.60000,14.20000,665000
08/21/2007,0000,14.20000,14.20000,13.70000,13.80000,398000
08/22/2007,0000,13.80000,13.90000,13.55000,13.90000,344000
08/23/2007,0000,14.20000,14.35000,14.05000,14.35000,784000
08/24/2007,0000,14.20000,14.30000,13.90000,13.95000,735000
08/27/2007,0000,14.20000,14.80000,13.95000,14.10000,2290000
08/28/2007,0000,14.45000,14.60000,14.10000,14.15000,1065000
08/29/2007,0000,14.00000,15.10000,14.00000,14.80000,2336000
08/30/2007,0000,15.00000,15.10000,14.65000,14.70000,1167000
08/31/2007,0000,14.75000,14.90000,14.60000,14.80000,500000
09/03/2007,0000,14.80000,15.15000,14.70000,15.05000,2120000
09/04/2007,0000,15.20000,15.40000,14.80000,14.85000,1994000
09/05/2007,0000,15.20000,15.20000,14.80000,14.80000,883000
09/06/2007,0000,14.80000,14.85000,14.60000,14.65000,573000
09/07/2007,0000,14.65000,15.05000,14.60000,14.65000,725000
09/10/2007,0000,14.30000,14.50000,14.20000,14.30000,649000
09/11/2007,0000,14.30000,14.45000,14.05000,14.25000,733000
09/12/2007,0000,14.50000,14.50000,14.25000,14.35000,1113000
09/13/2007,0000,14.00000,14.25000,13.75000,13.90000,1951000
09/14/2007,0000,14.00000,14.00000,13.85000,13.85000,532000
09/17/2007,0000,13.95000,13.95000,13.40000,13.80000,558000
09/19/2007,0000,13.95000,13.95000,13.20000,13.50000,455000
09/20/2007,0000,13.60000,13.75000,13.25000,13.30000,299000
09/21/2007,0000,13.35000,13.35000,12.95000,13.20000,924000
09/26/2007,0000,13.45000,13.45000,13.20000,13.20000,315000
09/27/2007,0000,13.40000,13.65000,13.30000,13.65000,464000
09/28/2007,0000,13.65000,13.80000,13.50000,13.50000,371000
10/01/2007,0000,13.75000,13.75000,13.50000,13.50000,333000
10/02/2007,0000,13.15000,13.60000,13.15000,13.30000,521000
10/03/2007,0000,13.40000,13.50000,13.30000,13.35000,328000
10/04/2007,0000,13.35000,13.50000,13.25000,13.45000,318000
10/05/2007,0000,13.55000,13.70000,13.45000,13.50000,463000
10/08/2007,0000,13.60000,13.70000,13.20000,13.20000,270000
10/09/2007,0000,13.30000,13.30000,13.05000,13.05000,463000
10/11/2007,0000,13.10000,13.15000,13.00000,13.10000,388000
10/12/2007,0000,13.10000,13.10000,12.80000,12.80000,365000
10/15/2007,0000,12.70000,12.90000,12.60000,12.60000,370000
10/16/2007,0000,12.60000,12.65000,12.45000,12.45000,328000
10/17/2007,0000,12.40000,12.50000,12.25000,12.30000,314000
10/18/2007,0000,12.30000,12.80000,12.30000,12.70000,700000
10/19/2007,0000,12.75000,12.75000,12.35000,12.40000,542000
10/22/2007,0000,12.30000,12.30000,11.55000,11.60000,2227000
10/23/2007,0000,11.70000,11.75000,11.50000,11.60000,472000
10/24/2007,0000,11.65000,11.85000,11.40000,11.40000,512000
10/25/2007,0000,11.50000,11.50000,10.85000,11.15000,876000
10/26/2007,0000,11.10000,11.30000,10.90000,11.30000,569000
10/29/2007,0000,11.50000,12.05000,11.25000,12.05000,1763000
10/30/2007,0000,12.15000,12.25000,11.70000,12.00000,2052000
10/31/2007,0000,12.35000,12.40000,12.05000,12.35000,1723000
11/01/2007,0000,12.50000,12.65000,12.00000,12.10000,1343000
11/02/2007,0000,11.80000,12.15000,11.70000,11.95000,603000
11/05/2007,0000,12.25000,12.40000,12.10000,12.20000,1020000
11/06/2007,0000,12.20000,12.45000,12.10000,12.15000,548000
11/07/2007,0000,12.40000,12.45000,12.00000,12.00000,761000
11/08/2007,0000,11.85000,11.90000,11.20000,11.30000,1091000
11/09/2007,0000,11.55000,11.55000,10.80000,10.90000,869000
11/12/2007,0000,10.80000,10.80000,10.15000,10.15000,1156000
11/13/2007,0000,10.15000,10.35000,10.05000,10.30000,525000
11/14/2007,0000,10.55000,10.85000,10.40000,10.80000,1135000
11/15/2007,0000,10.65000,10.65000,10.40000,10.55000,562000
11/16/2007,0000,10.40000,10.80000,10.30000,10.65000,947000
11/19/2007,0000,10.80000,10.90000,10.65000,10.75000,436000
11/20/2007,0000,10.30000,10.90000,10.30000,10.80000,416000
11/21/2007,0000,10.80000,10.85000,10.55000,10.55000,298000
11/22/2007,0000,10.50000,10.70000,10.50000,10.50000,231000
11/23/2007,0000,10.55000,10.80000,10.15000,10.20000,980000
11/26/2007,0000,10.30000,10.35000,9.92000,10.20000,1289000
11/27/2007,0000,10.00000,10.05000,9.80000,9.87000,485000
11/28/2007,0000,10.00000,10.15000,9.80000,9.86000,672000
11/29/2007,0000,10.00000,10.55000,9.86000,10.55000,2374000
11/30/2007,0000,10.60000,10.70000,10.10000,10.45000,1018000
12/03/2007,0000,10.45000,10.60000,10.30000,10.35000,472000
12/04/2007,0000,10.35000,10.50000,10.30000,10.35000,809000
12/05/2007,0000,10.35000,10.65000,10.35000,10.40000,680000
12/06/2007,0000,10.60000,10.70000,10.40000,10.40000,631000
12/07/2007,0000,10.60000,10.60000,10.40000,10.40000,288000
12/10/2007,0000,10.40000,10.40000,10.20000,10.25000,210000
12/11/2007,0000,10.25000,10.40000,10.05000,10.05000,329000
12/12/2007,0000,10.00000,10.25000,10.00000,10.10000,251000
12/13/2007,0000,10.15000,10.20000,9.70000,9.73000,494000
12/14/2007,0000,9.75000,9.88000,9.20000,9.42000,652000
12/17/2007,0000,9.30000,9.35000,8.77000,8.77000,817000
12/18/2007,0000,8.40000,8.50000,8.16000,8.16000,2045000
12/19/2007,0000,8.20000,8.48000,8.20000,8.35000,923000
12/20/2007,0000,8.60000,8.60000,8.35000,8.35000,899000
12/21/2007,0000,8.20000,8.45000,8.20000,8.35000,441000
12/24/2007,0000,8.50000,8.77000,8.50000,8.70000,383000
12/25/2007,0000,8.73000,8.89000,8.65000,8.76000,483000
12/26/2007,0000,8.76000,8.88000,8.71000,8.75000,291000
12/27/2007,0000,8.81000,8.93000,8.81000,8.92000,403000
12/28/2007,0000,8.87000,9.50000,8.85000,9.50000,712000
12/31/2007,0000,9.50000,10.15000,9.42000,10.00000,2098000
01/02/2008,0000,10.15000,10.20000,9.87000,9.88000,1074000
01/03/2008,0000,9.80000,9.80000,9.52000,9.58000,379000
01/04/2008,0000,9.60000,9.87000,9.60000,9.70000,317000
01/07/2008,0000,9.40000,9.42000,9.14000,9.14000,389000
01/08/2008,0000,9.20000,9.41000,9.16000,9.35000,263000
01/09/2008,0000,9.11000,9.29000,9.11000,9.29000,171000
01/10/2008,0000,9.30000,9.46000,9.22000,9.25000,206000
01/11/2008,0000,9.45000,9.45000,9.31000,9.34000,238000
01/14/2008,0000,9.40000,9.60000,9.30000,9.31000,319000
01/15/2008,0000,9.55000,9.60000,9.33000,9.35000,815000
01/16/2008,0000,9.30000,9.30000,9.05000,9.14000,332000
01/17/2008,0000,9.14000,9.35000,9.14000,9.15000,392000
01/18/2008,0000,9.01000,9.34000,9.01000,9.34000,149000
01/21/2008,0000,9.19000,9.44000,9.19000,9.22000,269000
01/22/2008,0000,9.00000,9.00000,8.58000,8.58000,477000
01/23/2008,0000,8.79000,8.79000,7.98000,7.98000,453000
01/24/2008,0000,8.05000,8.29000,7.60000,7.78000,636000
01/25/2008,0000,7.90000,8.18000,7.90000,8.16000,320000
01/28/2008,0000,8.20000,8.20000,7.66000,7.80000,772000
01/29/2008,0000,7.80000,7.89000,7.74000,7.80000,891000
01/30/2008,0000,7.80000,7.88000,7.62000,7.72000,708000
01/31/2008,0000,7.75000,7.75000,7.64000,7.68000,442000
02/01/2008,0000,7.80000,7.95000,7.66000,7.89000,1055000
02/12/2008,0000,7.79000,7.79000,7.60000,7.60000,818000
02/13/2008,0000,7.65000,7.73000,7.42000,7.44000,886000
02/14/2008,0000,7.68000,7.76000,7.51000,7.75000,444000
02/15/2008,0000,7.68000,7.80000,7.60000,7.75000,278000
02/18/2008,0000,7.80000,8.09000,7.78000,7.98000,1218000
02/19/2008,0000,8.10000,8.28000,8.09000,8.25000,1111000
02/20/2008,0000,8.24000,8.24000,8.03000,8.05000,590000
02/21/2008,0000,8.17000,8.30000,8.12000,8.30000,572000
02/22/2008,0000,8.21000,8.25000,8.12000,8.25000,391000
02/25/2008,0000,8.30000,8.45000,8.29000,8.38000,591000
02/26/2008,0000,8.45000,8.54000,8.35000,8.40000,1127000
02/27/2008,0000,8.45000,8.59000,8.44000,8.57000,712000
02/29/2008,0000,8.56000,9.16000,8.53000,9.16000,1333000
03/03/2008,0000,9.10000,9.10000,8.70000,8.90000,673000
03/04/2008,0000,8.90000,9.28000,8.80000,9.13000,1140000
03/05/2008,0000,9.05000,9.20000,8.83000,8.92000,809000
03/06/2008,0000,9.01000,9.38000,9.01000,9.13000,1086000
03/07/2008,0000,9.00000,9.22000,9.00000,9.10000,480000
03/10/2008,0000,9.01000,9.10000,8.82000,9.03000,585000
03/11/2008,0000,8.72000,8.99000,8.72000,8.99000,484000
03/12/2008,0000,9.06000,9.20000,8.90000,8.91000,577000
03/13/2008,0000,8.85000,8.90000,8.63000,8.66000,422000
03/14/2008,0000,8.70000,8.80000,8.48000,8.50000,630000
03/18/2008,0000,8.29000,8.32000,8.13000,8.32000,166000
03/19/2008,0000,8.48000,8.48000,8.32000,8.40000,277000
03/20/2008,0000,8.35000,8.50000,8.35000,8.50000,244000
03/21/2008,0000,8.60000,8.70000,8.50000,8.58000,435000
03/25/2008,0000,9.18000,9.18000,8.90000,9.09000,985000
03/26/2008,0000,9.09000,9.30000,8.98000,9.09000,1412000
03/27/2008,0000,9.08000,9.20000,8.90000,9.00000,1006000
03/28/2008,0000,9.00000,9.21000,8.95000,9.14000,1431000
03/31/2008,0000,9.20000,9.20000,9.04000,9.13000,272000
04/01/2008,0000,9.14000,9.28000,9.07000,9.14000,1071000
04/02/2008,0000,9.30000,9.40000,9.17000,9.31000,1999000
04/03/2008,0000,9.21000,9.30000,9.10000,9.18000,998000
04/07/2008,0000,9.18000,9.20000,9.09000,9.15000,623000
04/08/2008,0000,9.15000,9.15000,9.00000,9.02000,556000
04/09/2008,0000,9.06000,9.10000,9.00000,9.03000,260000
04/10/2008,0000,9.03000,9.13000,9.00000,9.10000,366000
04/11/2008,0000,9.12000,9.12000,9.00000,9.02000,866000
04/14/2008,0000,9.19000,9.19000,9.01000,9.04000,490000
04/15/2008,0000,9.00000,9.13000,9.00000,9.04000,385000
04/16/2008,0000,9.09000,9.53000,9.09000,9.48000,1948000
04/17/2008,0000,9.68000,9.68000,9.41000,9.50000,1292000
04/18/2008,0000,9.50000,9.50000,9.36000,9.43000,465000
04/21/2008,0000,9.50000,9.55000,9.45000,9.50000,500000
04/22/2008,0000,9.60000,9.79000,9.45000,9.79000,637000
04/23/2008,0000,9.82000,10.45000,9.81000,10.05000,3555000
04/24/2008,0000,10.05000,10.15000,9.95000,9.96000,1064000
04/25/2008,0000,9.95000,10.05000,9.86000,9.86000,1022000
04/28/2008,0000,9.90000,10.00000,9.80000,9.86000,772000
04/29/2008,0000,9.86000,10.20000,9.80000,9.94000,1127000
04/30/2008,0000,10.00000,10.30000,9.95000,10.15000,1189000
05/02/2008,0000,10.05000,10.15000,9.75000,9.76000,1165000
05/05/2008,0000,9.78000,9.78000,9.46000,9.52000,626000
05/06/2008,0000,9.50000,9.55000,9.40000,9.46000,316000
05/07/2008,0000,9.48000,9.67000,9.48000,9.55000,624000
05/08/2008,0000,9.39000,9.99000,9.39000,9.69000,1270000
05/09/2008,0000,9.70000,9.78000,9.53000,9.54000,538000
05/12/2008,0000,9.60000,9.70000,9.58000,9.59000,359000
05/13/2008,0000,9.72000,9.72000,9.61000,9.61000,228000
05/14/2008,0000,9.62000,9.70000,9.60000,9.63000,276000
05/15/2008,0000,9.79000,9.90000,9.67000,9.85000,562000
05/16/2008,0000,9.85000,10.10000,9.85000,9.96000,1377000
05/19/2008,0000,9.90000,10.05000,9.90000,9.93000,276000
05/20/2008,0000,9.98000,10.10000,9.80000,9.80000,581000
05/21/2008,0000,9.80000,9.99000,9.80000,9.82000,311000
05/22/2008,0000,9.80000,10.10000,9.70000,9.93000,1063000
05/23/2008,0000,9.99000,10.40000,9.92000,10.00000,2706000
05/26/2008,0000,10.00000,10.15000,9.80000,9.80000,533000
05/27/2008,0000,9.80000,9.90000,9.30000,9.33000,1344000
05/28/2008,0000,9.49000,9.53000,9.38000,9.45000,335000
05/29/2008,0000,9.55000,9.56000,9.36000,9.40000,277000
05/30/2008,0000,9.51000,9.51000,9.25000,9.26000,411000
06/02/2008,0000,9.30000,9.51000,9.15000,9.51000,583000
06/03/2008,0000,9.53000,9.73000,9.37000,9.40000,1442000
06/04/2008,0000,9.40000,9.58000,9.32000,9.39000,283000
06/05/2008,0000,9.38000,9.44000,9.31000,9.39000,234000
06/06/2008,0000,9.45000,9.54000,9.41000,9.42000,151000
06/10/2008,0000,9.15000,9.24000,8.90000,8.90000,295000
06/11/2008,0000,8.88000,9.00000,8.60000,8.60000,322000
06/12/2008,0000,8.60000,8.60000,8.00000,8.00000,590000
06/13/2008,0000,8.00000,8.09000,7.90000,7.90000,280000
06/16/2008,0000,8.08000,8.14000,7.90000,7.90000,254000
06/17/2008,0000,8.08000,8.08000,7.79000,7.91000,264000
06/18/2008,0000,7.90000,7.99000,7.90000,7.91000,174000
06/19/2008,0000,7.93000,7.96000,7.88000,7.88000,203000
06/20/2008,0000,7.91000,8.43000,7.89000,8.10000,3262000
06/23/2008,0000,8.00000,8.10000,7.86000,7.87000,323000
06/24/2008,0000,7.80000,8.00000,7.80000,7.97000,351000
06/25/2008,0000,8.00000,8.08000,7.90000,8.01000,487000
06/26/2008,0000,8.05000,8.25000,8.05000,8.25000,302000
06/27/2008,0000,8.00000,8.05000,7.71000,7.80000,302000
06/30/2008,0000,7.70000,7.80000,7.60000,7.60000,267000
07/01/2008,0000,7.60000,7.70000,7.07000,7.07000,490000
07/02/2008,0000,6.70000,7.29000,6.70000,6.90000,383000
07/03/2008,0000,6.80000,7.17000,6.61000,7.17000,432000
07/04/2008,0000,7.17000,7.20000,6.90000,6.90000,94000
07/07/2008,0000,6.95000,7.07000,6.90000,6.96000,116000
07/08/2008,0000,6.96000,6.96000,6.62000,6.62000,266000
07/09/2008,0000,7.07000,7.07000,6.75000,6.82000,128000
07/10/2008,0000,6.51000,6.82000,6.51000,6.82000,132000
07/11/2008,0000,6.82000,6.90000,6.64000,6.90000,372000
07/14/2008,0000,6.52000,6.52000,6.42000,6.42000,454000
07/15/2008,0000,5.98000,5.98000,5.98000,5.98000,218000
07/16/2008,0000,5.57000,5.90000,5.57000,5.60000,3571000
07/17/2008,0000,5.80000,5.80000,5.46000,5.60000,1119000
07/18/2008,0000,5.69000,5.69000,5.21000,5.21000,704000
07/21/2008,0000,5.00000,5.25000,4.86000,5.00000,1318000
07/22/2008,0000,5.00000,5.15000,4.92000,5.15000,508000
07/23/2008,0000,5.21000,5.51000,5.21000,5.51000,730000
07/24/2008,0000,5.66000,5.84000,5.51000,5.69000,479000
07/25/2008,0000,5.59000,5.80000,5.55000,5.71000,425000
07/29/2008,0000,5.60000,5.68000,5.43000,5.45000,382000
07/30/2008,0000,5.78000,5.78000,5.16000,5.16000,366000
07/31/2008,0000,5.30000,5.52000,5.30000,5.52000,836000
08/01/2008,0000,5.58000,5.58000,5.32000,5.36000,346000
08/04/2008,0000,5.25000,5.32000,5.20000,5.24000,190000
08/05/2008,0000,5.30000,5.43000,5.11000,5.15000,246000
08/06/2008,0000,5.20000,5.45000,5.20000,5.45000,337000
08/07/2008,0000,5.44000,5.52000,5.35000,5.41000,127000
08/08/2008,0000,5.36000,5.61000,5.35000,5.60000,434000
08/11/2008,0000,5.70000,5.77000,5.65000,5.68000,216000
08/12/2008,0000,5.68000,5.76000,5.61000,5.67000,372000
08/13/2008,0000,5.70000,5.77000,5.65000,5.77000,329000
08/14/2008,0000,5.71000,5.85000,5.67000,5.80000,212000
08/15/2008,0000,5.80000,5.83000,5.66000,5.75000,271000
08/18/2008,0000,5.70000,5.70000,5.45000,5.60000,230000
08/19/2008,0000,5.50000,5.59000,5.47000,5.59000,102000
08/20/2008,0000,5.50000,5.50000,5.33000,5.43000,259000
08/21/2008,0000,5.40000,5.40000,5.28000,5.36000,188000
08/22/2008,0000,5.30000,5.41000,5.21000,5.25000,270000
08/25/2008,0000,5.30000,5.34000,5.28000,5.29000,99000
08/26/2008,0000,5.29000,5.29000,5.08000,5.26000,67000
08/27/2008,0000,5.23000,5.35000,5.23000,5.26000,216000
08/28/2008,0000,5.26000,5.34000,5.22000,5.22000,114000
08/29/2008,0000,5.22000,5.34000,5.22000,5.33000,126000
09/01/2008,0000,5.11000,5.13000,5.00000,5.02000,259000
09/02/2008,0000,5.02000,5.02000,4.83000,4.85000,228000
09/03/2008,0000,4.52000,4.73000,4.52000,4.54000,699000
09/04/2008,0000,4.31000,4.50000,4.23000,4.23000,601000
09/05/2008,0000,3.96000,4.09000,3.94000,3.94000,1418000
09/08/2008,0000,3.95000,4.21000,3.95000,4.21000,401000
09/09/2008,0000,4.25000,4.25000,3.92000,4.03000,509000
09/10/2008,0000,3.83000,4.20000,3.83000,4.08000,344000
09/11/2008,0000,4.18000,4.18000,3.93000,3.96000,273000
09/12/2008,0000,3.96000,4.04000,3.70000,3.99000,264000
09/15/2008,0000,3.99000,3.99000,3.72000,3.72000,258000
09/16/2008,0000,3.46000,3.64000,3.46000,3.46000,522000
09/17/2008,0000,3.25000,3.50000,3.22000,3.28000,1238000
09/18/2008,0000,3.06000,3.08000,3.06000,3.06000,575000
09/19/2008,0000,3.10000,3.27000,3.10000,3.27000,582000
09/22/2008,0000,3.48000,3.48000,3.30000,3.45000,428000
09/23/2008,0000,3.42000,3.59000,3.30000,3.54000,188000
09/24/2008,0000,3.54000,3.78000,3.41000,3.78000,682000
09/25/2008,0000,3.88000,4.04000,3.78000,4.04000,1001000
09/26/2008,0000,4.10000,4.20000,3.89000,3.90000,920000
09/30/2008,0000,3.63000,3.90000,3.63000,3.71000,752000
10/01/2008,0000,3.91000,3.96000,3.90000,3.96000,573000
10/02/2008,0000,3.99000,4.14000,3.83000,4.00000,264000
10/03/2008,0000,3.86000,4.19000,3.86000,4.05000,440000
10/06/2008,0000,4.05000,4.05000,3.91000,3.95000,109000
10/07/2008,0000,3.81000,3.92000,3.81000,3.89000,210000
10/08/2008,0000,3.79000,3.89000,3.62000,3.63000,280000
10/09/2008,0000,3.63000,3.63000,3.39000,3.48000,217000
10/13/2008,0000,3.36000,3.44000,3.36000,3.43000,303000
10/14/2008,0000,3.53000,3.67000,3.53000,3.67000,109000
10/15/2008,0000,3.60000,3.68000,3.60000,3.62000,83000
10/16/2008,0000,3.50000,3.52000,3.50000,3.50000,180000
10/17/2008,0000,3.45000,3.51000,3.40000,3.42000,180000
10/20/2008,0000,3.31000,3.44000,3.31000,3.32000,224000
10/21/2008,0000,3.40000,3.53000,3.31000,3.33000,205000
10/22/2008,0000,3.30000,3.32000,3.25000,3.28000,71000
10/23/2008,0000,3.18000,3.24000,3.17000,3.17000,352000
10/24/2008,0000,3.10000,3.15000,3.06000,3.06000,546000
10/27/2008,0000,2.86000,3.04000,2.85000,2.85000,480000
10/28/2008,0000,2.85000,3.04000,2.85000,3.04000,259000
10/29/2008,0000,3.25000,3.25000,3.00000,3.00000,418000
10/30/2008,0000,2.97000,3.21000,2.97000,3.21000,219000
10/31/2008,0000,2.99000,3.39000,2.99000,3.27000,441000
11/03/2008,0000,3.49000,3.49000,3.40000,3.49000,847000
11/04/2008,0000,3.45000,3.49000,3.31000,3.49000,388000
11/05/2008,0000,3.54000,3.60000,3.42000,3.52000,590000
11/06/2008,0000,3.44000,3.44000,3.29000,3.41000,434000
11/07/2008,0000,2.93000,3.15000,2.92000,3.09000,375000
11/10/2008,0000,3.12000,3.12000,2.88000,2.88000,614000
11/11/2008,0000,2.84000,2.84000,2.68000,2.68000,374000
11/12/2008,0000,2.50000,2.60000,2.50000,2.50000,868000
11/13/2008,0000,2.33000,2.33000,2.33000,2.33000,95000
11/14/2008,0000,2.27000,2.33000,2.17000,2.20000,1130000
11/17/2008,0000,2.06000,2.18000,2.05000,2.05000,618000
11/18/2008,0000,1.92000,2.00000,1.91000,1.96000,455000
11/19/2008,0000,1.93000,2.09000,1.93000,2.09000,278000
11/20/2008,0000,2.00000,2.03000,1.95000,1.95000,225000
11/21/2008,0000,1.82000,2.07000,1.82000,2.07000,117000
11/24/2008,0000,2.06000,2.06000,1.96000,2.00000,90000
11/25/2008,0000,2.00000,2.05000,1.99000,2.00000,214000
11/26/2008,0000,2.00000,2.07000,2.00000,2.00000,176000
11/27/2008,0000,2.05000,2.14000,2.05000,2.10000,393000
11/28/2008,0000,2.04000,2.24000,2.04000,2.24000,708000
12/01/2008,0000,2.24000,2.39000,2.20000,2.39000,616000
12/02/2008,0000,2.30000,2.39000,2.24000,2.37000,342000
12/03/2008,0000,2.32000,2.49000,2.32000,2.37000,177000
12/04/2008,0000,2.37000,2.40000,2.31000,2.40000,122000
12/05/2008,0000,2.38000,2.40000,2.25000,2.36000,56000
12/08/2008,0000,2.33000,2.47000,2.33000,2.46000,243000
12/09/2008,0000,2.42000,2.45000,2.35000,2.35000,119000
12/10/2008,0000,2.30000,2.50000,2.30000,2.50000,184000
12/11/2008,0000,2.50000,2.62000,2.50000,2.50000,467000
12/12/2008,0000,2.44000,2.55000,2.33000,2.33000,369000
12/15/2008,0000,2.36000,2.46000,2.34000,2.37000,198000
12/16/2008,0000,2.36000,2.36000,2.26000,2.34000,102000
12/17/2008,0000,2.40000,2.43000,2.30000,2.32000,135000
12/18/2008,0000,2.26000,2.42000,2.26000,2.42000,62000
12/19/2008,0000,2.30000,2.40000,2.26000,2.35000,136000
12/22/2008,0000,2.43000,2.43000,2.26000,2.34000,140000
12/23/2008,0000,2.34000,2.34000,2.18000,2.20000,129000
12/24/2008,0000,2.14000,2.25000,2.14000,2.20000,108000
12/25/2008,0000,2.22000,2.24000,2.15000,2.24000,65000
12/26/2008,0000,2.24000,2.36000,2.21000,2.26000,143000
12/29/2008,0000,2.20000,2.30000,2.20000,2.26000,73000
12/30/2008,0000,2.25000,2.37000,2.25000,2.30000,123000
12/31/2008,0000,2.30000,2.38000,2.25000,2.25000,180000
01/05/2009,0000,2.31000,2.38000,2.30000,2.35000,70000
01/06/2009,0000,2.30000,2.38000,2.30000,2.31000,281000
01/07/2009,0000,2.31000,2.37000,2.31000,2.36000,162000
01/08/2009,0000,2.30000,2.30000,2.23000,2.26000,55000
01/09/2009,0000,2.23000,2.30000,2.23000,2.29000,57000
01/12/2009,0000,2.16000,2.31000,2.16000,2.21000,79000
01/13/2009,0000,2.10000,2.25000,2.10000,2.25000,60000
01/14/2009,0000,2.30000,2.33000,2.23000,2.33000,59000
01/15/2009,0000,2.25000,2.30000,2.20000,2.23000,63000
01/16/2009,0000,2.20000,2.36000,2.20000,2.36000,85000
01/19/2009,0000,2.34000,2.38000,2.30000,2.38000,278000
01/20/2009,0000,2.36000,2.38000,2.32000,2.34000,114000
01/21/2009,0000,2.33000,2.39000,2.28000,2.28000,167000
02/02/2009,0000,2.22000,2.28000,2.22000,2.22000,37000
02/03/2009,0000,2.22000,2.35000,2.22000,2.29000,74000
02/04/2009,0000,2.33000,2.35000,2.25000,2.32000,63000
02/05/2009,0000,2.38000,2.39000,2.33000,2.34000,119000
02/06/2009,0000,2.37000,2.38000,2.31000,2.34000,15000
02/09/2009,0000,2.49000,2.49000,2.36000,2.36000,129000
02/10/2009,0000,2.42000,2.42000,2.38000,2.39000,115000
02/11/2009,0000,2.36000,2.44000,2.35000,2.42000,81000
02/12/2009,0000,2.44000,2.58000,2.44000,2.58000,210000
02/13/2009,0000,2.76000,2.76000,2.70000,2.76000,493000
02/16/2009,0000,2.95000,2.95000,2.95000,2.95000,294000
02/17/2009,0000,3.15000,3.15000,3.15000,3.15000,503000
02/18/2009,0000,3.06000,3.07000,2.93000,2.97000,762000
02/19/2009,0000,2.81000,3.06000,2.81000,2.95000,601000
02/20/2009,0000,2.87000,2.95000,2.83000,2.88000,203000
02/23/2009,0000,2.87000,3.08000,2.85000,2.98000,370000
02/24/2009,0000,2.90000,3.07000,2.88000,3.04000,251000
02/25/2009,0000,3.08000,3.25000,3.06000,3.19000,914000
02/26/2009,0000,3.20000,3.27000,3.16000,3.18000,671000
02/27/2009,0000,3.19000,3.40000,3.19000,3.40000,1052000
03/02/2009,0000,3.45000,3.63000,3.45000,3.62000,2632000
03/03/2009,0000,3.60000,3.61000,3.37000,3.45000,1172000
03/04/2009,0000,3.45000,3.67000,3.41000,3.54000,578000
03/05/2009,0000,3.60000,3.67000,3.48000,3.48000,827000
03/06/2009,0000,3.31000,3.47000,3.31000,3.45000,668000
03/09/2009,0000,3.50000,3.53000,3.36000,3.47000,601000
03/10/2009,0000,3.47000,3.71000,3.47000,3.71000,735000
03/11/2009,0000,3.93000,3.95000,3.50000,3.60000,1293000
03/12/2009,0000,3.61000,3.74000,3.50000,3.55000,829000
03/13/2009,0000,3.65000,3.70000,3.57000,3.58000,446000
03/16/2009,0000,3.53000,3.63000,3.53000,3.53000,282000
03/17/2009,0000,3.53000,3.75000,3.46000,3.54000,1435000
03/18/2009,0000,3.64000,3.64000,3.50000,3.54000,481000
03/19/2009,0000,3.55000,3.63000,3.50000,3.55000,602000
03/20/2009,0000,3.63000,3.71000,3.53000,3.55000,1210000
03/23/2009,0000,3.52000,3.65000,3.52000,3.63000,272000
03/24/2009,0000,3.68000,3.69000,3.54000,3.59000,328000
03/25/2009,0000,3.60000,3.84000,3.60000,3.84000,1202000
03/26/2009,0000,3.84000,4.10000,3.84000,4.10000,1480000
03/27/2009,0000,4.00000,4.38000,4.00000,4.38000,1542000
03/30/2009,0000,4.39000,4.39000,4.08000,4.20000,734000
03/31/2009,0000,4.11000,4.20000,4.06000,4.08000,773000
04/01/2009,0000,4.07000,4.26000,4.07000,4.20000,496000
04/02/2009,0000,4.34000,4.34000,4.12000,4.12000,830000
04/03/2009,0000,4.25000,4.25000,4.14000,4.17000,426000
04/06/2009,0000,4.17000,4.40000,4.17000,4.28000,529000
04/07/2009,0000,4.27000,4.40000,4.23000,4.40000,486000
04/08/2009,0000,4.25000,4.70000,4.25000,4.63000,1935000
04/09/2009,0000,4.73000,4.85000,4.63000,4.70000,932000
04/10/2009,0000,5.00000,5.00000,4.76000,4.87000,858000
04/13/2009,0000,4.71000,4.94000,4.71000,4.81000,962000
04/14/2009,0000,4.85000,4.87000,4.72000,4.74000,914000
04/15/2009,0000,4.74000,4.86000,4.61000,4.61000,914000
04/16/2009,0000,4.79000,4.93000,4.70000,4.93000,2146000
04/17/2009,0000,4.99000,5.15000,4.59000,4.59000,1793000
04/20/2009,0000,4.35000,4.49000,4.27000,4.45000,573000
04/21/2009,0000,4.20000,4.53000,4.20000,4.53000,316000
04/22/2009,0000,4.50000,4.69000,4.50000,4.58000,1015000
04/23/2009,0000,4.66000,4.67000,4.50000,4.58000,669000
04/24/2009,0000,4.58000,4.67000,4.58000,4.60000,414000
04/27/2009,0000,4.40000,4.54000,4.28000,4.28000,486000
04/28/2009,0000,4.30000,4.30000,3.99000,3.99000,681000
04/29/2009,0000,3.99000,3.99000,3.72000,3.73000,390000
04/30/2009,0000,3.85000,3.99000,3.85000,3.99000,795000
05/04/2009,0000,4.20000,4.26000,4.10000,4.19000,530000
05/05/2009,0000,4.28000,4.28000,3.91000,4.14000,687000
05/06/2009,0000,4.07000,4.34000,3.95000,4.34000,560000
05/07/2009,0000,4.34000,4.40000,4.15000,4.34000,285000
05/08/2009,0000,4.34000,4.46000,4.20000,4.40000,769000
05/11/2009,0000,4.70000,4.70000,4.65000,4.70000,1313000
05/12/2009,0000,4.98000,4.99000,4.55000,4.64000,1306000
05/13/2009,0000,4.77000,4.80000,4.65000,4.65000,980000
05/14/2009,0000,4.65000,4.85000,4.65000,4.73000,618000
05/15/2009,0000,4.75000,5.03000,4.75000,4.76000,890000
05/18/2009,0000,4.80000,4.85000,4.62000,4.76000,503000
05/19/2009,0000,4.78000,4.85000,4.62000,4.65000,634000
05/20/2009,0000,4.66000,4.97000,4.63000,4.90000,4271000
05/21/2009,0000,4.81000,4.90000,4.80000,4.81000,460000
05/22/2009,0000,4.60000,5.00000,4.60000,4.92000,475000
05/25/2009,0000,5.26000,5.26000,5.24000,5.26000,1567000
05/26/2009,0000,5.55000,5.55000,4.92000,5.01000,1454000
05/27/2009,0000,5.25000,5.25000,5.02000,5.15000,723000
06/01/2009,0000,5.15000,5.34000,5.00000,5.03000,648000
06/02/2009,0000,5.06000,5.24000,4.81000,5.08000,1561000
06/03/2009,0000,5.12000,5.24000,5.00000,5.24000,1242000
06/04/2009,0000,5.28000,5.60000,5.24000,5.60000,3886000
06/05/2009,0000,5.70000,5.70000,5.38000,5.50000,1378000
06/08/2009,0000,5.50000,5.64000,5.34000,5.42000,1128000
06/09/2009,0000,5.40000,5.79000,5.23000,5.23000,2950000
06/10/2009,0000,5.26000,5.59000,5.23000,5.36000,1754000
06/11/2009,0000,5.50000,5.58000,5.35000,5.47000,617000
06/12/2009,0000,5.50000,5.55000,5.23000,5.23000,543000
06/15/2009,0000,5.23000,5.23000,4.87000,4.87000,644000
06/16/2009,0000,4.81000,4.86000,4.53000,4.60000,696000
06/17/2009,0000,4.62000,4.75000,4.59000,4.70000,355000
06/18/2009,0000,4.70000,4.70000,4.38000,4.70000,337000
06/19/2009,0000,4.60000,4.63000,4.48000,4.61000,252000
06/22/2009,0000,4.62000,4.65000,4.51000,4.52000,373000
06/23/2009,0000,4.50000,4.64000,4.45000,4.51000,198000
06/24/2009,0000,4.52000,4.65000,4.48000,4.57000,297000
06/25/2009,0000,4.70000,4.70000,4.60000,4.60000,79000
06/26/2009,0000,4.70000,4.74000,4.60000,4.63000,183000
06/29/2009,0000,4.73000,4.73000,4.60000,4.60000,106000
06/30/2009,0000,4.61000,4.67000,4.56000,4.63000,73000
07/01/2009,0000,4.65000,4.80000,4.47000,4.80000,338000
07/02/2009,0000,4.80000,4.97000,4.77000,4.88000,330000
07/03/2009,0000,4.80000,4.93000,4.79000,4.83000,206000
07/06/2009,0000,4.83000,4.89000,4.80000,4.83000,190000
07/07/2009,0000,4.87000,4.95000,4.87000,4.89000,242000
07/08/2009,0000,4.81000,5.23000,4.81000,5.23000,3075000
07/09/2009,0000,5.30000,5.40000,5.21000,5.30000,981000
07/10/2009,0000,5.29000,5.29000,5.14000,5.14000,371000
07/13/2009,0000,5.03000,5.10000,4.82000,4.85000,574000
07/14/2009,0000,4.85000,4.92000,4.85000,4.90000,163000
07/15/2009,0000,4.92000,4.99000,4.91000,4.92000,108000
07/16/2009,0000,4.94000,5.00000,4.90000,4.95000,375000
07/17/2009,0000,5.01000,5.10000,4.96000,5.05000,274000
07/20/2009,0000,4.98000,5.28000,4.98000,5.20000,430000
07/21/2009,0000,5.20000,5.25000,5.07000,5.21000,356000
07/22/2009,0000,5.20000,5.20000,5.06000,5.08000,400000
07/23/2009,0000,5.10000,5.43000,5.10000,5.43000,1596000
07/24/2009,0000,5.81000,5.81000,5.65000,5.66000,2234000
07/27/2009,0000,5.70000,5.90000,5.70000,5.81000,1036000
07/28/2009,0000,5.81000,6.14000,5.76000,5.98000,1351000
07/29/2009,0000,5.97000,6.39000,5.97000,6.39000,2493000
07/30/2009,0000,6.45000,6.83000,6.20000,6.83000,2125000
07/31/2009,0000,7.30000,7.30000,7.04000,7.15000,4007000
08/03/2009,0000,7.40000,7.60000,7.21000,7.30000,3584000
08/04/2009,0000,7.45000,7.55000,6.79000,6.79000,2167000
08/05/2009,0000,6.51000,6.79000,6.32000,6.32000,1411000
08/06/2009,0000,6.00000,6.32000,6.00000,6.24000,1197000
08/10/2009,0000,6.23000,6.67000,6.23000,6.67000,706000
08/11/2009,0000,7.13000,7.13000,6.83000,7.13000,3163000
08/12/2009,0000,7.30000,7.43000,7.25000,7.27000,2062000
08/13/2009,0000,7.26000,7.42000,6.95000,7.15000,2892000
08/14/2009,0000,7.29000,7.34000,6.95000,7.00000,1901000
08/17/2009,0000,6.85000,6.99000,6.81000,6.87000,752000
08/18/2009,0000,6.85000,7.18000,6.70000,6.85000,1361000
08/19/2009,0000,7.00000,7.30000,6.95000,7.05000,1372000
08/20/2009,0000,7.05000,7.25000,6.80000,6.85000,681000
08/21/2009,0000,7.00000,7.00000,6.75000,6.80000,573000
08/24/2009,0000,6.90000,6.94000,6.81000,6.85000,777000
08/25/2009,0000,6.85000,6.90000,6.60000,6.62000,596000
08/26/2009,0000,6.64000,6.64000,6.20000,6.35000,879000
08/27/2009,0000,6.21000,6.40000,6.21000,6.25000,144000
08/28/2009,0000,6.30000,6.65000,6.26000,6.43000,767000
08/31/2009,0000,6.45000,6.47000,6.26000,6.31000,319000
09/01/2009,0000,6.30000,6.58000,6.28000,6.50000,598000
09/02/2009,0000,6.60000,6.80000,6.49000,6.75000,2722000
09/03/2009,0000,6.85000,6.90000,6.74000,6.90000,685000
09/04/2009,0000,7.00000,7.38000,6.85000,7.38000,3159000
09/07/2009,0000,7.89000,7.89000,7.89000,7.89000,1592000
09/08/2009,0000,8.44000,8.44000,8.44000,8.44000,1487000
09/09/2009,0000,9.03000,9.03000,9.03000,9.03000,2741000
09/10/2009,0000,9.63000,9.63000,8.61000,8.65000,11010000
09/11/2009,0000,8.65000,9.25000,8.65000,9.25000,5230000
09/14/2009,0000,9.36000,9.89000,9.36000,9.89000,12893000
09/15/2009,0000,9.95000,9.99000,9.51000,9.71000,6400000
09/16/2009,0000,9.90000,10.25000,9.72000,9.85000,6178000
09/17/2009,0000,10.10000,10.40000,10.00000,10.15000,7311000
09/18/2009,0000,10.20000,10.45000,10.00000,10.15000,6083000
09/21/2009,0000,10.30000,10.40000,10.15000,10.20000,4124000
09/22/2009,0000,10.20000,10.30000,9.81000,9.81000,4685000
09/23/2009,0000,9.80000,9.90000,9.13000,9.18000,3875000
09/24/2009,0000,9.13000,9.82000,8.80000,9.80000,3427000
09/25/2009,0000,9.80000,10.20000,9.50000,9.80000,4229000
09/28/2009,0000,9.80000,9.82000,9.20000,9.25000,1839000
09/29/2009,0000,9.28000,9.60000,9.26000,9.29000,1290000
09/30/2009,0000,9.34000,9.80000,9.30000,9.70000,2799000
10/01/2009,0000,9.80000,10.20000,9.36000,9.52000,3647000
10/02/2009,0000,9.50000,9.80000,9.47000,9.51000,1927000
10/05/2009,0000,9.65000,9.83000,9.51000,9.63000,1941000
10/06/2009,0000,9.85000,9.98000,9.72000,9.73000,2500000
10/07/2009,0000,9.98000,10.00000,9.61000,9.61000,3776000
10/08/2009,0000,9.89000,9.89000,9.41000,9.41000,2014000
10/09/2009,0000,9.45000,9.67000,9.32000,9.36000,1627000
10/12/2009,0000,9.69000,9.75000,9.42000,9.55000,3923000
10/13/2009,0000,9.60000,9.64000,9.51000,9.55000,1209000
10/14/2009,0000,9.69000,10.20000,9.64000,10.20000,6489000
10/15/2009,0000,10.40000,10.50000,10.00000,10.05000,6767000
10/16/2009,0000,10.30000,10.35000,10.05000,10.15000,2105000
10/19/2009,0000,10.30000,10.35000,10.05000,10.05000,1879000
10/20/2009,0000,10.05000,10.25000,10.05000,10.05000,1499000
10/21/2009,0000,10.10000,10.20000,9.85000,10.00000,1905000
10/22/2009,0000,10.00000,10.70000,10.00000,10.55000,11883000
10/23/2009,0000,10.60000,10.65000,10.25000,10.40000,3840000
10/26/2009,0000,10.50000,10.90000,10.50000,10.65000,5115000
10/27/2009,0000,10.55000,10.80000,10.40000,10.55000,1869000
10/28/2009,0000,10.40000,10.65000,10.20000,10.50000,3909000
10/29/2009,0000,10.30000,10.30000,9.77000,9.90000,2709000
10/30/2009,0000,10.00000,10.15000,9.80000,9.81000,2671000
11/02/2009,0000,9.27000,9.59000,9.13000,9.13000,2935000
11/03/2009,0000,9.15000,9.19000,8.80000,9.00000,1850000
11/04/2009,0000,9.05000,9.30000,8.83000,9.22000,1644000
11/05/2009,0000,9.22000,9.22000,8.91000,9.00000,1175000
11/06/2009,0000,9.19000,9.19000,8.90000,8.98000,1010000
11/09/2009,0000,9.01000,9.06000,8.80000,8.80000,1065000
11/10/2009,0000,8.80000,9.17000,8.80000,9.15000,1257000
11/11/2009,0000,9.19000,9.19000,8.95000,8.95000,761000
11/12/2009,0000,9.00000,9.14000,8.85000,8.85000,1117000
11/13/2009,0000,8.92000,9.15000,8.92000,8.96000,789000
11/16/2009,0000,8.96000,9.11000,8.96000,9.08000,825000
11/17/2009,0000,9.10000,9.29000,8.99000,9.08000,2415000
11/18/2009,0000,9.00000,9.16000,8.92000,8.92000,933000
11/19/2009,0000,8.92000,9.30000,8.92000,9.11000,3738000
11/20/2009,0000,9.06000,9.15000,9.03000,9.03000,591000
11/23/2009,0000,9.00000,9.14000,8.92000,9.00000,744000
11/24/2009,0000,9.09000,9.35000,8.93000,9.09000,4498000
11/25/2009,0000,9.10000,9.13000,8.96000,8.96000,1233000
11/26/2009,0000,9.00000,9.08000,8.93000,8.95000,732000
11/27/2009,0000,8.95000,8.95000,8.40000,8.42000,1026000
11/30/2009,0000,8.50000,8.70000,8.48000,8.55000,734000
12/01/2009,0000,8.50000,8.90000,8.45000,8.89000,1007000
12/02/2009,0000,8.89000,9.18000,8.89000,9.00000,5715000
12/03/2009,0000,9.00000,9.00000,8.70000,8.70000,1090000
12/04/2009,0000,8.68000,8.75000,8.50000,8.50000,918000
12/07/2009,0000,8.48000,8.74000,8.48000,8.71000,778000
12/08/2009,0000,8.71000,8.75000,8.61000,8.68000,602000
12/09/2009,0000,8.63000,9.15000,8.63000,9.10000,2798000
12/11/2009,0000,9.20000,9.24000,9.10000,9.15000,1937000
12/14/2009,0000,9.20000,9.22000,9.00000,9.17000,3034000
12/15/2009,0000,9.25000,9.36000,9.00000,9.00000,2829000
12/16/2009,0000,9.02000,9.10000,9.00000,9.00000,914000
12/17/2009,0000,9.18000,9.18000,8.91000,8.91000,1051000
12/18/2009,0000,8.91000,8.96000,8.83000,8.87000,641000
12/21/2009,0000,8.98000,9.35000,8.88000,9.20000,3395000
12/22/2009,0000,9.29000,9.30000,9.04000,9.10000,1826000
12/23/2009,0000,9.20000,9.39000,9.13000,9.23000,3765000
12/25/2009,0000,9.21000,9.80000,9.18000,9.80000,8457000
04/02/2007,0000,14.00000,14.25000,14.00000,14.00000,1085000
04/03/2007,0000,14.00000,14.20000,14.00000,14.05000,826000
04/04/2007,0000,14.15000,14.35000,13.90000,13.95000,1453000
04/09/2007,0000,14.00000,14.20000,13.95000,14.05000,1437000
04/10/2007,0000,14.00000,14.00000,13.80000,13.95000,780000
04/11/2007,0000,13.95000,14.00000,13.90000,13.95000,569000
04/12/2007,0000,14.00000,14.25000,13.90000,14.25000,1252000
04/13/2007,0000,14.35000,14.40000,14.00000,14.00000,1203000
04/16/2007,0000,14.70000,14.75000,14.35000,14.35000,2207000
04/17/2007,0000,14.50000,14.65000,14.05000,14.15000,1546000
04/18/2007,0000,14.20000,14.30000,14.15000,14.30000,651000
04/19/2007,0000,14.30000,14.35000,13.95000,14.00000,829000
04/20/2007,0000,14.00000,14.15000,14.00000,14.00000,601000
04/23/2007,0000,14.30000,14.30000,13.85000,13.85000,1455000
04/24/2007,0000,14.00000,14.10000,13.90000,13.95000,914000
04/26/2007,0000,14.20000,14.25000,14.05000,14.25000,1299000
04/27/2007,0000,14.50000,15.00000,14.40000,14.70000,6854000
04/30/2007,0000,15.00000,15.20000,14.65000,14.70000,8772000
05/02/2007,0000,14.50000,14.65000,14.00000,14.05000,4255000
05/03/2007,0000,14.05000,14.20000,13.10000,13.10000,3516000
05/04/2007,0000,13.30000,13.45000,13.15000,13.30000,1660000
05/07/2007,0000,13.30000,13.30000,12.85000,13.15000,1438000
05/08/2007,0000,13.00000,13.50000,13.00000,13.20000,1185000
05/09/2007,0000,13.20000,13.35000,13.10000,13.10000,591000
05/10/2007,0000,13.30000,13.45000,13.25000,13.30000,967000
05/11/2007,0000,13.20000,13.30000,13.05000,13.15000,552000
05/14/2007,0000,13.30000,13.45000,13.15000,13.20000,884000
05/15/2007,0000,13.30000,13.35000,13.10000,13.10000,422000
05/16/2007,0000,13.10000,13.30000,13.10000,13.20000,629000
05/17/2007,0000,13.30000,13.40000,13.20000,13.25000,821000
05/18/2007,0000,13.25000,13.25000,13.15000,13.15000,693000
05/21/2007,0000,13.30000,13.40000,13.10000,13.20000,868000
05/22/2007,0000,13.35000,13.55000,13.20000,13.25000,1436000
05/23/2007,0000,13.40000,13.65000,13.30000,13.60000,1222000
05/24/2007,0000,13.70000,13.70000,13.45000,13.50000,987000
05/25/2007,0000,13.40000,14.00000,13.40000,13.90000,2877000
05/28/2007,0000,14.15000,14.85000,13.95000,14.85000,6766000
05/29/2007,0000,15.00000,15.20000,14.45000,14.50000,8613000
05/30/2007,0000,14.40000,14.80000,14.20000,14.60000,4885000
05/31/2007,0000,14.85000,15.20000,14.70000,14.75000,4275000
06/04/2007,0000,14.60000,15.15000,14.50000,15.00000,3431000
06/05/2007,0000,15.30000,15.95000,15.20000,15.60000,12193000
06/06/2007,0000,15.80000,16.20000,15.25000,15.25000,9364000
06/07/2007,0000,15.25000,15.80000,15.25000,15.70000,5314000
06/08/2007,0000,16.00000,16.50000,15.90000,16.15000,11556000
06/11/2007,0000,16.50000,16.50000,15.90000,16.00000,5625000
06/12/2007,0000,16.50000,16.85000,16.25000,16.30000,8141000
06/13/2007,0000,16.50000,16.60000,16.15000,16.20000,4146000
06/14/2007,0000,16.30000,16.40000,15.50000,15.55000,4761000
06/15/2007,0000,15.60000,15.70000,15.30000,15.40000,2616000
06/20/2007,0000,15.40000,15.75000,15.20000,15.20000,2046000
06/21/2007,0000,15.55000,15.80000,15.25000,15.70000,2676000
06/22/2007,0000,16.00000,16.05000,15.75000,15.80000,3132000
06/25/2007,0000,15.80000,16.20000,15.50000,15.60000,2767000
06/26/2007,0000,15.65000,16.20000,15.60000,15.70000,5105000
06/27/2007,0000,15.90000,16.00000,15.60000,15.70000,1760000
06/28/2007,0000,15.90000,16.00000,15.70000,15.80000,2954000
06/29/2007,0000,15.90000,16.20000,15.80000,15.80000,3444000
07/02/2007,0000,15.95000,16.20000,15.80000,15.80000,2411000
07/03/2007,0000,15.95000,16.75000,15.80000,16.50000,11050000
07/04/2007,0000,16.70000,16.70000,15.80000,15.90000,4105000
07/05/2007,0000,15.95000,16.05000,15.60000,15.65000,3342000
07/06/2007,0000,15.70000,15.90000,15.65000,15.80000,2873000
07/09/2007,0000,16.20000,16.50000,15.95000,16.05000,5454000
07/10/2007,0000,16.15000,16.15000,15.65000,15.80000,3430000
07/11/2007,0000,15.75000,16.10000,15.70000,15.90000,2613000
07/12/2007,0000,16.40000,16.60000,16.15000,16.35000,6924000
07/13/2007,0000,16.40000,16.50000,15.85000,15.85000,3297000
07/17/2007,0000,16.20000,16.35000,15.85000,16.00000,2329000
07/18/2007,0000,16.15000,16.45000,16.00000,16.15000,3031000
07/19/2007,0000,16.20000,17.00000,16.00000,16.50000,8881000
07/20/2007,0000,16.70000,17.20000,16.65000,16.80000,6030000
07/23/2007,0000,16.85000,17.85000,16.85000,17.80000,6598000
07/24/2007,0000,18.20000,18.25000,17.00000,17.05000,6103000
07/25/2007,0000,17.05000,17.40000,16.80000,17.05000,3675000
07/26/2007,0000,17.15000,17.30000,15.90000,15.90000,6388000
07/27/2007,0000,15.40000,15.75000,15.00000,15.05000,3180000
07/31/2007,0000,15.35000,16.10000,15.35000,15.90000,3420000
08/01/2007,0000,15.75000,16.10000,15.40000,15.55000,2089000
08/02/2007,0000,15.90000,16.40000,15.30000,15.90000,5448000
08/03/2007,0000,16.10000,16.25000,15.60000,15.70000,1952000
08/06/2007,0000,15.50000,15.65000,15.40000,15.60000,983000
08/07/2007,0000,16.00000,16.00000,15.40000,15.40000,654000
08/08/2007,0000,15.60000,15.80000,15.50000,15.80000,1019000
08/09/2007,0000,15.85000,16.00000,15.55000,15.80000,1964000
08/10/2007,0000,15.50000,16.35000,15.40000,16.25000,3350000
08/14/2007,0000,16.15000,16.40000,15.85000,15.95000,1462000
08/15/2007,0000,15.60000,15.75000,14.85000,15.00000,1582000
08/16/2007,0000,14.70000,14.90000,13.95000,13.95000,1465000
08/17/2007,0000,13.80000,14.10000,13.00000,13.30000,1697000
08/20/2007,0000,13.85000,14.20000,13.60000,14.20000,665000
08/21/2007,0000,14.20000,14.20000,13.70000,13.80000,398000
08/22/2007,0000,13.80000,13.90000,13.55000,13.90000,344000
08/23/2007,0000,14.20000,14.35000,14.05000,14.35000,784000
08/24/2007,0000,14.20000,14.30000,13.90000,13.95000,735000
08/27/2007,0000,14.20000,14.80000,13.95000,14.10000,2290000
08/28/2007,0000,14.45000,14.60000,14.10000,14.15000,1065000
08/29/2007,0000,14.00000,15.10000,14.00000,14.80000,2336000
08/30/2007,0000,15.00000,15.10000,14.65000,14.70000,1167000
08/31/2007,0000,14.75000,14.90000,14.60000,14.80000,500000
09/03/2007,0000,14.80000,15.15000,14.70000,15.05000,2120000
09/04/2007,0000,15.20000,15.40000,14.80000,14.85000,1994000
09/05/2007,0000,15.20000,15.20000,14.80000,14.80000,883000
09/06/2007,0000,14.80000,14.85000,14.60000,14.65000,573000
09/07/2007,0000,14.65000,15.05000,14.60000,14.65000,725000
09/10/2007,0000,14.30000,14.50000,14.20000,14.30000,649000
09/11/2007,0000,14.30000,14.45000,14.05000,14.25000,733000
09/12/2007,0000,14.50000,14.50000,14.25000,14.35000,1113000
09/13/2007,0000,14.00000,14.25000,13.75000,13.90000,1951000
09/14/2007,0000,14.00000,14.00000,13.85000,13.85000,532000
09/17/2007,0000,13.95000,13.95000,13.40000,13.80000,558000
09/19/2007,0000,13.95000,13.95000,13.20000,13.50000,455000
09/20/2007,0000,13.60000,13.75000,13.25000,13.30000,299000
09/21/2007,0000,13.35000,13.35000,12.95000,13.20000,924000
09/26/2007,0000,13.45000,13.45000,13.20000,13.20000,315000
09/27/2007,0000,13.40000,13.65000,13.30000,13.65000,464000
09/28/2007,0000,13.65000,13.80000,13.50000,13.50000,371000
10/01/2007,0000,13.75000,13.75000,13.50000,13.50000,333000
10/02/2007,0000,13.15000,13.60000,13.15000,13.30000,521000
10/03/2007,0000,13.40000,13.50000,13.30000,13.35000,328000
10/04/2007,0000,13.35000,13.50000,13.25000,13.45000,318000
10/05/2007,0000,13.55000,13.70000,13.45000,13.50000,463000
10/08/2007,0000,13.60000,13.70000,13.20000,13.20000,270000
10/09/2007,0000,13.30000,13.30000,13.05000,13.05000,463000
10/11/2007,0000,13.10000,13.15000,13.00000,13.10000,388000
10/12/2007,0000,13.10000,13.10000,12.80000,12.80000,365000
10/15/2007,0000,12.70000,12.90000,12.60000,12.60000,370000
10/16/2007,0000,12.60000,12.65000,12.45000,12.45000,328000
10/17/2007,0000,12.40000,12.50000,12.25000,12.30000,314000
10/18/2007,0000,12.30000,12.80000,12.30000,12.70000,700000
10/19/2007,0000,12.75000,12.75000,12.35000,12.40000,542000
10/22/2007,0000,12.30000,12.30000,11.55000,11.60000,2227000
10/23/2007,0000,11.70000,11.75000,11.50000,11.60000,472000
10/24/2007,0000,11.65000,11.85000,11.40000,11.40000,512000
10/25/2007,0000,11.50000,11.50000,10.85000,11.15000,876000
10/26/2007,0000,11.10000,11.30000,10.90000,11.30000,569000
10/29/2007,0000,11.50000,12.05000,11.25000,12.05000,1763000
10/30/2007,0000,12.15000,12.25000,11.70000,12.00000,2052000
10/31/2007,0000,12.35000,12.40000,12.05000,12.35000,1723000
11/01/2007,0000,12.50000,12.65000,12.00000,12.10000,1343000
11/02/2007,0000,11.80000,12.15000,11.70000,11.95000,603000
11/05/2007,0000,12.25000,12.40000,12.10000,12.20000,1020000
11/06/2007,0000,12.20000,12.45000,12.10000,12.15000,548000
11/07/2007,0000,12.40000,12.45000,12.00000,12.00000,761000
11/08/2007,0000,11.85000,11.90000,11.20000,11.30000,1091000
11/09/2007,0000,11.55000,11.55000,10.80000,10.90000,869000
11/12/2007,0000,10.80000,10.80000,10.15000,10.15000,1156000
11/13/2007,0000,10.15000,10.35000,10.05000,10.30000,525000
11/14/2007,0000,10.55000,10.85000,10.40000,10.80000,1135000
11/15/2007,0000,10.65000,10.65000,10.40000,10.55000,562000
11/16/2007,0000,10.40000,10.80000,10.30000,10.65000,947000
11/19/2007,0000,10.80000,10.90000,10.65000,10.75000,436000
11/20/2007,0000,10.30000,10.90000,10.30000,10.80000,416000
11/21/2007,0000,10.80000,10.85000,10.55000,10.55000,298000
11/22/2007,0000,10.50000,10.70000,10.50000,10.50000,231000
11/23/2007,0000,10.55000,10.80000,10.15000,10.20000,980000
11/26/2007,0000,10.30000,10.35000,9.92000,10.20000,1289000
11/27/2007,0000,10.00000,10.05000,9.80000,9.87000,485000
11/28/2007,0000,10.00000,10.15000,9.80000,9.86000,672000
11/29/2007,0000,10.00000,10.55000,9.86000,10.55000,2374000
11/30/2007,0000,10.60000,10.70000,10.10000,10.45000,1018000
12/03/2007,0000,10.45000,10.60000,10.30000,10.35000,472000
12/04/2007,0000,10.35000,10.50000,10.30000,10.35000,809000
12/05/2007,0000,10.35000,10.65000,10.35000,10.40000,680000
12/06/2007,0000,10.60000,10.70000,10.40000,10.40000,631000
12/07/2007,0000,10.60000,10.60000,10.40000,10.40000,288000
12/10/2007,0000,10.40000,10.40000,10.20000,10.25000,210000
12/11/2007,0000,10.25000,10.40000,10.05000,10.05000,329000
12/12/2007,0000,10.00000,10.25000,10.00000,10.10000,251000
12/13/2007,0000,10.15000,10.20000,9.70000,9.73000,494000
12/14/2007,0000,9.75000,9.88000,9.20000,9.42000,652000
12/17/2007,0000,9.30000,9.35000,8.77000,8.77000,817000
12/18/2007,0000,8.40000,8.50000,8.16000,8.16000,2045000
12/19/2007,0000,8.20000,8.48000,8.20000,8.35000,923000
12/20/2007,0000,8.60000,8.60000,8.35000,8.35000,899000
12/21/2007,0000,8.20000,8.45000,8.20000,8.35000,441000
12/24/2007,0000,8.50000,8.77000,8.50000,8.70000,383000
12/25/2007,0000,8.73000,8.89000,8.65000,8.76000,483000
12/26/2007,0000,8.76000,8.88000,8.71000,8.75000,291000
12/27/2007,0000,8.81000,8.93000,8.81000,8.92000,403000
12/28/2007,0000,8.87000,9.50000,8.85000,9.50000,712000
12/31/2007,0000,9.50000,10.15000,9.42000,10.00000,2098000
01/02/2008,0000,10.15000,10.20000,9.87000,9.88000,1074000
01/03/2008,0000,9.80000,9.80000,9.52000,9.58000,379000
01/04/2008,0000,9.60000,9.87000,9.60000,9.70000,317000
01/07/2008,0000,9.40000,9.42000,9.14000,9.14000,389000
01/08/2008,0000,9.20000,9.41000,9.16000,9.35000,263000
01/09/2008,0000,9.11000,9.29000,9.11000,9.29000,171000
01/10/2008,0000,9.30000,9.46000,9.22000,9.25000,206000
01/11/2008,0000,9.45000,9.45000,9.31000,9.34000,238000
01/14/2008,0000,9.40000,9.60000,9.30000,9.31000,319000
01/15/2008,0000,9.55000,9.60000,9.33000,9.35000,815000
01/16/2008,0000,9.30000,9.30000,9.05000,9.14000,332000
01/17/2008,0000,9.14000,9.35000,9.14000,9.15000,392000
01/18/2008,0000,9.01000,9.34000,9.01000,9.34000,149000
01/21/2008,0000,9.19000,9.44000,9.19000,9.22000,269000
01/22/2008,0000,9.00000,9.00000,8.58000,8.58000,477000
01/23/2008,0000,8.79000,8.79000,7.98000,7.98000,453000
01/24/2008,0000,8.05000,8.29000,7.60000,7.78000,636000
01/25/2008,0000,7.90000,8.18000,7.90000,8.16000,320000
01/28/2008,0000,8.20000,8.20000,7.66000,7.80000,772000
01/29/2008,0000,7.80000,7.89000,7.74000,7.80000,891000
01/30/2008,0000,7.80000,7.88000,7.62000,7.72000,708000
01/31/2008,0000,7.75000,7.75000,7.64000,7.68000,442000
02/01/2008,0000,7.80000,7.95000,7.66000,7.89000,1055000
02/12/2008,0000,7.79000,7.79000,7.60000,7.60000,818000
02/13/2008,0000,7.65000,7.73000,7.42000,7.44000,886000
02/14/2008,0000,7.68000,7.76000,7.51000,7.75000,444000
02/15/2008,0000,7.68000,7.80000,7.60000,7.75000,278000
02/18/2008,0000,7.80000,8.09000,7.78000,7.98000,1218000
02/19/2008,0000,8.10000,8.28000,8.09000,8.25000,1111000
02/20/2008,0000,8.24000,8.24000,8.03000,8.05000,590000
02/21/2008,0000,8.17000,8.30000,8.12000,8.30000,572000
02/22/2008,0000,8.21000,8.25000,8.12000,8.25000,391000
02/25/2008,0000,8.30000,8.45000,8.29000,8.38000,591000
02/26/2008,0000,8.45000,8.54000,8.35000,8.40000,1127000
02/27/2008,0000,8.45000,8.59000,8.44000,8.57000,712000
02/29/2008,0000,8.56000,9.16000,8.53000,9.16000,1333000
03/03/2008,0000,9.10000,9.10000,8.70000,8.90000,673000
03/04/2008,0000,8.90000,9.28000,8.80000,9.13000,1140000
03/05/2008,0000,9.05000,9.20000,8.83000,8.92000,809000
03/06/2008,0000,9.01000,9.38000,9.01000,9.13000,1086000
03/07/2008,0000,9.00000,9.22000,9.00000,9.10000,480000
03/10/2008,0000,9.01000,9.10000,8.82000,9.03000,585000
03/11/2008,0000,8.72000,8.99000,8.72000,8.99000,484000
03/12/2008,0000,9.06000,9.20000,8.90000,8.91000,577000
03/13/2008,0000,8.85000,8.90000,8.63000,8.66000,422000
03/14/2008,0000,8.70000,8.80000,8.48000,8.50000,630000
03/18/2008,0000,8.29000,8.32000,8.13000,8.32000,166000
03/19/2008,0000,8.48000,8.48000,8.32000,8.40000,277000
03/20/2008,0000,8.35000,8.50000,8.35000,8.50000,244000
03/21/2008,0000,8.60000,8.70000,8.50000,8.58000,435000
03/25/2008,0000,9.18000,9.18000,8.90000,9.09000,985000
03/26/2008,0000,9.09000,9.30000,8.98000,9.09000,1412000
03/27/2008,0000,9.08000,9.20000,8.90000,9.00000,1006000
03/28/2008,0000,9.00000,9.21000,8.95000,9.14000,1431000
03/31/2008,0000,9.20000,9.20000,9.04000,9.13000,272000
04/01/2008,0000,9.14000,9.28000,9.07000,9.14000,1071000
04/02/2008,0000,9.30000,9.40000,9.17000,9.31000,1999000
04/03/2008,0000,9.21000,9.30000,9.10000,9.18000,998000
04/07/2008,0000,9.18000,9.20000,9.09000,9.15000,623000
04/08/2008,0000,9.15000,9.15000,9.00000,9.02000,556000
04/09/2008,0000,9.06000,9.10000,9.00000,9.03000,260000
04/10/2008,0000,9.03000,9.13000,9.00000,9.10000,366000
04/11/2008,0000,9.12000,9.12000,9.00000,9.02000,866000
04/14/2008,0000,9.19000,9.19000,9.01000,9.04000,490000
04/15/2008,0000,9.00000,9.13000,9.00000,9.04000,385000
04/16/2008,0000,9.09000,9.53000,9.09000,9.48000,1948000
04/17/2008,0000,9.68000,9.68000,9.41000,9.50000,1292000
04/18/2008,0000,9.50000,9.50000,9.36000,9.43000,465000
04/21/2008,0000,9.50000,9.55000,9.45000,9.50000,500000
04/22/2008,0000,9.60000,9.79000,9.45000,9.79000,637000
04/23/2008,0000,9.82000,10.45000,9.81000,10.05000,3555000
04/24/2008,0000,10.05000,10.15000,9.95000,9.96000,1064000
04/25/2008,0000,9.95000,10.05000,9.86000,9.86000,1022000
04/28/2008,0000,9.90000,10.00000,9.80000,9.86000,772000
04/29/2008,0000,9.86000,10.20000,9.80000,9.94000,1127000
04/30/2008,0000,10.00000,10.30000,9.95000,10.15000,1189000
05/02/2008,0000,10.05000,10.15000,9.75000,9.76000,1165000
05/05/2008,0000,9.78000,9.78000,9.46000,9.52000,626000
05/06/2008,0000,9.50000,9.55000,9.40000,9.46000,316000
05/07/2008,0000,9.48000,9.67000,9.48000,9.55000,624000
05/08/2008,0000,9.39000,9.99000,9.39000,9.69000,1270000
05/09/2008,0000,9.70000,9.78000,9.53000,9.54000,538000
05/12/2008,0000,9.60000,9.70000,9.58000,9.59000,359000
05/13/2008,0000,9.72000,9.72000,9.61000,9.61000,228000
05/14/2008,0000,9.62000,9.70000,9.60000,9.63000,276000
05/15/2008,0000,9.79000,9.90000,9.67000,9.85000,562000
05/16/2008,0000,9.85000,10.10000,9.85000,9.96000,1377000
05/19/2008,0000,9.90000,10.05000,9.90000,9.93000,276000
05/20/2008,0000,9.98000,10.10000,9.80000,9.80000,581000
05/21/2008,0000,9.80000,9.99000,9.80000,9.82000,311000
05/22/2008,0000,9.80000,10.10000,9.70000,9.93000,1063000
05/23/2008,0000,9.99000,10.40000,9.92000,10.00000,2706000
05/26/2008,0000,10.00000,10.15000,9.80000,9.80000,533000
05/27/2008,0000,9.80000,9.90000,9.30000,9.33000,1344000
05/28/2008,0000,9.49000,9.53000,9.38000,9.45000,335000
05/29/2008,0000,9.55000,9.56000,9.36000,9.40000,277000
05/30/2008,0000,9.51000,9.51000,9.25000,9.26000,411000
06/02/2008,0000,9.30000,9.51000,9.15000,9.51000,583000
06/03/2008,0000,9.53000,9.73000,9.37000,9.40000,1442000
06/04/2008,0000,9.40000,9.58000,9.32000,9.39000,283000
06/05/2008,0000,9.38000,9.44000,9.31000,9.39000,234000
06/06/2008,0000,9.45000,9.54000,9.41000,9.42000,151000
06/10/2008,0000,9.15000,9.24000,8.90000,8.90000,295000
06/11/2008,0000,8.88000,9.00000,8.60000,8.60000,322000
06/12/2008,0000,8.60000,8.60000,8.00000,8.00000,590000
06/13/2008,0000,8.00000,8.09000,7.90000,7.90000,280000
06/16/2008,0000,8.08000,8.14000,7.90000,7.90000,254000
06/17/2008,0000,8.08000,8.08000,7.79000,7.91000,264000
06/18/2008,0000,7.90000,7.99000,7.90000,7.91000,174000
06/19/2008,0000,7.93000,7.96000,7.88000,7.88000,203000
06/20/2008,0000,7.91000,8.43000,7.89000,8.10000,3262000
06/23/2008,0000,8.00000,8.10000,7.86000,7.87000,323000
06/24/2008,0000,7.80000,8.00000,7.80000,7.97000,351000
06/25/2008,0000,8.00000,8.08000,7.90000,8.01000,487000
06/26/2008,0000,8.05000,8.25000,8.05000,8.25000,302000
06/27/2008,0000,8.00000,8.05000,7.71000,7.80000,302000
06/30/2008,0000,7.70000,7.80000,7.60000,7.60000,267000
07/01/2008,0000,7.60000,7.70000,7.07000,7.07000,490000
07/02/2008,0000,6.70000,7.29000,6.70000,6.90000,383000
07/03/2008,0000,6.80000,7.17000,6.61000,7.17000,432000
07/04/2008,0000,7.17000,7.20000,6.90000,6.90000,94000
07/07/2008,0000,6.95000,7.07000,6.90000,6.96000,116000
07/08/2008,0000,6.96000,6.96000,6.62000,6.62000,266000
07/09/2008,0000,7.07000,7.07000,6.75000,6.82000,128000
07/10/2008,0000,6.51000,6.82000,6.51000,6.82000,132000
07/11/2008,0000,6.82000,6.90000,6.64000,6.90000,372000
07/14/2008,0000,6.52000,6.52000,6.42000,6.42000,454000
07/15/2008,0000,5.98000,5.98000,5.98000,5.98000,218000
07/16/2008,0000,5.57000,5.90000,5.57000,5.60000,3571000
07/17/2008,0000,5.80000,5.80000,5.46000,5.60000,1119000
07/18/2008,0000,5.69000,5.69000,5.21000,5.21000,704000
07/21/2008,0000,5.00000,5.25000,4.86000,5.00000,1318000
07/22/2008,0000,5.00000,5.15000,4.92000,5.15000,508000
07/23/2008,0000,5.21000,5.51000,5.21000,5.51000,730000
07/24/2008,0000,5.66000,5.84000,5.51000,5.69000,479000
07/25/2008,0000,5.59000,5.80000,5.55000,5.71000,425000
07/29/2008,0000,5.60000,5.68000,5.43000,5.45000,382000
07/30/2008,0000,5.78000,5.78000,5.16000,5.16000,366000
07/31/2008,0000,5.30000,5.52000,5.30000,5.52000,836000
08/01/2008,0000,5.58000,5.58000,5.32000,5.36000,346000
08/04/2008,0000,5.25000,5.32000,5.20000,5.24000,190000
08/05/2008,0000,5.30000,5.43000,5.11000,5.15000,246000
08/06/2008,0000,5.20000,5.45000,5.20000,5.45000,337000
08/07/2008,0000,5.44000,5.52000,5.35000,5.41000,127000
08/08/2008,0000,5.36000,5.61000,5.35000,5.60000,434000
08/11/2008,0000,5.70000,5.77000,5.65000,5.68000,216000
08/12/2008,0000,5.68000,5.76000,5.61000,5.67000,372000
08/13/2008,0000,5.70000,5.77000,5.65000,5.77000,329000
08/14/2008,0000,5.71000,5.85000,5.67000,5.80000,212000
08/15/2008,0000,5.80000,5.83000,5.66000,5.75000,271000
08/18/2008,0000,5.70000,5.70000,5.45000,5.60000,230000
08/19/2008,0000,5.50000,5.59000,5.47000,5.59000,102000
08/20/2008,0000,5.50000,5.50000,5.33000,5.43000,259000
08/21/2008,0000,5.40000,5.40000,5.28000,5.36000,188000
08/22/2008,0000,5.30000,5.41000,5.21000,5.25000,270000
08/25/2008,0000,5.30000,5.34000,5.28000,5.29000,99000
08/26/2008,0000,5.29000,5.29000,5.08000,5.26000,67000
08/27/2008,0000,5.23000,5.35000,5.23000,5.26000,216000
08/28/2008,0000,5.26000,5.34000,5.22000,5.22000,114000
08/29/2008,0000,5.22000,5.34000,5.22000,5.33000,126000
09/01/2008,0000,5.11000,5.13000,5.00000,5.02000,259000
09/02/2008,0000,5.02000,5.02000,4.83000,4.85000,228000
09/03/2008,0000,4.52000,4.73000,4.52000,4.54000,699000
09/04/2008,0000,4.31000,4.50000,4.23000,4.23000,601000
09/05/2008,0000,3.96000,4.09000,3.94000,3.94000,1418000
09/08/2008,0000,3.95000,4.21000,3.95000,4.21000,401000
09/09/2008,0000,4.25000,4.25000,3.92000,4.03000,509000
09/10/2008,0000,3.83000,4.20000,3.83000,4.08000,344000
09/11/2008,0000,4.18000,4.18000,3.93000,3.96000,273000
09/12/2008,0000,3.96000,4.04000,3.70000,3.99000,264000
09/15/2008,0000,3.99000,3.99000,3.72000,3.72000,258000
09/16/2008,0000,3.46000,3.64000,3.46000,3.46000,522000
09/17/2008,0000,3.25000,3.50000,3.22000,3.28000,1238000
09/18/2008,0000,3.06000,3.08000,3.06000,3.06000,575000
09/19/2008,0000,3.10000,3.27000,3.10000,3.27000,582000
09/22/2008,0000,3.48000,3.48000,3.30000,3.45000,428000
09/23/2008,0000,3.42000,3.59000,3.30000,3.54000,188000
09/24/2008,0000,3.54000,3.78000,3.41000,3.78000,682000
09/25/2008,0000,3.88000,4.04000,3.78000,4.04000,1001000
09/26/2008,0000,4.10000,4.20000,3.89000,3.90000,920000
09/30/2008,0000,3.63000,3.90000,3.63000,3.71000,752000
10/01/2008,0000,3.91000,3.96000,3.90000,3.96000,573000
10/02/2008,0000,3.99000,4.14000,3.83000,4.00000,264000
10/03/2008,0000,3.86000,4.19000,3.86000,4.05000,440000
10/06/2008,0000,4.05000,4.05000,3.91000,3.95000,109000
10/07/2008,0000,3.81000,3.92000,3.81000,3.89000,210000
10/08/2008,0000,3.79000,3.89000,3.62000,3.63000,280000
10/09/2008,0000,3.63000,3.63000,3.39000,3.48000,217000
10/13/2008,0000,3.36000,3.44000,3.36000,3.43000,303000
10/14/2008,0000,3.53000,3.67000,3.53000,3.67000,109000
10/15/2008,0000,3.60000,3.68000,3.60000,3.62000,83000
10/16/2008,0000,3.50000,3.52000,3.50000,3.50000,180000
10/17/2008,0000,3.45000,3.51000,3.40000,3.42000,180000
10/20/2008,0000,3.31000,3.44000,3.31000,3.32000,224000
10/21/2008,0000,3.40000,3.53000,3.31000,3.33000,205000
10/22/2008,0000,3.30000,3.32000,3.25000,3.28000,71000
10/23/2008,0000,3.18000,3.24000,3.17000,3.17000,352000
10/24/2008,0000,3.10000,3.15000,3.06000,3.06000,546000
10/27/2008,0000,2.86000,3.04000,2.85000,2.85000,480000
10/28/2008,0000,2.85000,3.04000,2.85000,3.04000,259000
10/29/2008,0000,3.25000,3.25000,3.00000,3.00000,418000
10/30/2008,0000,2.97000,3.21000,2.97000,3.21000,219000
10/31/2008,0000,2.99000,3.39000,2.99000,3.27000,441000
11/03/2008,0000,3.49000,3.49000,3.40000,3.49000,847000
11/04/2008,0000,3.45000,3.49000,3.31000,3.49000,388000
11/05/2008,0000,3.54000,3.60000,3.42000,3.52000,590000
11/06/2008,0000,3.44000,3.44000,3.29000,3.41000,434000
11/07/2008,0000,2.93000,3.15000,2.92000,3.09000,375000
11/10/2008,0000,3.12000,3.12000,2.88000,2.88000,614000
11/11/2008,0000,2.84000,2.84000,2.68000,2.68000,374000
11/12/2008,0000,2.50000,2.60000,2.50000,2.50000,868000
11/13/2008,0000,2.33000,2.33000,2.33000,2.33000,95000
11/14/2008,0000,2.27000,2.33000,2.17000,2.20000,1130000
11/17/2008,0000,2.06000,2.18000,2.05000,2.05000,618000
11/18/2008,0000,1.92000,2.00000,1.91000,1.96000,455000
11/19/2008,0000,1.93000,2.09000,1.93000,2.09000,278000
11/20/2008,0000,2.00000,2.03000,1.95000,1.95000,225000
11/21/2008,0000,1.82000,2.07000,1.82000,2.07000,117000
11/24/2008,0000,2.06000,2.06000,1.96000,2.00000,90000
11/25/2008,0000,2.00000,2.05000,1.99000,2.00000,214000
11/26/2008,0000,2.00000,2.07000,2.00000,2.00000,176000
11/27/2008,0000,2.05000,2.14000,2.05000,2.10000,393000
11/28/2008,0000,2.04000,2.24000,2.04000,2.24000,708000
12/01/2008,0000,2.24000,2.39000,2.20000,2.39000,616000
12/02/2008,0000,2.30000,2.39000,2.24000,2.37000,342000
12/03/2008,0000,2.32000,2.49000,2.32000,2.37000,177000
12/04/2008,0000,2.37000,2.40000,2.31000,2.40000,122000
12/05/2008,0000,2.38000,2.40000,2.25000,2.36000,56000
12/08/2008,0000,2.33000,2.47000,2.33000,2.46000,243000
12/09/2008,0000,2.42000,2.45000,2.35000,2.35000,119000
12/10/2008,0000,2.30000,2.50000,2.30000,2.50000,184000
12/11/2008,0000,2.50000,2.62000,2.50000,2.50000,467000
12/12/2008,0000,2.44000,2.55000,2.33000,2.33000,369000
12/15/2008,0000,2.36000,2.46000,2.34000,2.37000,198000
12/16/2008,0000,2.36000,2.36000,2.26000,2.34000,102000
12/17/2008,0000,2.40000,2.43000,2.30000,2.32000,135000
12/18/2008,0000,2.26000,2.42000,2.26000,2.42000,62000
12/19/2008,0000,2.30000,2.40000,2.26000,2.35000,136000
12/22/2008,0000,2.43000,2.43000,2.26000,2.34000,140000
12/23/2008,0000,2.34000,2.34000,2.18000,2.20000,129000
12/24/2008,0000,2.14000,2.25000,2.14000,2.20000,108000
12/25/2008,0000,2.22000,2.24000,2.15000,2.24000,65000
12/26/2008,0000,2.24000,2.36000,2.21000,2.26000,143000
12/29/2008,0000,2.20000,2.30000,2.20000,2.26000,73000
12/30/2008,0000,2.25000,2.37000,2.25000,2.30000,123000
12/31/2008,0000,2.30000,2.38000,2.25000,2.25000,180000
01/05/2009,0000,2.31000,2.38000,2.30000,2.35000,70000
01/06/2009,0000,2.30000,2.38000,2.30000,2.31000,281000
01/07/2009,0000,2.31000,2.37000,2.31000,2.36000,162000
01/08/2009,0000,2.30000,2.30000,2.23000,2.26000,55000
01/09/2009,0000,2.23000,2.30000,2.23000,2.29000,57000
01/12/2009,0000,2.16000,2.31000,2.16000,2.21000,79000
01/13/2009,0000,2.10000,2.25000,2.10000,2.25000,60000
01/14/2009,0000,2.30000,2.33000,2.23000,2.33000,59000
01/15/2009,0000,2.25000,2.30000,2.20000,2.23000,63000
01/16/2009,0000,2.20000,2.36000,2.20000,2.36000,85000
01/19/2009,0000,2.34000,2.38000,2.30000,2.38000,278000
01/20/2009,0000,2.36000,2.38000,2.32000,2.34000,114000
01/21/2009,0000,2.33000,2.39000,2.28000,2.28000,167000
02/02/2009,0000,2.22000,2.28000,2.22000,2.22000,37000
02/03/2009,0000,2.22000,2.35000,2.22000,2.29000,74000
02/04/2009,0000,2.33000,2.35000,2.25000,2.32000,63000
02/05/2009,0000,2.38000,2.39000,2.33000,2.34000,119000
02/06/2009,0000,2.37000,2.38000,2.31000,2.34000,15000
02/09/2009,0000,2.49000,2.49000,2.36000,2.36000,129000
02/10/2009,0000,2.42000,2.42000,2.38000,2.39000,115000
02/11/2009,0000,2.36000,2.44000,2.35000,2.42000,81000
02/12/2009,0000,2.44000,2.58000,2.44000,2.58000,210000
02/13/2009,0000,2.76000,2.76000,2.70000,2.76000,493000
02/16/2009,0000,2.95000,2.95000,2.95000,2.95000,294000
02/17/2009,0000,3.15000,3.15000,3.15000,3.15000,503000
02/18/2009,0000,3.06000,3.07000,2.93000,2.97000,762000
02/19/2009,0000,2.81000,3.06000,2.81000,2.95000,601000
02/20/2009,0000,2.87000,2.95000,2.83000,2.88000,203000
02/23/2009,0000,2.87000,3.08000,2.85000,2.98000,370000
02/24/2009,0000,2.90000,3.07000,2.88000,3.04000,251000
02/25/2009,0000,3.08000,3.25000,3.06000,3.19000,914000
02/26/2009,0000,3.20000,3.27000,3.16000,3.18000,671000
02/27/2009,0000,3.19000,3.40000,3.19000,3.40000,1052000
03/02/2009,0000,3.45000,3.63000,3.45000,3.62000,2632000
03/03/2009,0000,3.60000,3.61000,3.37000,3.45000,1172000
03/04/2009,0000,3.45000,3.67000,3.41000,3.54000,578000
03/05/2009,0000,3.60000,3.67000,3.48000,3.48000,827000
03/06/2009,0000,3.31000,3.47000,3.31000,3.45000,668000
03/09/2009,0000,3.50000,3.53000,3.36000,3.47000,601000
03/10/2009,0000,3.47000,3.71000,3.47000,3.71000,735000
03/11/2009,0000,3.93000,3.95000,3.50000,3.60000,1293000
03/12/2009,0000,3.61000,3.74000,3.50000,3.55000,829000
03/13/2009,0000,3.65000,3.70000,3.57000,3.58000,446000
03/16/2009,0000,3.53000,3.63000,3.53000,3.53000,282000
03/17/2009,0000,3.53000,3.75000,3.46000,3.54000,1435000
03/18/2009,0000,3.64000,3.64000,3.50000,3.54000,481000
03/19/2009,0000,3.55000,3.63000,3.50000,3.55000,602000
03/20/2009,0000,3.63000,3.71000,3.53000,3.55000,1210000
03/23/2009,0000,3.52000,3.65000,3.52000,3.63000,272000
03/24/2009,0000,3.68000,3.69000,3.54000,3.59000,328000
03/25/2009,0000,3.60000,3.84000,3.60000,3.84000,1202000
03/26/2009,0000,3.84000,4.10000,3.84000,4.10000,1480000
03/27/2009,0000,4.00000,4.38000,4.00000,4.38000,1542000
03/30/2009,0000,4.39000,4.39000,4.08000,4.20000,734000
03/31/2009,0000,4.11000,4.20000,4.06000,4.08000,773000
04/01/2009,0000,4.07000,4.26000,4.07000,4.20000,496000
04/02/2009,0000,4.34000,4.34000,4.12000,4.12000,830000
04/03/2009,0000,4.25000,4.25000,4.14000,4.17000,426000
04/06/2009,0000,4.17000,4.40000,4.17000,4.28000,529000
04/07/2009,0000,4.27000,4.40000,4.23000,4.40000,486000
04/08/2009,0000,4.25000,4.70000,4.25000,4.63000,1935000
04/09/2009,0000,4.73000,4.85000,4.63000,4.70000,932000
04/10/2009,0000,5.00000,5.00000,4.76000,4.87000,858000
04/13/2009,0000,4.71000,4.94000,4.71000,4.81000,962000
04/14/2009,0000,4.85000,4.87000,4.72000,4.74000,914000
04/15/2009,0000,4.74000,4.86000,4.61000,4.61000,914000
04/16/2009,0000,4.79000,4.93000,4.70000,4.93000,2146000
04/17/2009,0000,4.99000,5.15000,4.59000,4.59000,1793000
04/20/2009,0000,4.35000,4.49000,4.27000,4.45000,573000
04/21/2009,0000,4.20000,4.53000,4.20000,4.53000,316000
04/22/2009,0000,4.50000,4.69000,4.50000,4.58000,1015000
04/23/2009,0000,4.66000,4.67000,4.50000,4.58000,669000
04/24/2009,0000,4.58000,4.67000,4.58000,4.60000,414000
04/27/2009,0000,4.40000,4.54000,4.28000,4.28000,486000
04/28/2009,0000,4.30000,4.30000,3.99000,3.99000,681000
04/29/2009,0000,3.99000,3.99000,3.72000,3.73000,390000
04/30/2009,0000,3.85000,3.99000,3.85000,3.99000,795000
05/04/2009,0000,4.20000,4.26000,4.10000,4.19000,530000
05/05/2009,0000,4.28000,4.28000,3.91000,4.14000,687000
05/06/2009,0000,4.07000,4.34000,3.95000,4.34000,560000
05/07/2009,0000,4.34000,4.40000,4.15000,4.34000,285000
05/08/2009,0000,4.34000,4.46000,4.20000,4.40000,769000
05/11/2009,0000,4.70000,4.70000,4.65000,4.70000,1313000
05/12/2009,0000,4.98000,4.99000,4.55000,4.64000,1306000
05/13/2009,0000,4.77000,4.80000,4.65000,4.65000,980000
05/14/2009,0000,4.65000,4.85000,4.65000,4.73000,618000
05/15/2009,0000,4.75000,5.03000,4.75000,4.76000,890000
05/18/2009,0000,4.80000,4.85000,4.62000,4.76000,503000
05/19/2009,0000,4.78000,4.85000,4.62000,4.65000,634000
05/20/2009,0000,4.66000,4.97000,4.63000,4.90000,4271000
05/21/2009,0000,4.81000,4.90000,4.80000,4.81000,460000
05/22/2009,0000,4.60000,5.00000,4.60000,4.92000,475000
05/25/2009,0000,5.26000,5.26000,5.24000,5.26000,1567000
05/26/2009,0000,5.55000,5.55000,4.92000,5.01000,1454000
05/27/2009,0000,5.25000,5.25000,5.02000,5.15000,723000
06/01/2009,0000,5.15000,5.34000,5.00000,5.03000,648000
06/02/2009,0000,5.06000,5.24000,4.81000,5.08000,1561000
06/03/2009,0000,5.12000,5.24000,5.00000,5.24000,1242000
06/04/2009,0000,5.28000,5.60000,5.24000,5.60000,3886000
06/05/2009,0000,5.70000,5.70000,5.38000,5.50000,1378000
06/08/2009,0000,5.50000,5.64000,5.34000,5.42000,1128000
06/09/2009,0000,5.40000,5.79000,5.23000,5.23000,2950000
06/10/2009,0000,5.26000,5.59000,5.23000,5.36000,1754000
06/11/2009,0000,5.50000,5.58000,5.35000,5.47000,617000
06/12/2009,0000,5.50000,5.55000,5.23000,5.23000,543000
06/15/2009,0000,5.23000,5.23000,4.87000,4.87000,644000
06/16/2009,0000,4.81000,4.86000,4.53000,4.60000,696000
06/17/2009,0000,4.62000,4.75000,4.59000,4.70000,355000
06/18/2009,0000,4.70000,4.70000,4.38000,4.70000,337000
06/19/2009,0000,4.60000,4.63000,4.48000,4.61000,252000
06/22/2009,0000,4.62000,4.65000,4.51000,4.52000,373000
06/23/2009,0000,4.50000,4.64000,4.45000,4.51000,198000
06/24/2009,0000,4.52000,4.65000,4.48000,4.57000,297000
06/25/2009,0000,4.70000,4.70000,4.60000,4.60000,79000
06/26/2009,0000,4.70000,4.74000,4.60000,4.63000,183000
06/29/2009,0000,4.73000,4.73000,4.60000,4.60000,106000
06/30/2009,0000,4.61000,4.67000,4.56000,4.63000,73000
07/01/2009,0000,4.65000,4.80000,4.47000,4.80000,338000
07/02/2009,0000,4.80000,4.97000,4.77000,4.88000,330000
07/03/2009,0000,4.80000,4.93000,4.79000,4.83000,206000
07/06/2009,0000,4.83000,4.89000,4.80000,4.83000,190000
07/07/2009,0000,4.87000,4.95000,4.87000,4.89000,242000
07/08/2009,0000,4.81000,5.23000,4.81000,5.23000,3075000
07/09/2009,0000,5.30000,5.40000,5.21000,5.30000,981000
07/10/2009,0000,5.29000,5.29000,5.14000,5.14000,371000
07/13/2009,0000,5.03000,5.10000,4.82000,4.85000,574000
07/14/2009,0000,4.85000,4.92000,4.85000,4.90000,163000
07/15/2009,0000,4.92000,4.99000,4.91000,4.92000,108000
07/16/2009,0000,4.94000,5.00000,4.90000,4.95000,375000
07/17/2009,0000,5.01000,5.10000,4.96000,5.05000,274000
07/20/2009,0000,4.98000,5.28000,4.98000,5.20000,430000
07/21/2009,0000,5.20000,5.25000,5.07000,5.21000,356000
07/22/2009,0000,5.20000,5.20000,5.06000,5.08000,400000
07/23/2009,0000,5.10000,5.43000,5.10000,5.43000,1596000
07/24/2009,0000,5.81000,5.81000,5.65000,5.66000,2234000
07/27/2009,0000,5.70000,5.90000,5.70000,5.81000,1036000
07/28/2009,0000,5.81000,6.14000,5.76000,5.98000,1351000
07/29/2009,0000,5.97000,6.39000,5.97000,6.39000,2493000
07/30/2009,0000,6.45000,6.83000,6.20000,6.83000,2125000
07/31/2009,0000,7.30000,7.30000,7.04000,7.15000,4007000
08/03/2009,0000,7.40000,7.60000,7.21000,7.30000,3584000
08/04/2009,0000,7.45000,7.55000,6.79000,6.79000,2167000
08/05/2009,0000,6.51000,6.79000,6.32000,6.32000,1411000
08/06/2009,0000,6.00000,6.32000,6.00000,6.24000,1197000
08/10/2009,0000,6.23000,6.67000,6.23000,6.67000,706000
08/11/2009,0000,7.13000,7.13000,6.83000,7.13000,3163000
08/12/2009,0000,7.30000,7.43000,7.25000,7.27000,2062000
08/13/2009,0000,7.26000,7.42000,6.95000,7.15000,2892000
08/14/2009,0000,7.29000,7.34000,6.95000,7.00000,1901000
08/17/2009,0000,6.85000,6.99000,6.81000,6.87000,752000
08/18/2009,0000,6.85000,7.18000,6.70000,6.85000,1361000
08/19/2009,0000,7.00000,7.30000,6.95000,7.05000,1372000
08/20/2009,0000,7.05000,7.25000,6.80000,6.85000,681000
08/21/2009,0000,7.00000,7.00000,6.75000,6.80000,573000
08/24/2009,0000,6.90000,6.94000,6.81000,6.85000,777000
08/25/2009,0000,6.85000,6.90000,6.60000,6.62000,596000
08/26/2009,0000,6.64000,6.64000,6.20000,6.35000,879000
08/27/2009,0000,6.21000,6.40000,6.21000,6.25000,144000
08/28/2009,0000,6.30000,6.65000,6.26000,6.43000,767000
08/31/2009,0000,6.45000,6.47000,6.26000,6.31000,319000
09/01/2009,0000,6.30000,6.58000,6.28000,6.50000,598000
09/02/2009,0000,6.60000,6.80000,6.49000,6.75000,2722000
09/03/2009,0000,6.85000,6.90000,6.74000,6.90000,685000
09/04/2009,0000,7.00000,7.38000,6.85000,7.38000,3159000
09/07/2009,0000,7.89000,7.89000,7.89000,7.89000,1592000
09/08/2009,0000,8.44000,8.44000,8.44000,8.44000,1487000
09/09/2009,0000,9.03000,9.03000,9.03000,9.03000,2741000
09/10/2009,0000,9.63000,9.63000,8.61000,8.65000,11010000
09/11/2009,0000,8.65000,9.25000,8.65000,9.25000,5230000
09/14/2009,0000,9.36000,9.89000,9.36000,9.89000,12893000
09/15/2009,0000,9.95000,9.99000,9.51000,9.71000,6400000
09/16/2009,0000,9.90000,10.25000,9.72000,9.85000,6178000
09/17/2009,0000,10.10000,10.40000,10.00000,10.15000,7311000
09/18/2009,0000,10.20000,10.45000,10.00000,10.15000,6083000
09/21/2009,0000,10.30000,10.40000,10.15000,10.20000,4124000
09/22/2009,0000,10.20000,10.30000,9.81000,9.81000,4685000
09/23/2009,0000,9.80000,9.90000,9.13000,9.18000,3875000
09/24/2009,0000,9.13000,9.82000,8.80000,9.80000,3427000
09/25/2009,0000,9.80000,10.20000,9.50000,9.80000,4229000
09/28/2009,0000,9.80000,9.82000,9.20000,9.25000,1839000
09/29/2009,0000,9.28000,9.60000,9.26000,9.29000,1290000
09/30/2009,0000,9.34000,9.80000,9.30000,9.70000,2799000
10/01/2009,0000,9.80000,10.20000,9.36000,9.52000,3647000
10/02/2009,0000,9.50000,9.80000,9.47000,9.51000,1927000
10/05/2009,0000,9.65000,9.83000,9.51000,9.63000,1941000
10/06/2009,0000,9.85000,9.98000,9.72000,9.73000,2500000
10/07/2009,0000,9.98000,10.00000,9.61000,9.61000,3776000
10/08/2009,0000,9.89000,9.89000,9.41000,9.41000,2014000
10/09/2009,0000,9.45000,9.67000,9.32000,9.36000,1627000
10/12/2009,0000,9.69000,9.75000,9.42000,9.55000,3923000
10/13/2009,0000,9.60000,9.64000,9.51000,9.55000,1209000
10/14/2009,0000,9.69000,10.20000,9.64000,10.20000,6489000
10/15/2009,0000,10.40000,10.50000,10.00000,10.05000,6767000
10/16/2009,0000,10.30000,10.35000,10.05000,10.15000,2105000
10/19/2009,0000,10.30000,10.35000,10.05000,10.05000,1879000
10/20/2009,0000,10.05000,10.25000,10.05000,10.05000,1499000
10/21/2009,0000,10.10000,10.20000,9.85000,10.00000,1905000
10/22/2009,0000,10.00000,10.70000,10.00000,10.55000,11883000
10/23/2009,0000,10.60000,10.65000,10.25000,10.40000,3840000
10/26/2009,0000,10.50000,10.90000,10.50000,10.65000,5115000
10/27/2009,0000,10.55000,10.80000,10.40000,10.55000,1869000
10/28/2009,0000,10.40000,10.65000,10.20000,10.50000,3909000
10/29/2009,0000,10.30000,10.30000,9.77000,9.90000,2709000
10/30/2009,0000,10.00000,10.15000,9.80000,9.81000,2671000
11/02/2009,0000,9.27000,9.59000,9.13000,9.13000,2935000
11/03/2009,0000,9.15000,9.19000,8.80000,9.00000,1850000
11/04/2009,0000,9.05000,9.30000,8.83000,9.22000,1644000
11/05/2009,0000,9.22000,9.22000,8.91000,9.00000,1175000
11/06/2009,0000,9.19000,9.19000,8.90000,8.98000,1010000
11/09/2009,0000,9.01000,9.06000,8.80000,8.80000,1065000
11/10/2009,0000,8.80000,9.17000,8.80000,9.15000,1257000
11/11/2009,0000,9.19000,9.19000,8.95000,8.95000,761000
11/12/2009,0000,9.00000,9.14000,8.85000,8.85000,1117000
11/13/2009,0000,8.92000,9.15000,8.92000,8.96000,789000
11/16/2009,0000,8.96000,9.11000,8.96000,9.08000,825000
11/17/2009,0000,9.10000,9.29000,8.99000,9.08000,2415000
11/18/2009,0000,9.00000,9.16000,8.92000,8.92000,933000
11/19/2009,0000,8.92000,9.30000,8.92000,9.11000,3738000
11/20/2009,0000,9.06000,9.15000,9.03000,9.03000,591000
11/23/2009,0000,9.00000,9.14000,8.92000,9.00000,744000
11/24/2009,0000,9.09000,9.35000,8.93000,9.09000,4498000
11/25/2009,0000,9.10000,9.13000,8.96000,8.96000,1233000
11/26/2009,0000,9.00000,9.08000,8.93000,8.95000,732000
11/27/2009,0000,8.95000,8.95000,8.40000,8.42000,1026000
11/30/2009,0000,8.50000,8.70000,8.48000,8.55000,734000
12/01/2009,0000,8.50000,8.90000,8.45000,8.89000,1007000
12/02/2009,0000,8.89000,9.18000,8.89000,9.00000,5715000
12/03/2009,0000,9.00000,9.00000,8.70000,8.70000,1090000
12/04/2009,0000,8.68000,8.75000,8.50000,8.50000,918000
12/07/2009,0000,8.48000,8.74000,8.48000,8.71000,778000
12/08/2009,0000,8.71000,8.75000,8.61000,8.68000,602000
12/09/2009,0000,8.63000,9.15000,8.63000,9.10000,2798000
12/11/2009,0000,9.20000,9.24000,9.10000,9.15000,1937000
12/14/2009,0000,9.20000,9.22000,9.00000,9.17000,3034000
12/15/2009,0000,9.25000,9.36000,9.00000,9.00000,2829000
12/16/2009,0000,9.02000,9.10000,9.00000,9.00000,914000
12/17/2009,0000,9.18000,9.18000,8.91000,8.91000,1051000
12/18/2009,0000,8.91000,8.96000,8.83000,8.87000,641000
12/21/2009,0000,8.98000,9.35000,8.88000,9.20000,3395000
12/22/2009,0000,9.29000,9.30000,9.04000,9.10000,1826000
12/23/2009,0000,9.20000,9.39000,9.13000,9.23000,3765000
12/25/2009,0000,9.21000,9.80000,9.18000,9.80000,8457000
12/25/2009,0000,9.21000,9.80000,9.18000,9.80000,8457000
12/28/2009,0000,10.00000,10.45000,9.94000,10.00000,10878000
12/29/2009,1230,10.10000,10.70000,9.98000,10.70000,12293885
