DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,22.80000,23.35000,22.30000,22.45000,4033000
04/03/2007,0000,22.70000,22.70000,22.00000,22.50000,1856400
04/04/2007,0000,22.50000,22.70000,21.80000,21.80000,1355500
04/09/2007,0000,21.70000,21.70000,20.30000,20.30000,1047900
04/10/2007,0000,18.90000,18.90000,18.90000,18.90000,477700
04/11/2007,0000,18.00000,19.50000,18.00000,18.70000,6955200
04/12/2007,0000,18.80000,18.90000,18.00000,18.15000,3037600
04/13/2007,0000,18.25000,18.40000,17.55000,17.65000,2297400
04/16/2007,0000,18.35000,18.35000,17.70000,17.70000,1478400
04/17/2007,0000,17.80000,18.00000,17.50000,17.70000,926100
04/18/2007,0000,18.10000,18.10000,17.60000,17.75000,609000
04/19/2007,0000,17.85000,18.30000,17.85000,17.90000,731800
04/20/2007,0000,18.10000,18.30000,17.90000,17.95000,673000
04/23/2007,0000,18.10000,18.20000,17.90000,18.00000,688800
04/24/2007,0000,18.00000,18.25000,17.85000,17.90000,540700
04/25/2007,0000,17.90000,17.90000,17.40000,17.45000,463000
04/26/2007,0000,17.50000,17.60000,16.95000,17.25000,1347100
04/27/2007,0000,17.25000,17.25000,16.60000,16.70000,1129800
04/30/2007,0000,16.70000,16.95000,16.20000,16.75000,2181900
05/02/2007,0000,16.90000,16.90000,16.45000,16.45000,726600
05/03/2007,0000,16.50000,16.55000,15.30000,15.90000,1137100
05/04/2007,0000,15.90000,16.40000,15.70000,16.40000,1139200
05/07/2007,0000,16.65000,16.75000,16.40000,16.75000,408400
05/08/2007,0000,16.80000,16.95000,16.50000,16.80000,486100
05/09/2007,0000,16.80000,16.95000,16.40000,16.70000,526000
05/10/2007,0000,16.70000,16.95000,16.65000,16.70000,311800
05/11/2007,0000,15.80000,16.40000,15.80000,16.15000,493500
05/14/2007,0000,16.20000,16.40000,16.00000,16.05000,307600
05/15/2007,0000,16.00000,16.35000,16.00000,16.20000,290800
05/16/2007,0000,16.35000,16.45000,16.20000,16.25000,252000
05/17/2007,0000,16.25000,16.30000,15.90000,15.90000,420000
05/18/2007,0000,16.40000,17.00000,16.35000,17.00000,672000
05/21/2007,0000,18.15000,18.15000,17.60000,18.15000,4510800
05/22/2007,0000,18.00000,18.00000,17.50000,17.55000,2203900
05/23/2007,0000,17.60000,17.95000,17.50000,17.55000,2313100
05/24/2007,0000,17.60000,18.30000,17.20000,18.20000,2720500
05/25/2007,0000,18.20000,19.45000,18.05000,19.35000,9116100
05/28/2007,0000,19.25000,19.25000,18.10000,18.10000,3642400
05/29/2007,0000,17.60000,18.35000,17.60000,17.80000,1828000
05/30/2007,0000,17.80000,18.15000,17.60000,17.65000,1024800
05/31/2007,0000,17.80000,18.35000,17.80000,18.00000,1003800
06/04/2007,0000,17.90000,18.35000,17.90000,18.20000,1051000
06/05/2007,0000,18.30000,18.60000,18.20000,18.20000,1130800
06/06/2007,0000,18.25000,18.55000,18.00000,18.10000,1212700
06/07/2007,0000,18.00000,18.05000,17.80000,17.80000,836800
06/08/2007,0000,17.80000,18.80000,17.80000,18.70000,2642800
06/11/2007,0000,18.80000,18.90000,18.05000,18.40000,2601900
06/12/2007,0000,18.50000,19.20000,18.20000,18.60000,2560900
06/13/2007,0000,18.80000,19.30000,18.60000,19.20000,3438700
06/14/2007,0000,19.55000,20.00000,19.10000,19.10000,3495400
06/15/2007,0000,19.30000,19.40000,18.65000,18.90000,1460500
06/20/2007,0000,18.90000,19.00000,18.45000,18.75000,3297000
06/21/2007,0000,17.45000,17.50000,17.00000,17.15000,1873000
06/22/2007,0000,17.20000,17.45000,17.10000,17.20000,2118000
06/25/2007,0000,18.15000,18.80000,18.00000,18.20000,2250000
06/26/2007,0000,18.40000,18.40000,17.70000,17.70000,941000
06/27/2007,0000,17.75000,18.00000,17.60000,17.95000,944000
06/28/2007,0000,17.80000,18.60000,17.80000,18.45000,1534000
06/29/2007,0000,18.70000,18.70000,17.80000,18.45000,2324000
07/02/2007,0000,18.50000,18.50000,18.05000,18.05000,566000
07/03/2007,0000,18.30000,18.40000,18.10000,18.20000,1153000
07/04/2007,0000,18.35000,18.60000,18.00000,18.00000,1471000
07/05/2007,0000,18.00000,18.10000,17.65000,17.70000,1259000
07/06/2007,0000,17.70000,18.00000,17.70000,17.90000,1309000
07/09/2007,0000,18.10000,19.15000,18.00000,19.05000,9159000
07/10/2007,0000,19.20000,19.20000,18.50000,18.70000,3304000
07/11/2007,0000,18.60000,18.90000,18.40000,18.65000,2048000
07/12/2007,0000,18.95000,19.95000,18.95000,19.35000,6120000
07/13/2007,0000,19.45000,19.65000,18.50000,18.65000,3209000
07/17/2007,0000,18.95000,19.35000,18.75000,19.10000,3319000
07/18/2007,0000,19.10000,19.60000,19.00000,19.40000,4368000
07/19/2007,0000,19.40000,19.95000,19.10000,19.75000,4712000
07/20/2007,0000,20.50000,20.50000,19.55000,19.70000,3725000
07/23/2007,0000,19.50000,19.70000,19.00000,19.00000,2537000
07/24/2007,0000,19.10000,19.25000,18.80000,18.80000,2294000
07/25/2007,0000,18.80000,19.00000,18.10000,18.35000,1849000
07/26/2007,0000,18.40000,18.95000,18.15000,18.20000,2712000
07/27/2007,0000,17.90000,18.10000,17.05000,17.05000,2024000
07/31/2007,0000,17.00000,17.25000,16.90000,17.00000,1209000
08/01/2007,0000,16.90000,17.25000,16.80000,16.85000,1330000
08/02/2007,0000,16.90000,17.50000,16.70000,17.25000,2138000
08/03/2007,0000,17.40000,17.50000,16.90000,16.90000,916000
08/06/2007,0000,16.80000,16.80000,16.10000,16.20000,730000
08/07/2007,0000,16.55000,16.65000,15.80000,15.85000,601000
08/08/2007,0000,16.00000,16.65000,15.90000,16.60000,559000
08/09/2007,0000,16.60000,16.70000,16.10000,16.20000,756000
08/10/2007,0000,16.00000,16.00000,15.55000,15.70000,870000
08/14/2007,0000,15.00000,15.40000,14.80000,15.20000,746000
08/15/2007,0000,15.10000,15.15000,14.15000,14.25000,1163000
08/16/2007,0000,14.00000,14.95000,13.30000,14.95000,1238000
08/17/2007,0000,14.50000,14.50000,13.95000,13.95000,716000
08/20/2007,0000,14.75000,14.75000,14.25000,14.35000,484000
08/21/2007,0000,14.30000,14.35000,13.65000,14.35000,772000
08/22/2007,0000,14.10000,14.10000,13.55000,13.65000,455000
08/23/2007,0000,13.80000,14.30000,13.80000,14.20000,579000
08/24/2007,0000,14.20000,14.20000,13.75000,13.90000,446000
08/27/2007,0000,14.00000,14.00000,13.70000,13.90000,416000
08/28/2007,0000,14.00000,14.00000,13.70000,13.75000,239000
08/29/2007,0000,13.60000,13.60000,12.90000,13.15000,719000
08/30/2007,0000,13.40000,13.50000,13.20000,13.20000,560000
08/31/2007,0000,13.30000,13.65000,13.10000,13.20000,767000
09/03/2007,0000,13.30000,13.30000,12.90000,13.10000,789000
09/04/2007,0000,13.10000,13.70000,12.60000,13.50000,2932000
09/05/2007,0000,13.70000,14.00000,13.60000,13.70000,1135000
09/06/2007,0000,13.65000,13.90000,13.40000,13.40000,480000
09/07/2007,0000,13.50000,13.75000,13.00000,13.10000,1240000
09/10/2007,0000,13.00000,13.20000,12.90000,12.95000,1113000
09/11/2007,0000,13.00000,13.70000,12.95000,12.95000,3367000
09/12/2007,0000,13.10000,13.25000,12.95000,12.95000,1046000
09/13/2007,0000,13.20000,13.20000,12.95000,13.05000,453000
09/14/2007,0000,13.10000,13.60000,13.05000,13.40000,1480000
09/17/2007,0000,13.40000,13.65000,13.10000,13.30000,481000
09/19/2007,0000,13.30000,13.50000,13.00000,13.00000,413000
09/20/2007,0000,13.00000,13.20000,12.25000,12.25000,1436000
09/21/2007,0000,12.25000,12.50000,11.50000,11.80000,1212000
09/26/2007,0000,11.80000,11.80000,11.45000,11.50000,933000
09/27/2007,0000,11.65000,12.25000,11.65000,12.00000,1161000
09/28/2007,0000,12.35000,12.50000,12.05000,12.20000,1116000
10/01/2007,0000,12.45000,12.70000,12.40000,12.50000,636000
10/02/2007,0000,12.65000,12.65000,12.45000,12.50000,661000
10/03/2007,0000,12.50000,12.50000,12.30000,12.30000,470000
10/04/2007,0000,12.50000,13.15000,12.50000,13.15000,1556000
10/05/2007,0000,13.40000,13.70000,13.30000,13.50000,2985000
10/08/2007,0000,13.65000,13.65000,13.00000,13.00000,825000
10/09/2007,0000,13.00000,13.20000,12.90000,13.10000,489000
10/11/2007,0000,13.10000,13.10000,12.75000,12.80000,390000
10/12/2007,0000,12.80000,12.95000,12.40000,12.40000,471000
10/15/2007,0000,12.40000,12.50000,12.25000,12.30000,461000
10/16/2007,0000,12.30000,12.30000,11.70000,11.85000,420000
10/17/2007,0000,11.85000,12.20000,11.85000,12.00000,394000
10/18/2007,0000,12.00000,12.30000,12.00000,12.15000,279000
10/19/2007,0000,12.15000,12.30000,12.10000,12.15000,277000
10/22/2007,0000,12.00000,12.00000,11.65000,11.65000,563000
10/23/2007,0000,11.70000,12.10000,11.70000,12.10000,224000
10/24/2007,0000,12.15000,12.15000,11.70000,11.70000,403000
10/25/2007,0000,11.80000,12.00000,11.75000,11.80000,239000
10/26/2007,0000,11.95000,12.00000,11.80000,11.90000,185000
10/29/2007,0000,12.00000,12.70000,12.00000,12.30000,1695000
10/30/2007,0000,12.20000,12.40000,12.05000,12.10000,309000
10/31/2007,0000,12.20000,12.20000,11.80000,11.80000,292000
11/01/2007,0000,12.00000,12.10000,11.90000,11.90000,263000
11/02/2007,0000,11.70000,11.90000,11.60000,11.60000,290000
11/05/2007,0000,11.60000,11.85000,11.40000,11.50000,386000
11/06/2007,0000,11.60000,11.85000,11.50000,11.60000,222000
11/07/2007,0000,11.70000,12.00000,11.70000,11.80000,264000
11/08/2007,0000,11.55000,11.55000,11.00000,11.05000,729000
11/09/2007,0000,10.65000,11.00000,10.30000,10.30000,792000
11/12/2007,0000,9.80000,10.25000,9.60000,9.64000,745000
11/13/2007,0000,9.60000,10.10000,9.60000,10.10000,387000
11/14/2007,0000,10.40000,10.50000,10.15000,10.15000,382000
11/15/2007,0000,10.20000,10.35000,10.10000,10.10000,108000
11/16/2007,0000,9.99000,9.99000,9.60000,9.94000,222000
11/19/2007,0000,10.20000,10.35000,10.05000,10.10000,326000
11/20/2007,0000,10.00000,10.15000,9.86000,10.15000,104000
11/21/2007,0000,10.25000,10.25000,9.91000,9.91000,196000
11/22/2007,0000,9.95000,10.10000,9.91000,10.00000,79000
11/23/2007,0000,10.00000,10.70000,9.91000,10.15000,1051000
11/26/2007,0000,10.40000,10.40000,10.15000,10.20000,473000
11/27/2007,0000,10.15000,10.20000,9.90000,10.05000,419000
11/28/2007,0000,10.25000,10.35000,10.00000,10.00000,269000
11/29/2007,0000,10.35000,10.35000,10.10000,10.10000,107000
11/30/2007,0000,10.25000,10.30000,10.15000,10.20000,221000
12/03/2007,0000,10.35000,10.35000,10.10000,10.10000,141000
12/04/2007,0000,9.99000,10.40000,9.99000,10.30000,230000
12/05/2007,0000,10.35000,10.65000,10.25000,10.60000,375000
12/06/2007,0000,10.10000,10.55000,10.10000,10.35000,369000
12/07/2007,0000,10.45000,10.55000,10.25000,10.35000,209000
12/10/2007,0000,10.45000,10.45000,10.20000,10.25000,78000
12/11/2007,0000,10.30000,10.40000,10.10000,10.20000,160000
12/12/2007,0000,10.10000,10.10000,9.98000,9.99000,288000
12/13/2007,0000,10.05000,10.10000,9.69000,9.69000,208000
12/14/2007,0000,9.66000,9.75000,9.12000,9.45000,469000
12/17/2007,0000,8.79000,9.29000,8.79000,8.79000,508000
12/18/2007,0000,8.50000,8.68000,8.18000,8.18000,1612000
12/19/2007,0000,8.02000,8.47000,8.02000,8.24000,547000
12/20/2007,0000,8.25000,8.56000,8.10000,8.11000,334000
12/21/2007,0000,8.11000,8.20000,8.00000,8.01000,391000
12/24/2007,0000,8.16000,8.35000,8.16000,8.21000,173000
12/25/2007,0000,8.54000,8.78000,8.26000,8.78000,776000
12/26/2007,0000,8.78000,9.09000,8.59000,9.05000,577000
12/27/2007,0000,9.05000,9.59000,9.05000,9.30000,639000
12/28/2007,0000,9.00000,9.77000,9.00000,9.46000,415000
12/31/2007,0000,9.65000,10.10000,9.50000,10.10000,1347000
01/02/2008,0000,10.00000,10.80000,10.00000,10.50000,1866000
01/03/2008,0000,10.50000,10.50000,10.00000,10.10000,867000
01/04/2008,0000,10.10000,10.20000,9.91000,9.91000,396000
01/07/2008,0000,9.57000,9.75000,9.30000,9.30000,544000
01/08/2008,0000,9.54000,9.70000,9.30000,9.30000,381000
01/09/2008,0000,9.13000,9.52000,9.00000,9.50000,370000
01/10/2008,0000,9.52000,9.75000,9.50000,9.65000,313000
01/11/2008,0000,9.69000,9.82000,9.69000,9.73000,182000
01/14/2008,0000,9.76000,10.25000,9.73000,9.90000,593000
01/15/2008,0000,10.00000,10.20000,9.90000,9.96000,445000
01/16/2008,0000,9.96000,10.00000,9.80000,9.80000,357000
01/17/2008,0000,9.99000,10.00000,9.50000,9.53000,283000
01/18/2008,0000,9.40000,9.64000,9.40000,9.60000,137000
01/21/2008,0000,9.60000,9.62000,9.51000,9.52000,176000
01/22/2008,0000,9.45000,9.45000,8.86000,8.86000,542000
01/23/2008,0000,9.00000,9.04000,8.40000,8.40000,243000
01/24/2008,0000,8.50000,8.87000,8.20000,8.20000,498000
01/25/2008,0000,8.25000,8.77000,8.21000,8.77000,382000
01/28/2008,0000,8.99000,8.99000,8.45000,8.51000,217000
01/29/2008,0000,8.53000,8.64000,8.51000,8.54000,192000
01/30/2008,0000,8.54000,8.73000,8.54000,8.54000,114000
01/31/2008,0000,8.55000,8.68000,8.52000,8.53000,145000
02/01/2008,0000,8.55000,9.12000,8.55000,9.07000,254000
02/12/2008,0000,9.07000,9.45000,8.89000,8.91000,153000
02/13/2008,0000,8.96000,9.30000,8.88000,8.88000,269000
02/14/2008,0000,8.95000,9.17000,8.95000,9.00000,80000
02/15/2008,0000,9.10000,9.30000,8.91000,9.12000,248000
02/18/2008,0000,9.29000,9.29000,9.11000,9.13000,140000
02/19/2008,0000,9.20000,9.37000,9.15000,9.15000,292000
02/20/2008,0000,9.17000,9.50000,9.10000,9.12000,516000
02/21/2008,0000,9.27000,9.75000,9.15000,9.70000,1203000
02/22/2008,0000,9.43000,9.72000,9.43000,9.53000,212000
02/25/2008,0000,9.70000,9.73000,9.58000,9.60000,227000
02/26/2008,0000,9.70000,10.05000,9.66000,9.71000,1222000
02/27/2008,0000,9.75000,10.00000,9.75000,9.84000,738000
02/29/2008,0000,9.80000,9.80000,9.32000,9.70000,289000
03/03/2008,0000,9.49000,9.50000,9.34000,9.45000,287000
03/04/2008,0000,9.47000,9.97000,9.47000,9.83000,243000
03/05/2008,0000,9.83000,9.89000,9.66000,9.67000,142000
03/06/2008,0000,9.70000,10.00000,9.70000,9.81000,292000
03/07/2008,0000,9.76000,9.90000,9.76000,9.81000,163000
03/10/2008,0000,9.72000,9.98000,9.67000,9.67000,191000
03/11/2008,0000,9.64000,9.67000,9.60000,9.60000,110000
03/12/2008,0000,9.73000,9.98000,9.66000,9.68000,423000
03/13/2008,0000,9.69000,9.85000,9.66000,9.76000,577000
03/14/2008,0000,9.80000,9.94000,9.61000,9.61000,302000
03/18/2008,0000,8.50000,9.65000,8.50000,9.56000,477000
03/19/2008,0000,9.71000,9.71000,9.14000,9.14000,310000
03/20/2008,0000,9.14000,9.35000,9.14000,9.30000,60000
03/21/2008,0000,9.34000,9.40000,8.65000,9.26000,232000
03/25/2008,0000,9.59000,9.69000,9.50000,9.68000,281000
03/26/2008,0000,9.60000,9.88000,9.50000,9.66000,407000
03/27/2008,0000,9.70000,9.71000,9.55000,9.70000,219000
03/28/2008,0000,9.70000,9.80000,9.55000,9.70000,181000
03/31/2008,0000,9.70000,9.86000,9.70000,9.75000,141000
04/01/2008,0000,9.76000,9.85000,9.70000,9.72000,128000
04/02/2008,0000,9.72000,9.83000,9.72000,9.83000,222000
04/03/2008,0000,9.81000,9.84000,9.71000,9.71000,220000
04/07/2008,0000,9.72000,9.82000,9.70000,9.72000,276000
04/08/2008,0000,9.73000,9.73000,9.43000,9.43000,373000
04/09/2008,0000,9.42000,9.65000,9.10000,9.22000,657000
04/10/2008,0000,9.10000,9.33000,9.10000,9.28000,231000
04/11/2008,0000,9.25000,9.27000,9.08000,9.09000,507000
04/14/2008,0000,9.00000,9.10000,8.93000,8.94000,476000
04/15/2008,0000,8.84000,9.24000,8.80000,9.18000,498000
04/16/2008,0000,9.18000,9.34000,9.10000,9.30000,337000
04/17/2008,0000,9.30000,9.35000,9.20000,9.23000,278000
04/18/2008,0000,9.23000,9.32000,9.23000,9.26000,179000
04/21/2008,0000,9.30000,9.49000,9.30000,9.30000,199000
04/22/2008,0000,9.30000,9.44000,9.24000,9.29000,349000
04/23/2008,0000,9.31000,9.40000,9.25000,9.25000,368000
04/24/2008,0000,9.30000,9.30000,9.20000,9.20000,116000
04/25/2008,0000,9.10000,9.21000,9.10000,9.11000,222000
04/28/2008,0000,9.12000,9.20000,9.00000,9.06000,122000
04/29/2008,0000,9.06000,9.12000,9.02000,9.08000,214000
04/30/2008,0000,9.04000,9.05000,8.80000,9.00000,138000
05/02/2008,0000,9.00000,9.10000,8.92000,8.92000,157000
05/05/2008,0000,8.95000,9.54000,8.95000,9.50000,1850000
05/06/2008,0000,9.54000,9.72000,9.25000,9.32000,446000
05/07/2008,0000,9.42000,9.43000,9.23000,9.25000,210000
05/08/2008,0000,9.26000,9.32000,9.21000,9.28000,103000
05/09/2008,0000,9.33000,9.39000,9.20000,9.27000,179000
05/12/2008,0000,9.29000,9.29000,9.20000,9.20000,60000
05/13/2008,0000,9.21000,9.34000,9.15000,9.20000,183000
05/14/2008,0000,9.20000,9.21000,9.09000,9.10000,408000
05/15/2008,0000,9.12000,9.20000,9.10000,9.15000,198000
05/16/2008,0000,9.15000,9.54000,9.15000,9.33000,310000
05/19/2008,0000,9.38000,9.60000,9.38000,9.53000,223000
05/20/2008,0000,9.60000,9.60000,9.44000,9.44000,250000
05/21/2008,0000,9.50000,9.59000,9.43000,9.43000,133000
05/22/2008,0000,9.43000,9.46000,9.24000,9.46000,176000
05/23/2008,0000,9.46000,9.87000,9.46000,9.50000,631000
05/26/2008,0000,9.60000,9.80000,9.22000,9.22000,469000
05/27/2008,0000,9.22000,9.29000,9.00000,9.04000,350000
05/28/2008,0000,9.24000,9.24000,9.02000,9.05000,210000
05/29/2008,0000,9.06000,9.10000,9.05000,9.05000,93000
05/30/2008,0000,9.05000,9.10000,8.90000,9.00000,143000
06/02/2008,0000,8.98000,9.00000,8.90000,8.97000,82000
06/03/2008,0000,8.97000,8.97000,8.75000,8.76000,137000
06/04/2008,0000,8.76000,8.90000,8.76000,8.82000,77000
06/05/2008,0000,8.82000,9.01000,8.63000,8.94000,177000
06/06/2008,0000,8.80000,8.84000,8.78000,8.81000,112000
06/10/2008,0000,8.65000,8.79000,8.55000,8.56000,140000
06/11/2008,0000,8.50000,8.59000,8.20000,8.21000,164000
06/12/2008,0000,7.80000,7.83000,7.64000,7.64000,390000
06/13/2008,0000,7.50000,7.64000,7.17000,7.21000,210000
06/16/2008,0000,7.31000,7.71000,7.29000,7.71000,300000
06/17/2008,0000,7.80000,7.80000,7.30000,7.72000,163000
06/18/2008,0000,7.72000,7.75000,7.63000,7.71000,278000
06/19/2008,0000,7.88000,7.88000,7.53000,7.67000,81000
06/20/2008,0000,7.65000,7.70000,7.33000,7.33000,114000
06/23/2008,0000,7.40000,7.40000,7.05000,7.17000,189000
06/24/2008,0000,7.10000,7.15000,6.71000,6.71000,197000
06/25/2008,0000,6.69000,6.69000,6.25000,6.43000,497000
06/26/2008,0000,6.45000,6.50000,6.22000,6.39000,272000
06/27/2008,0000,6.06000,6.26000,5.95000,5.95000,432000
06/30/2008,0000,6.00000,6.00000,5.54000,5.54000,397000
07/01/2008,0000,5.42000,5.54000,5.22000,5.25000,392000
07/02/2008,0000,5.16000,5.60000,5.16000,5.58000,275000
07/03/2008,0000,5.26000,5.89000,5.26000,5.89000,433000
07/04/2008,0000,6.00000,6.00000,5.65000,5.70000,121000
07/07/2008,0000,5.70000,5.80000,5.60000,5.71000,51000
07/08/2008,0000,5.75000,5.80000,5.32000,5.33000,187000
07/09/2008,0000,5.35000,5.65000,5.35000,5.50000,188000
07/10/2008,0000,5.35000,5.51000,5.33000,5.51000,114000
07/11/2008,0000,5.49000,5.60000,5.32000,5.60000,198000
07/14/2008,0000,5.59000,5.59000,5.40000,5.51000,204000
07/15/2008,0000,5.40000,5.40000,5.26000,5.26000,109000
07/16/2008,0000,5.15000,5.16000,4.90000,4.90000,456000
07/17/2008,0000,4.90000,5.00000,4.90000,4.91000,186000
07/18/2008,0000,5.00000,5.00000,4.57000,4.70000,313000
07/21/2008,0000,4.70000,4.83000,4.70000,4.76000,201000
07/22/2008,0000,4.60000,4.74000,4.60000,4.74000,269000
07/23/2008,0000,4.80000,5.07000,4.80000,5.06000,230000
07/24/2008,0000,5.01000,5.41000,5.00000,5.22000,432000
07/25/2008,0000,5.10000,5.10000,5.01000,5.09000,144000
07/29/2008,0000,5.02000,5.02000,4.91000,4.91000,143000
07/30/2008,0000,5.00000,5.10000,4.94000,4.96000,148000
07/31/2008,0000,5.10000,5.15000,5.01000,5.04000,149000
08/01/2008,0000,4.92000,5.10000,4.92000,5.00000,70000
08/04/2008,0000,4.95000,4.99000,4.83000,4.99000,26000
08/05/2008,0000,4.90000,4.99000,4.86000,4.99000,110000
08/06/2008,0000,5.06000,5.07000,4.87000,4.97000,131000
08/07/2008,0000,4.97000,4.97000,4.90000,4.91000,64000
08/08/2008,0000,4.94000,5.09000,4.94000,5.01000,206000
08/11/2008,0000,5.17000,5.20000,5.08000,5.20000,104000
08/12/2008,0000,5.19000,5.50000,5.12000,5.45000,230000
08/13/2008,0000,5.39000,5.53000,5.30000,5.49000,66000
08/14/2008,0000,5.40000,5.46000,5.38000,5.42000,120000
08/15/2008,0000,5.42000,5.77000,5.42000,5.42000,376000
08/18/2008,0000,5.42000,5.44000,5.10000,5.10000,107000
08/19/2008,0000,4.86000,5.10000,4.86000,5.10000,89000
08/20/2008,0000,5.00000,5.10000,4.96000,5.10000,46000
08/21/2008,0000,5.10000,5.10000,5.00000,5.00000,49000
08/22/2008,0000,5.00000,5.10000,4.93000,4.93000,137000
08/25/2008,0000,5.00000,5.05000,4.93000,5.00000,53000
08/26/2008,0000,5.03000,5.03000,4.83000,4.85000,133000
08/27/2008,0000,4.86000,4.96000,4.85000,4.86000,113000
08/28/2008,0000,4.91000,5.15000,4.91000,4.95000,75000
08/29/2008,0000,5.14000,5.14000,5.00000,5.04000,44000
09/01/2008,0000,4.69000,4.79000,4.69000,4.70000,494000
09/02/2008,0000,4.50000,4.58000,4.40000,4.50000,363000
09/03/2008,0000,4.30000,4.36000,4.19000,4.19000,445000
09/04/2008,0000,4.00000,4.10000,3.90000,3.90000,829000
09/05/2008,0000,3.63000,3.74000,3.63000,3.63000,833000
09/08/2008,0000,3.87000,3.88000,3.63000,3.88000,278000
09/09/2008,0000,4.09000,4.13000,3.91000,4.10000,420000
09/10/2008,0000,4.00000,4.14000,4.00000,4.13000,64000
09/11/2008,0000,4.09000,4.09000,3.85000,3.90000,146000
09/12/2008,0000,3.91000,3.91000,3.68000,3.85000,104000
09/15/2008,0000,3.80000,3.80000,3.59000,3.59000,317000
09/16/2008,0000,3.35000,3.40000,3.34000,3.34000,203000
09/17/2008,0000,3.11000,3.49000,3.11000,3.40000,537000
09/18/2008,0000,3.17000,3.17000,3.17000,3.17000,194000
09/19/2008,0000,3.17000,3.39000,3.17000,3.39000,198000
09/22/2008,0000,3.50000,3.50000,3.16000,3.30000,295000
09/23/2008,0000,3.22000,3.39000,3.22000,3.35000,79000
09/24/2008,0000,3.23000,3.54000,3.23000,3.40000,526000
09/25/2008,0000,3.45000,3.63000,3.32000,3.45000,214000
09/26/2008,0000,3.48000,3.60000,3.30000,3.30000,352000
09/30/2008,0000,3.07000,3.19000,3.07000,3.07000,242000
10/01/2008,0000,3.26000,3.26000,3.13000,3.23000,23000
10/02/2008,0000,3.30000,3.45000,3.25000,3.42000,137000
10/03/2008,0000,3.35000,3.49000,3.30000,3.33000,107000
10/06/2008,0000,3.23000,3.30000,3.11000,3.14000,76000
10/07/2008,0000,3.10000,3.18000,3.10000,3.16000,73000
10/08/2008,0000,3.38000,3.38000,3.10000,3.10000,150000
10/09/2008,0000,3.10000,3.24000,3.10000,3.11000,86000
10/13/2008,0000,3.01000,3.13000,3.01000,3.04000,133000
10/14/2008,0000,3.10000,3.25000,3.10000,3.25000,279000
10/15/2008,0000,3.23000,3.23000,3.14000,3.16000,21000
10/16/2008,0000,3.05000,3.05000,3.05000,3.05000,131000
10/17/2008,0000,3.19000,3.19000,3.08000,3.08000,35000
10/20/2008,0000,2.98000,3.00000,2.98000,2.98000,82000
10/21/2008,0000,2.98000,3.14000,2.98000,3.00000,53000
10/22/2008,0000,2.90000,3.11000,2.90000,3.11000,35000
10/23/2008,0000,3.01000,3.02000,3.01000,3.01000,152000
10/24/2008,0000,2.92000,2.92000,2.91000,2.91000,96000
10/27/2008,0000,2.86000,2.86000,2.72000,2.72000,10000
10/28/2008,0000,2.53000,2.69000,2.53000,2.69000,69000
10/29/2008,0000,2.69000,2.75000,2.60000,2.60000,45000
10/30/2008,0000,2.43000,2.78000,2.43000,2.78000,70000
10/31/2008,0000,2.90000,2.97000,2.90000,2.97000,44000
11/03/2008,0000,3.01000,3.17000,3.01000,3.16000,271000
11/04/2008,0000,3.00000,3.00000,2.94000,2.99000,79000
11/05/2008,0000,3.02000,3.15000,2.89000,2.89000,167000
11/06/2008,0000,2.85000,2.85000,2.72000,2.75000,13000
11/07/2008,0000,2.61000,2.94000,2.61000,2.93000,52000
11/10/2008,0000,2.90000,2.90000,2.73000,2.73000,66000
11/11/2008,0000,2.57000,2.92000,2.57000,2.67000,107000
11/12/2008,0000,2.84000,2.84000,2.73000,2.73000,30000
11/13/2008,0000,2.55000,2.71000,2.55000,2.71000,146000
11/14/2008,0000,2.80000,2.89000,2.53000,2.53000,456000
11/17/2008,0000,2.42000,2.43000,2.36000,2.36000,122000
11/18/2008,0000,2.20000,2.30000,2.20000,2.20000,159000
11/19/2008,0000,2.05000,2.10000,2.05000,2.05000,580000
11/20/2008,0000,1.91000,1.91000,1.91000,1.91000,112000
11/21/2008,0000,1.78000,2.00000,1.78000,2.00000,297000
11/24/2008,0000,2.00000,2.00000,1.86000,1.97000,89000
11/25/2008,0000,1.97000,2.00000,1.97000,1.99000,232000
11/26/2008,0000,2.00000,2.00000,1.87000,1.87000,24000
11/27/2008,0000,1.90000,2.00000,1.90000,2.00000,193000
11/28/2008,0000,1.93000,2.06000,1.93000,2.05000,11000
12/01/2008,0000,2.07000,2.19000,2.06000,2.19000,289000
12/02/2008,0000,2.13000,2.20000,2.05000,2.19000,90000
12/03/2008,0000,2.20000,2.29000,2.08000,2.10000,64000
12/04/2008,0000,2.15000,2.19000,2.01000,2.01000,17000
12/05/2008,0000,2.11000,2.11000,1.96000,2.10000,7000
12/08/2008,0000,2.16000,2.17000,2.15000,2.15000,19000
12/09/2008,0000,2.10000,2.18000,2.05000,2.14000,51000
12/10/2008,0000,2.17000,2.24000,2.17000,2.22000,22000
12/11/2008,0000,2.25000,2.25000,2.18000,2.23000,10000
12/12/2008,0000,2.08000,2.23000,2.08000,2.19000,79000
12/15/2008,0000,2.21000,2.21000,2.08000,2.20000,24000
12/16/2008,0000,2.10000,2.16000,2.06000,2.16000,11000
12/17/2008,0000,2.16000,2.16000,2.05000,2.10000,171000
12/18/2008,0000,2.01000,2.07000,1.98000,2.00000,22000
12/19/2008,0000,1.98000,2.01000,1.98000,1.99000,24000
12/22/2008,0000,1.99000,2.12000,1.86000,1.99000,214000
12/23/2008,0000,1.92000,1.99000,1.89000,1.97000,44000
12/24/2008,0000,1.97000,2.00000,1.92000,2.00000,44000
12/25/2008,0000,1.93000,1.93000,1.93000,1.93000,1000
12/26/2008,0000,1.93000,2.02000,1.93000,1.94000,14000
12/29/2008,0000,1.91000,1.93000,1.90000,1.93000,21000
12/30/2008,0000,2.00000,2.01000,1.94000,1.95000,140000
12/31/2008,0000,1.98000,1.99000,1.91000,1.93000,41000
01/05/2009,0000,1.93000,2.02000,1.93000,1.99000,166000
01/06/2009,0000,2.03000,2.03000,1.97000,2.02000,10000
01/07/2009,0000,1.99000,2.03000,1.94000,2.03000,97000
01/08/2009,0000,1.96000,2.06000,1.95000,1.97000,129000
01/09/2009,0000,1.97000,2.02000,1.96000,2.01000,70000
01/12/2009,0000,1.95000,2.00000,1.91000,1.91000,113000
01/13/2009,0000,1.89000,1.90000,1.86000,1.90000,25000
01/14/2009,0000,1.89000,1.95000,1.88000,1.95000,11000
01/15/2009,0000,1.89000,1.94000,1.85000,1.94000,22000
01/16/2009,0000,1.90000,1.96000,1.87000,1.96000,23000
01/19/2009,0000,1.90000,1.94000,1.88000,1.94000,21000
01/20/2009,0000,1.98000,1.98000,1.87000,1.89000,16000
01/21/2009,0000,1.90000,1.91000,1.84000,1.84000,17000
02/02/2009,0000,1.89000,1.89000,1.89000,1.89000,1000
02/03/2009,0000,1.90000,1.90000,1.79000,1.80000,95000
02/04/2009,0000,1.82000,1.90000,1.82000,1.90000,120000
02/05/2009,0000,1.90000,1.90000,1.85000,1.85000,83000
02/06/2009,0000,1.90000,1.90000,1.83000,1.90000,240000
02/09/2009,0000,1.97000,1.98000,1.90000,1.90000,98000
02/10/2009,0000,1.97000,2.03000,1.97000,2.03000,351000
02/11/2009,0000,2.03000,2.17000,2.01000,2.17000,940000
02/12/2009,0000,2.30000,2.32000,2.17000,2.21000,1541000
02/13/2009,0000,2.18000,2.36000,2.18000,2.21000,810000
02/16/2009,0000,2.25000,2.36000,2.25000,2.36000,780000
02/17/2009,0000,2.35000,2.35000,2.20000,2.20000,411000
02/18/2009,0000,2.25000,2.25000,2.05000,2.06000,734000
02/19/2009,0000,2.10000,2.14000,2.06000,2.10000,359000
02/20/2009,0000,2.07000,2.08000,2.05000,2.07000,209000
02/23/2009,0000,2.12000,2.13000,2.04000,2.04000,179000
02/24/2009,0000,2.00000,2.05000,1.95000,1.99000,273000
02/25/2009,0000,2.01000,2.10000,1.99000,2.09000,489000
02/26/2009,0000,2.23000,2.23000,2.23000,2.23000,484000
02/27/2009,0000,2.38000,2.38000,2.38000,2.38000,602000
03/02/2009,0000,2.54000,2.54000,2.54000,2.54000,587000
03/03/2009,0000,2.71000,2.71000,2.71000,2.71000,4073000
03/04/2009,0000,2.89000,2.89000,2.89000,2.89000,710000
03/05/2009,0000,3.09000,3.09000,3.09000,3.09000,1153000
03/06/2009,0000,3.29000,3.29000,2.88000,2.88000,4631000
03/09/2009,0000,2.94000,3.07000,2.76000,2.93000,2200000
03/10/2009,0000,2.93000,3.13000,2.93000,2.94000,3667000
03/11/2009,0000,3.03000,3.06000,2.98000,3.00000,1690000
03/12/2009,0000,3.00000,3.01000,2.85000,2.90000,1110000
03/13/2009,0000,2.94000,3.00000,2.70000,2.73000,1750000
03/16/2009,0000,2.72000,2.83000,2.66000,2.68000,795000
03/17/2009,0000,2.50000,2.85000,2.50000,2.71000,1383000
03/18/2009,0000,2.73000,2.89000,2.73000,2.89000,1426000
03/19/2009,0000,2.98000,3.06000,2.89000,2.92000,1775000
03/20/2009,0000,2.95000,3.00000,2.80000,2.82000,765000
03/23/2009,0000,2.83000,3.01000,2.83000,2.91000,1100000
03/24/2009,0000,2.95000,3.02000,2.92000,2.94000,1140000
03/25/2009,0000,2.94000,3.14000,2.85000,3.06000,1979000
03/26/2009,0000,3.06000,3.19000,3.01000,3.08000,1679000
03/27/2009,0000,3.10000,3.26000,3.08000,3.22000,1329000
03/30/2009,0000,3.28000,3.34000,3.02000,3.02000,1286000
03/31/2009,0000,3.02000,3.20000,2.93000,3.08000,1454000
04/01/2009,0000,3.10000,3.21000,3.10000,3.14000,922000
04/02/2009,0000,3.16000,3.35000,3.07000,3.35000,2252000
04/03/2009,0000,3.58000,3.58000,3.50000,3.58000,2865000
04/06/2009,0000,3.65000,3.76000,3.43000,3.57000,2564000
04/07/2009,0000,3.57000,3.80000,3.41000,3.74000,2323000
04/08/2009,0000,3.59000,3.88000,3.56000,3.79000,3616000
04/09/2009,0000,3.82000,3.90000,3.79000,3.88000,1139000
04/10/2009,0000,3.90000,4.15000,3.90000,4.08000,3315000
04/13/2009,0000,4.08000,4.18000,3.96000,4.13000,3049000
04/14/2009,0000,4.14000,4.21000,4.01000,4.03000,1885000
04/15/2009,0000,4.00000,4.13000,3.96000,4.02000,1268000
04/16/2009,0000,4.05000,4.30000,4.05000,4.30000,3164000
04/17/2009,0000,4.45000,4.59000,4.00000,4.00000,2873000
04/20/2009,0000,4.00000,4.00000,3.72000,3.85000,1891000
04/21/2009,0000,3.76000,4.00000,3.60000,3.91000,970000
04/22/2009,0000,3.91000,4.18000,3.91000,4.18000,1640000
04/23/2009,0000,4.47000,4.47000,4.47000,4.47000,1120000
04/24/2009,0000,4.78000,4.78000,4.40000,4.55000,2956000
04/27/2009,0000,4.50000,4.62000,4.24000,4.24000,1626000
04/28/2009,0000,4.24000,4.26000,3.95000,3.95000,1553000
04/29/2009,0000,3.70000,3.90000,3.69000,3.71000,726000
04/30/2009,0000,3.78000,3.96000,3.78000,3.96000,1351000
05/04/2009,0000,4.10000,4.23000,4.03000,4.19000,1581000
05/05/2009,0000,4.11000,4.11000,3.90000,3.94000,1181000
05/06/2009,0000,3.92000,4.18000,3.70000,3.94000,920000
05/07/2009,0000,3.94000,4.05000,3.88000,4.01000,736000
05/08/2009,0000,4.01000,4.14000,3.95000,4.09000,881000
05/11/2009,0000,4.11000,4.24000,4.09000,4.15000,2067000
05/12/2009,0000,4.15000,4.15000,3.86000,3.95000,1506000
05/13/2009,0000,3.88000,4.03000,3.85000,3.94000,447000
05/14/2009,0000,3.70000,3.94000,3.70000,3.91000,411000
05/15/2009,0000,3.91000,4.18000,3.91000,4.06000,4052000
05/18/2009,0000,4.07000,4.07000,3.96000,3.98000,464000
05/19/2009,0000,4.00000,4.05000,3.71000,3.78000,887000
05/20/2009,0000,3.73000,3.90000,3.73000,3.90000,530000
05/21/2009,0000,3.86000,4.08000,3.86000,4.05000,2713000
05/22/2009,0000,4.03000,4.11000,3.96000,4.10000,1457000
05/25/2009,0000,4.11000,4.19000,4.00000,4.03000,1208000
05/26/2009,0000,4.03000,4.07000,3.88000,4.02000,1483000
05/27/2009,0000,4.03000,4.15000,3.98000,4.03000,1257000
06/01/2009,0000,4.08000,4.31000,4.08000,4.31000,1588000
06/02/2009,0000,4.61000,4.61000,4.61000,4.61000,465000
06/03/2009,0000,4.93000,4.93000,4.93000,4.93000,608000
06/04/2009,0000,5.27000,5.27000,4.96000,5.07000,8384000
06/05/2009,0000,5.10000,5.10000,4.86000,4.91000,1517000
06/08/2009,0000,5.09000,5.17000,4.65000,4.65000,2022000
06/09/2009,0000,4.35000,4.56000,4.33000,4.33000,1633000
06/10/2009,0000,4.33000,4.43000,4.08000,4.41000,1675000
06/11/2009,0000,4.31000,4.71000,4.31000,4.50000,4567000
06/12/2009,0000,4.50000,4.56000,4.33000,4.40000,537000
06/15/2009,0000,4.30000,4.65000,4.12000,4.60000,1638000
06/16/2009,0000,4.35000,4.58000,4.28000,4.58000,1098000
06/17/2009,0000,4.47000,4.50000,4.29000,4.44000,603000
06/18/2009,0000,4.31000,4.38000,4.13000,4.13000,685000
06/19/2009,0000,4.00000,4.32000,3.92000,4.30000,1078000
06/22/2009,0000,4.30000,4.30000,4.00000,4.00000,1614000
06/23/2009,0000,4.00000,4.04000,3.86000,4.00000,520000
06/24/2009,0000,4.02000,4.10000,3.95000,4.05000,417000
06/25/2009,0000,4.00000,4.09000,3.95000,4.00000,493000
06/26/2009,0000,4.00000,4.09000,4.00000,4.01000,484000
06/29/2009,0000,4.00000,4.29000,3.92000,4.08000,4506000
06/30/2009,0000,4.10000,4.10000,3.96000,4.00000,506000
07/01/2009,0000,3.91000,4.05000,3.91000,4.01000,417000
07/02/2009,0000,4.01000,4.08000,3.99000,4.07000,504000
07/03/2009,0000,4.03000,4.10000,4.00000,4.09000,556000
07/06/2009,0000,4.19000,4.19000,4.02000,4.10000,470000
07/07/2009,0000,4.10000,4.18000,4.06000,4.15000,1005000
07/08/2009,0000,4.18000,4.18000,4.05000,4.06000,963000
07/09/2009,0000,4.09000,4.15000,4.08000,4.10000,910000
07/10/2009,0000,4.15000,4.16000,4.01000,4.10000,1002000
07/13/2009,0000,4.09000,4.09000,3.93000,3.93000,371000
07/14/2009,0000,3.98000,4.04000,3.95000,4.03000,242000
07/15/2009,0000,4.06000,4.31000,4.00000,4.26000,3751000
07/16/2009,0000,4.30000,4.55000,4.25000,4.55000,6620000
07/17/2009,0000,4.69000,4.69000,4.46000,4.46000,3053000
07/20/2009,0000,4.56000,4.57000,4.34000,4.40000,1316000
07/21/2009,0000,4.38000,4.46000,4.20000,4.27000,1461000
07/22/2009,0000,4.28000,4.48000,4.26000,4.44000,1385000
07/23/2009,0000,4.44000,4.44000,4.32000,4.33000,1119000
07/24/2009,0000,4.40000,4.55000,4.35000,4.47000,1622000
07/27/2009,0000,4.50000,4.52000,4.38000,4.41000,977000
07/28/2009,0000,4.41000,4.54000,4.37000,4.38000,1070000
07/29/2009,0000,4.36000,4.52000,4.36000,4.44000,976000
07/30/2009,0000,4.50000,4.75000,4.45000,4.75000,3602000
07/31/2009,0000,5.00000,5.08000,4.80000,4.98000,3534000
08/03/2009,0000,4.97000,5.00000,4.71000,4.84000,1855000
08/04/2009,0000,4.85000,4.97000,4.60000,4.66000,2323000
08/05/2009,0000,4.77000,4.77000,4.37000,4.37000,1381000
08/06/2009,0000,4.40000,4.47000,4.22000,4.38000,799000
08/10/2009,0000,4.40000,4.50000,4.40000,4.41000,456000
08/11/2009,0000,4.35000,4.50000,4.30000,4.45000,1574000
08/12/2009,0000,4.42000,4.48000,4.35000,4.42000,441000
08/13/2009,0000,4.48000,4.59000,4.40000,4.52000,543000
08/14/2009,0000,4.45000,4.65000,4.45000,4.61000,553000
08/17/2009,0000,4.61000,4.62000,4.45000,4.45000,411000
08/18/2009,0000,4.45000,4.64000,4.40000,4.45000,717000
08/19/2009,0000,4.50000,4.51000,4.39000,4.43000,531000
08/20/2009,0000,4.45000,4.45000,4.33000,4.35000,533000
08/21/2009,0000,4.35000,4.45000,4.22000,4.22000,640000
08/24/2009,0000,4.26000,4.44000,4.26000,4.42000,389000
08/25/2009,0000,4.42000,4.59000,4.32000,4.50000,1449000
08/26/2009,0000,4.52000,4.52000,4.31000,4.34000,474000
08/27/2009,0000,4.26000,4.48000,4.26000,4.37000,326000
08/28/2009,0000,4.37000,4.46000,4.36000,4.42000,288000
08/31/2009,0000,4.42000,4.44000,4.30000,4.37000,435000
09/01/2009,0000,4.39000,4.44000,4.39000,4.42000,363000
09/02/2009,0000,4.42000,4.72000,4.33000,4.72000,2524000
09/03/2009,0000,4.72000,4.97000,4.39000,4.39000,3310000
09/04/2009,0000,4.50000,4.69000,4.48000,4.50000,1161000
09/07/2009,0000,4.59000,4.72000,4.51000,4.54000,769000
09/08/2009,0000,4.59000,4.68000,4.59000,4.59000,572000
09/09/2009,0000,4.60000,4.68000,4.55000,4.58000,539000
09/10/2009,0000,4.68000,4.78000,4.56000,4.63000,457000
09/11/2009,0000,4.63000,4.76000,4.55000,4.63000,1730000
09/14/2009,0000,4.70000,4.95000,4.70000,4.95000,3321000
09/15/2009,0000,5.05000,5.29000,4.95000,5.29000,4556000
09/16/2009,0000,5.66000,5.66000,5.65000,5.66000,1833000
09/17/2009,0000,6.05000,6.05000,5.60000,5.60000,7616000
09/18/2009,0000,5.75000,5.99000,5.62000,5.99000,2447000
09/21/2009,0000,6.40000,6.40000,6.35000,6.40000,3714000
09/22/2009,0000,6.84000,6.84000,6.65000,6.84000,7308000
09/23/2009,0000,6.80000,6.80000,6.37000,6.37000,3520000
09/24/2009,0000,5.93000,6.20000,5.93000,5.97000,3623000
09/25/2009,0000,6.03000,6.36000,6.03000,6.18000,1993000
09/28/2009,0000,6.00000,6.40000,5.90000,6.28000,2236000
09/29/2009,0000,6.40000,6.50000,6.07000,6.08000,1717000
09/30/2009,0000,6.15000,6.50000,6.15000,6.50000,3335000
10/01/2009,0000,6.60000,6.70000,6.40000,6.44000,2079000
10/02/2009,0000,6.30000,6.37000,6.16000,6.16000,1528000
10/05/2009,0000,6.10000,6.50000,6.10000,6.39000,2825000
10/06/2009,0000,6.48000,6.68000,6.40000,6.41000,1579000
10/07/2009,0000,6.41000,6.50000,6.25000,6.27000,1324000
10/08/2009,0000,6.25000,6.49000,6.20000,6.20000,1297000
10/09/2009,0000,6.30000,6.38000,6.20000,6.36000,881000
10/12/2009,0000,6.30000,6.55000,6.16000,6.36000,3066000
10/13/2009,0000,6.25000,6.36000,6.20000,6.22000,1353000
10/14/2009,0000,6.25000,6.50000,6.22000,6.36000,3492000
10/15/2009,0000,6.48000,6.48000,6.18000,6.18000,1427000
10/16/2009,0000,6.25000,6.33000,6.15000,6.17000,1246000
10/19/2009,0000,6.18000,6.19000,6.01000,6.10000,1102000
10/20/2009,0000,6.07000,6.25000,6.07000,6.11000,935000
10/21/2009,0000,6.50000,6.53000,6.50000,6.53000,1543000
10/22/2009,0000,6.98000,6.98000,6.81000,6.98000,5324000
10/23/2009,0000,7.20000,7.40000,6.81000,7.08000,4807000
10/26/2009,0000,7.20000,7.20000,6.85000,7.04000,1711000
10/27/2009,0000,7.00000,7.28000,7.00000,7.24000,1878000
10/28/2009,0000,7.23000,7.38000,7.10000,7.21000,2814000
10/29/2009,0000,7.10000,7.10000,6.71000,6.84000,2342000
10/30/2009,0000,6.90000,6.92000,6.55000,6.55000,1008000
11/02/2009,0000,6.30000,6.48000,6.20000,6.40000,734000
11/03/2009,0000,6.50000,6.63000,6.50000,6.55000,678000
11/04/2009,0000,6.65000,7.00000,6.54000,7.00000,4407000
11/05/2009,0000,7.00000,7.24000,6.90000,6.90000,1352000
11/06/2009,0000,7.00000,7.13000,6.80000,6.80000,1146000
11/09/2009,0000,6.76000,6.90000,6.75000,6.75000,439000
11/10/2009,0000,6.85000,6.90000,6.73000,6.89000,546000
11/11/2009,0000,6.98000,7.25000,6.89000,7.15000,3230000
11/12/2009,0000,7.18000,7.52000,7.10000,7.15000,2358000
11/13/2009,0000,7.30000,7.65000,7.16000,7.65000,7443000
11/16/2009,0000,7.77000,8.12000,7.77000,7.97000,3890000
11/17/2009,0000,8.03000,8.03000,7.63000,7.72000,1740000
11/18/2009,0000,7.72000,7.95000,7.71000,7.80000,1235000
11/19/2009,0000,7.77000,7.88000,7.65000,7.80000,1035000
11/20/2009,0000,7.80000,8.00000,7.72000,7.87000,1278000
11/23/2009,0000,7.95000,7.97000,7.81000,7.85000,764000
11/24/2009,0000,7.85000,7.92000,7.67000,7.67000,1262000
11/25/2009,0000,7.72000,7.77000,7.51000,7.56000,1094000
11/26/2009,0000,7.60000,7.65000,7.53000,7.57000,433000
11/27/2009,0000,7.48000,7.72000,7.23000,7.56000,5684000
11/30/2009,0000,7.56000,7.60000,7.40000,7.40000,1028000
12/01/2009,0000,7.35000,7.48000,7.35000,7.36000,1236000
12/02/2009,0000,7.46000,7.46000,7.36000,7.37000,1079000
12/03/2009,0000,7.36000,7.57000,7.36000,7.44000,1022000
12/04/2009,0000,7.45000,7.83000,7.44000,7.61000,1585000
12/07/2009,0000,7.83000,8.14000,7.76000,8.14000,2538000
12/08/2009,0000,8.60000,8.60000,8.15000,8.15000,3166000
12/09/2009,0000,8.15000,8.48000,8.15000,8.35000,1738000
12/11/2009,0000,8.48000,8.79000,8.35000,8.62000,2579000
12/14/2009,0000,8.62000,8.87000,8.58000,8.74000,3601000
12/15/2009,0000,8.80000,9.13000,8.80000,9.10000,2346000
12/16/2009,0000,9.08000,9.41000,9.05000,9.28000,2635000
12/17/2009,0000,9.30000,9.48000,8.70000,8.70000,5022000
12/18/2009,0000,8.75000,9.25000,8.37000,8.82000,11407000
12/21/2009,0000,9.05000,9.40000,8.90000,9.40000,4964000
12/22/2009,0000,9.60000,10.05000,9.42000,10.05000,6908000
12/23/2009,0000,10.10000,10.15000,9.78000,9.80000,3975000
12/25/2009,0000,10.60000,10.60000,10.20000,10.25000,4181000
04/02/2007,0000,22.80000,23.35000,22.30000,22.45000,4033000
04/03/2007,0000,22.70000,22.70000,22.00000,22.50000,1856400
04/04/2007,0000,22.50000,22.70000,21.80000,21.80000,1355500
04/09/2007,0000,21.70000,21.70000,20.30000,20.30000,1047900
04/10/2007,0000,18.90000,18.90000,18.90000,18.90000,477700
04/11/2007,0000,18.00000,19.50000,18.00000,18.70000,6955200
04/12/2007,0000,18.80000,18.90000,18.00000,18.15000,3037600
04/13/2007,0000,18.25000,18.40000,17.55000,17.65000,2297400
04/16/2007,0000,18.35000,18.35000,17.70000,17.70000,1478400
04/17/2007,0000,17.80000,18.00000,17.50000,17.70000,926100
04/18/2007,0000,18.10000,18.10000,17.60000,17.75000,609000
04/19/2007,0000,17.85000,18.30000,17.85000,17.90000,731800
04/20/2007,0000,18.10000,18.30000,17.90000,17.95000,673000
04/23/2007,0000,18.10000,18.20000,17.90000,18.00000,688800
04/24/2007,0000,18.00000,18.25000,17.85000,17.90000,540700
04/25/2007,0000,17.90000,17.90000,17.40000,17.45000,463000
04/26/2007,0000,17.50000,17.60000,16.95000,17.25000,1347100
04/27/2007,0000,17.25000,17.25000,16.60000,16.70000,1129800
04/30/2007,0000,16.70000,16.95000,16.20000,16.75000,2181900
05/02/2007,0000,16.90000,16.90000,16.45000,16.45000,726600
05/03/2007,0000,16.50000,16.55000,15.30000,15.90000,1137100
05/04/2007,0000,15.90000,16.40000,15.70000,16.40000,1139200
05/07/2007,0000,16.65000,16.75000,16.40000,16.75000,408400
05/08/2007,0000,16.80000,16.95000,16.50000,16.80000,486100
05/09/2007,0000,16.80000,16.95000,16.40000,16.70000,526000
05/10/2007,0000,16.70000,16.95000,16.65000,16.70000,311800
05/11/2007,0000,15.80000,16.40000,15.80000,16.15000,493500
05/14/2007,0000,16.20000,16.40000,16.00000,16.05000,307600
05/15/2007,0000,16.00000,16.35000,16.00000,16.20000,290800
05/16/2007,0000,16.35000,16.45000,16.20000,16.25000,252000
05/17/2007,0000,16.25000,16.30000,15.90000,15.90000,420000
05/18/2007,0000,16.40000,17.00000,16.35000,17.00000,672000
05/21/2007,0000,18.15000,18.15000,17.60000,18.15000,4510800
05/22/2007,0000,18.00000,18.00000,17.50000,17.55000,2203900
05/23/2007,0000,17.60000,17.95000,17.50000,17.55000,2313100
05/24/2007,0000,17.60000,18.30000,17.20000,18.20000,2720500
05/25/2007,0000,18.20000,19.45000,18.05000,19.35000,9116100
05/28/2007,0000,19.25000,19.25000,18.10000,18.10000,3642400
05/29/2007,0000,17.60000,18.35000,17.60000,17.80000,1828000
05/30/2007,0000,17.80000,18.15000,17.60000,17.65000,1024800
05/31/2007,0000,17.80000,18.35000,17.80000,18.00000,1003800
06/04/2007,0000,17.90000,18.35000,17.90000,18.20000,1051000
06/05/2007,0000,18.30000,18.60000,18.20000,18.20000,1130800
06/06/2007,0000,18.25000,18.55000,18.00000,18.10000,1212700
06/07/2007,0000,18.00000,18.05000,17.80000,17.80000,836800
06/08/2007,0000,17.80000,18.80000,17.80000,18.70000,2642800
06/11/2007,0000,18.80000,18.90000,18.05000,18.40000,2601900
06/12/2007,0000,18.50000,19.20000,18.20000,18.60000,2560900
06/13/2007,0000,18.80000,19.30000,18.60000,19.20000,3438700
06/14/2007,0000,19.55000,20.00000,19.10000,19.10000,3495400
06/15/2007,0000,19.30000,19.40000,18.65000,18.90000,1460500
06/20/2007,0000,18.90000,19.00000,18.45000,18.75000,3297000
06/21/2007,0000,17.45000,17.50000,17.00000,17.15000,1873000
06/22/2007,0000,17.20000,17.45000,17.10000,17.20000,2118000
06/25/2007,0000,18.15000,18.80000,18.00000,18.20000,2250000
06/26/2007,0000,18.40000,18.40000,17.70000,17.70000,941000
06/27/2007,0000,17.75000,18.00000,17.60000,17.95000,944000
06/28/2007,0000,17.80000,18.60000,17.80000,18.45000,1534000
06/29/2007,0000,18.70000,18.70000,17.80000,18.45000,2324000
07/02/2007,0000,18.50000,18.50000,18.05000,18.05000,566000
07/03/2007,0000,18.30000,18.40000,18.10000,18.20000,1153000
07/04/2007,0000,18.35000,18.60000,18.00000,18.00000,1471000
07/05/2007,0000,18.00000,18.10000,17.65000,17.70000,1259000
07/06/2007,0000,17.70000,18.00000,17.70000,17.90000,1309000
07/09/2007,0000,18.10000,19.15000,18.00000,19.05000,9159000
07/10/2007,0000,19.20000,19.20000,18.50000,18.70000,3304000
07/11/2007,0000,18.60000,18.90000,18.40000,18.65000,2048000
07/12/2007,0000,18.95000,19.95000,18.95000,19.35000,6120000
07/13/2007,0000,19.45000,19.65000,18.50000,18.65000,3209000
07/17/2007,0000,18.95000,19.35000,18.75000,19.10000,3319000
07/18/2007,0000,19.10000,19.60000,19.00000,19.40000,4368000
07/19/2007,0000,19.40000,19.95000,19.10000,19.75000,4712000
07/20/2007,0000,20.50000,20.50000,19.55000,19.70000,3725000
07/23/2007,0000,19.50000,19.70000,19.00000,19.00000,2537000
07/24/2007,0000,19.10000,19.25000,18.80000,18.80000,2294000
07/25/2007,0000,18.80000,19.00000,18.10000,18.35000,1849000
07/26/2007,0000,18.40000,18.95000,18.15000,18.20000,2712000
07/27/2007,0000,17.90000,18.10000,17.05000,17.05000,2024000
07/31/2007,0000,17.00000,17.25000,16.90000,17.00000,1209000
08/01/2007,0000,16.90000,17.25000,16.80000,16.85000,1330000
08/02/2007,0000,16.90000,17.50000,16.70000,17.25000,2138000
08/03/2007,0000,17.40000,17.50000,16.90000,16.90000,916000
08/06/2007,0000,16.80000,16.80000,16.10000,16.20000,730000
08/07/2007,0000,16.55000,16.65000,15.80000,15.85000,601000
08/08/2007,0000,16.00000,16.65000,15.90000,16.60000,559000
08/09/2007,0000,16.60000,16.70000,16.10000,16.20000,756000
08/10/2007,0000,16.00000,16.00000,15.55000,15.70000,870000
08/14/2007,0000,15.00000,15.40000,14.80000,15.20000,746000
08/15/2007,0000,15.10000,15.15000,14.15000,14.25000,1163000
08/16/2007,0000,14.00000,14.95000,13.30000,14.95000,1238000
08/17/2007,0000,14.50000,14.50000,13.95000,13.95000,716000
08/20/2007,0000,14.75000,14.75000,14.25000,14.35000,484000
08/21/2007,0000,14.30000,14.35000,13.65000,14.35000,772000
08/22/2007,0000,14.10000,14.10000,13.55000,13.65000,455000
08/23/2007,0000,13.80000,14.30000,13.80000,14.20000,579000
08/24/2007,0000,14.20000,14.20000,13.75000,13.90000,446000
08/27/2007,0000,14.00000,14.00000,13.70000,13.90000,416000
08/28/2007,0000,14.00000,14.00000,13.70000,13.75000,239000
08/29/2007,0000,13.60000,13.60000,12.90000,13.15000,719000
08/30/2007,0000,13.40000,13.50000,13.20000,13.20000,560000
08/31/2007,0000,13.30000,13.65000,13.10000,13.20000,767000
09/03/2007,0000,13.30000,13.30000,12.90000,13.10000,789000
09/04/2007,0000,13.10000,13.70000,12.60000,13.50000,2932000
09/05/2007,0000,13.70000,14.00000,13.60000,13.70000,1135000
09/06/2007,0000,13.65000,13.90000,13.40000,13.40000,480000
09/07/2007,0000,13.50000,13.75000,13.00000,13.10000,1240000
09/10/2007,0000,13.00000,13.20000,12.90000,12.95000,1113000
09/11/2007,0000,13.00000,13.70000,12.95000,12.95000,3367000
09/12/2007,0000,13.10000,13.25000,12.95000,12.95000,1046000
09/13/2007,0000,13.20000,13.20000,12.95000,13.05000,453000
09/14/2007,0000,13.10000,13.60000,13.05000,13.40000,1480000
09/17/2007,0000,13.40000,13.65000,13.10000,13.30000,481000
09/19/2007,0000,13.30000,13.50000,13.00000,13.00000,413000
09/20/2007,0000,13.00000,13.20000,12.25000,12.25000,1436000
09/21/2007,0000,12.25000,12.50000,11.50000,11.80000,1212000
09/26/2007,0000,11.80000,11.80000,11.45000,11.50000,933000
09/27/2007,0000,11.65000,12.25000,11.65000,12.00000,1161000
09/28/2007,0000,12.35000,12.50000,12.05000,12.20000,1116000
10/01/2007,0000,12.45000,12.70000,12.40000,12.50000,636000
10/02/2007,0000,12.65000,12.65000,12.45000,12.50000,661000
10/03/2007,0000,12.50000,12.50000,12.30000,12.30000,470000
10/04/2007,0000,12.50000,13.15000,12.50000,13.15000,1556000
10/05/2007,0000,13.40000,13.70000,13.30000,13.50000,2985000
10/08/2007,0000,13.65000,13.65000,13.00000,13.00000,825000
10/09/2007,0000,13.00000,13.20000,12.90000,13.10000,489000
10/11/2007,0000,13.10000,13.10000,12.75000,12.80000,390000
10/12/2007,0000,12.80000,12.95000,12.40000,12.40000,471000
10/15/2007,0000,12.40000,12.50000,12.25000,12.30000,461000
10/16/2007,0000,12.30000,12.30000,11.70000,11.85000,420000
10/17/2007,0000,11.85000,12.20000,11.85000,12.00000,394000
10/18/2007,0000,12.00000,12.30000,12.00000,12.15000,279000
10/19/2007,0000,12.15000,12.30000,12.10000,12.15000,277000
10/22/2007,0000,12.00000,12.00000,11.65000,11.65000,563000
10/23/2007,0000,11.70000,12.10000,11.70000,12.10000,224000
10/24/2007,0000,12.15000,12.15000,11.70000,11.70000,403000
10/25/2007,0000,11.80000,12.00000,11.75000,11.80000,239000
10/26/2007,0000,11.95000,12.00000,11.80000,11.90000,185000
10/29/2007,0000,12.00000,12.70000,12.00000,12.30000,1695000
10/30/2007,0000,12.20000,12.40000,12.05000,12.10000,309000
10/31/2007,0000,12.20000,12.20000,11.80000,11.80000,292000
11/01/2007,0000,12.00000,12.10000,11.90000,11.90000,263000
11/02/2007,0000,11.70000,11.90000,11.60000,11.60000,290000
11/05/2007,0000,11.60000,11.85000,11.40000,11.50000,386000
11/06/2007,0000,11.60000,11.85000,11.50000,11.60000,222000
11/07/2007,0000,11.70000,12.00000,11.70000,11.80000,264000
11/08/2007,0000,11.55000,11.55000,11.00000,11.05000,729000
11/09/2007,0000,10.65000,11.00000,10.30000,10.30000,792000
11/12/2007,0000,9.80000,10.25000,9.60000,9.64000,745000
11/13/2007,0000,9.60000,10.10000,9.60000,10.10000,387000
11/14/2007,0000,10.40000,10.50000,10.15000,10.15000,382000
11/15/2007,0000,10.20000,10.35000,10.10000,10.10000,108000
11/16/2007,0000,9.99000,9.99000,9.60000,9.94000,222000
11/19/2007,0000,10.20000,10.35000,10.05000,10.10000,326000
11/20/2007,0000,10.00000,10.15000,9.86000,10.15000,104000
11/21/2007,0000,10.25000,10.25000,9.91000,9.91000,196000
11/22/2007,0000,9.95000,10.10000,9.91000,10.00000,79000
11/23/2007,0000,10.00000,10.70000,9.91000,10.15000,1051000
11/26/2007,0000,10.40000,10.40000,10.15000,10.20000,473000
11/27/2007,0000,10.15000,10.20000,9.90000,10.05000,419000
11/28/2007,0000,10.25000,10.35000,10.00000,10.00000,269000
11/29/2007,0000,10.35000,10.35000,10.10000,10.10000,107000
11/30/2007,0000,10.25000,10.30000,10.15000,10.20000,221000
12/03/2007,0000,10.35000,10.35000,10.10000,10.10000,141000
12/04/2007,0000,9.99000,10.40000,9.99000,10.30000,230000
12/05/2007,0000,10.35000,10.65000,10.25000,10.60000,375000
12/06/2007,0000,10.10000,10.55000,10.10000,10.35000,369000
12/07/2007,0000,10.45000,10.55000,10.25000,10.35000,209000
12/10/2007,0000,10.45000,10.45000,10.20000,10.25000,78000
12/11/2007,0000,10.30000,10.40000,10.10000,10.20000,160000
12/12/2007,0000,10.10000,10.10000,9.98000,9.99000,288000
12/13/2007,0000,10.05000,10.10000,9.69000,9.69000,208000
12/14/2007,0000,9.66000,9.75000,9.12000,9.45000,469000
12/17/2007,0000,8.79000,9.29000,8.79000,8.79000,508000
12/18/2007,0000,8.50000,8.68000,8.18000,8.18000,1612000
12/19/2007,0000,8.02000,8.47000,8.02000,8.24000,547000
12/20/2007,0000,8.25000,8.56000,8.10000,8.11000,334000
12/21/2007,0000,8.11000,8.20000,8.00000,8.01000,391000
12/24/2007,0000,8.16000,8.35000,8.16000,8.21000,173000
12/25/2007,0000,8.54000,8.78000,8.26000,8.78000,776000
12/26/2007,0000,8.78000,9.09000,8.59000,9.05000,577000
12/27/2007,0000,9.05000,9.59000,9.05000,9.30000,639000
12/28/2007,0000,9.00000,9.77000,9.00000,9.46000,415000
12/31/2007,0000,9.65000,10.10000,9.50000,10.10000,1347000
01/02/2008,0000,10.00000,10.80000,10.00000,10.50000,1866000
01/03/2008,0000,10.50000,10.50000,10.00000,10.10000,867000
01/04/2008,0000,10.10000,10.20000,9.91000,9.91000,396000
01/07/2008,0000,9.57000,9.75000,9.30000,9.30000,544000
01/08/2008,0000,9.54000,9.70000,9.30000,9.30000,381000
01/09/2008,0000,9.13000,9.52000,9.00000,9.50000,370000
01/10/2008,0000,9.52000,9.75000,9.50000,9.65000,313000
01/11/2008,0000,9.69000,9.82000,9.69000,9.73000,182000
01/14/2008,0000,9.76000,10.25000,9.73000,9.90000,593000
01/15/2008,0000,10.00000,10.20000,9.90000,9.96000,445000
01/16/2008,0000,9.96000,10.00000,9.80000,9.80000,357000
01/17/2008,0000,9.99000,10.00000,9.50000,9.53000,283000
01/18/2008,0000,9.40000,9.64000,9.40000,9.60000,137000
01/21/2008,0000,9.60000,9.62000,9.51000,9.52000,176000
01/22/2008,0000,9.45000,9.45000,8.86000,8.86000,542000
01/23/2008,0000,9.00000,9.04000,8.40000,8.40000,243000
01/24/2008,0000,8.50000,8.87000,8.20000,8.20000,498000
01/25/2008,0000,8.25000,8.77000,8.21000,8.77000,382000
01/28/2008,0000,8.99000,8.99000,8.45000,8.51000,217000
01/29/2008,0000,8.53000,8.64000,8.51000,8.54000,192000
01/30/2008,0000,8.54000,8.73000,8.54000,8.54000,114000
01/31/2008,0000,8.55000,8.68000,8.52000,8.53000,145000
02/01/2008,0000,8.55000,9.12000,8.55000,9.07000,254000
02/12/2008,0000,9.07000,9.45000,8.89000,8.91000,153000
02/13/2008,0000,8.96000,9.30000,8.88000,8.88000,269000
02/14/2008,0000,8.95000,9.17000,8.95000,9.00000,80000
02/15/2008,0000,9.10000,9.30000,8.91000,9.12000,248000
02/18/2008,0000,9.29000,9.29000,9.11000,9.13000,140000
02/19/2008,0000,9.20000,9.37000,9.15000,9.15000,292000
02/20/2008,0000,9.17000,9.50000,9.10000,9.12000,516000
02/21/2008,0000,9.27000,9.75000,9.15000,9.70000,1203000
02/22/2008,0000,9.43000,9.72000,9.43000,9.53000,212000
02/25/2008,0000,9.70000,9.73000,9.58000,9.60000,227000
02/26/2008,0000,9.70000,10.05000,9.66000,9.71000,1222000
02/27/2008,0000,9.75000,10.00000,9.75000,9.84000,738000
02/29/2008,0000,9.80000,9.80000,9.32000,9.70000,289000
03/03/2008,0000,9.49000,9.50000,9.34000,9.45000,287000
03/04/2008,0000,9.47000,9.97000,9.47000,9.83000,243000
03/05/2008,0000,9.83000,9.89000,9.66000,9.67000,142000
03/06/2008,0000,9.70000,10.00000,9.70000,9.81000,292000
03/07/2008,0000,9.76000,9.90000,9.76000,9.81000,163000
03/10/2008,0000,9.72000,9.98000,9.67000,9.67000,191000
03/11/2008,0000,9.64000,9.67000,9.60000,9.60000,110000
03/12/2008,0000,9.73000,9.98000,9.66000,9.68000,423000
03/13/2008,0000,9.69000,9.85000,9.66000,9.76000,577000
03/14/2008,0000,9.80000,9.94000,9.61000,9.61000,302000
03/18/2008,0000,8.50000,9.65000,8.50000,9.56000,477000
03/19/2008,0000,9.71000,9.71000,9.14000,9.14000,310000
03/20/2008,0000,9.14000,9.35000,9.14000,9.30000,60000
03/21/2008,0000,9.34000,9.40000,8.65000,9.26000,232000
03/25/2008,0000,9.59000,9.69000,9.50000,9.68000,281000
03/26/2008,0000,9.60000,9.88000,9.50000,9.66000,407000
03/27/2008,0000,9.70000,9.71000,9.55000,9.70000,219000
03/28/2008,0000,9.70000,9.80000,9.55000,9.70000,181000
03/31/2008,0000,9.70000,9.86000,9.70000,9.75000,141000
04/01/2008,0000,9.76000,9.85000,9.70000,9.72000,128000
04/02/2008,0000,9.72000,9.83000,9.72000,9.83000,222000
04/03/2008,0000,9.81000,9.84000,9.71000,9.71000,220000
04/07/2008,0000,9.72000,9.82000,9.70000,9.72000,276000
04/08/2008,0000,9.73000,9.73000,9.43000,9.43000,373000
04/09/2008,0000,9.42000,9.65000,9.10000,9.22000,657000
04/10/2008,0000,9.10000,9.33000,9.10000,9.28000,231000
04/11/2008,0000,9.25000,9.27000,9.08000,9.09000,507000
04/14/2008,0000,9.00000,9.10000,8.93000,8.94000,476000
04/15/2008,0000,8.84000,9.24000,8.80000,9.18000,498000
04/16/2008,0000,9.18000,9.34000,9.10000,9.30000,337000
04/17/2008,0000,9.30000,9.35000,9.20000,9.23000,278000
04/18/2008,0000,9.23000,9.32000,9.23000,9.26000,179000
04/21/2008,0000,9.30000,9.49000,9.30000,9.30000,199000
04/22/2008,0000,9.30000,9.44000,9.24000,9.29000,349000
04/23/2008,0000,9.31000,9.40000,9.25000,9.25000,368000
04/24/2008,0000,9.30000,9.30000,9.20000,9.20000,116000
04/25/2008,0000,9.10000,9.21000,9.10000,9.11000,222000
04/28/2008,0000,9.12000,9.20000,9.00000,9.06000,122000
04/29/2008,0000,9.06000,9.12000,9.02000,9.08000,214000
04/30/2008,0000,9.04000,9.05000,8.80000,9.00000,138000
05/02/2008,0000,9.00000,9.10000,8.92000,8.92000,157000
05/05/2008,0000,8.95000,9.54000,8.95000,9.50000,1850000
05/06/2008,0000,9.54000,9.72000,9.25000,9.32000,446000
05/07/2008,0000,9.42000,9.43000,9.23000,9.25000,210000
05/08/2008,0000,9.26000,9.32000,9.21000,9.28000,103000
05/09/2008,0000,9.33000,9.39000,9.20000,9.27000,179000
05/12/2008,0000,9.29000,9.29000,9.20000,9.20000,60000
05/13/2008,0000,9.21000,9.34000,9.15000,9.20000,183000
05/14/2008,0000,9.20000,9.21000,9.09000,9.10000,408000
05/15/2008,0000,9.12000,9.20000,9.10000,9.15000,198000
05/16/2008,0000,9.15000,9.54000,9.15000,9.33000,310000
05/19/2008,0000,9.38000,9.60000,9.38000,9.53000,223000
05/20/2008,0000,9.60000,9.60000,9.44000,9.44000,250000
05/21/2008,0000,9.50000,9.59000,9.43000,9.43000,133000
05/22/2008,0000,9.43000,9.46000,9.24000,9.46000,176000
05/23/2008,0000,9.46000,9.87000,9.46000,9.50000,631000
05/26/2008,0000,9.60000,9.80000,9.22000,9.22000,469000
05/27/2008,0000,9.22000,9.29000,9.00000,9.04000,350000
05/28/2008,0000,9.24000,9.24000,9.02000,9.05000,210000
05/29/2008,0000,9.06000,9.10000,9.05000,9.05000,93000
05/30/2008,0000,9.05000,9.10000,8.90000,9.00000,143000
06/02/2008,0000,8.98000,9.00000,8.90000,8.97000,82000
06/03/2008,0000,8.97000,8.97000,8.75000,8.76000,137000
06/04/2008,0000,8.76000,8.90000,8.76000,8.82000,77000
06/05/2008,0000,8.82000,9.01000,8.63000,8.94000,177000
06/06/2008,0000,8.80000,8.84000,8.78000,8.81000,112000
06/10/2008,0000,8.65000,8.79000,8.55000,8.56000,140000
06/11/2008,0000,8.50000,8.59000,8.20000,8.21000,164000
06/12/2008,0000,7.80000,7.83000,7.64000,7.64000,390000
06/13/2008,0000,7.50000,7.64000,7.17000,7.21000,210000
06/16/2008,0000,7.31000,7.71000,7.29000,7.71000,300000
06/17/2008,0000,7.80000,7.80000,7.30000,7.72000,163000
06/18/2008,0000,7.72000,7.75000,7.63000,7.71000,278000
06/19/2008,0000,7.88000,7.88000,7.53000,7.67000,81000
06/20/2008,0000,7.65000,7.70000,7.33000,7.33000,114000
06/23/2008,0000,7.40000,7.40000,7.05000,7.17000,189000
06/24/2008,0000,7.10000,7.15000,6.71000,6.71000,197000
06/25/2008,0000,6.69000,6.69000,6.25000,6.43000,497000
06/26/2008,0000,6.45000,6.50000,6.22000,6.39000,272000
06/27/2008,0000,6.06000,6.26000,5.95000,5.95000,432000
06/30/2008,0000,6.00000,6.00000,5.54000,5.54000,397000
07/01/2008,0000,5.42000,5.54000,5.22000,5.25000,392000
07/02/2008,0000,5.16000,5.60000,5.16000,5.58000,275000
07/03/2008,0000,5.26000,5.89000,5.26000,5.89000,433000
07/04/2008,0000,6.00000,6.00000,5.65000,5.70000,121000
07/07/2008,0000,5.70000,5.80000,5.60000,5.71000,51000
07/08/2008,0000,5.75000,5.80000,5.32000,5.33000,187000
07/09/2008,0000,5.35000,5.65000,5.35000,5.50000,188000
07/10/2008,0000,5.35000,5.51000,5.33000,5.51000,114000
07/11/2008,0000,5.49000,5.60000,5.32000,5.60000,198000
07/14/2008,0000,5.59000,5.59000,5.40000,5.51000,204000
07/15/2008,0000,5.40000,5.40000,5.26000,5.26000,109000
07/16/2008,0000,5.15000,5.16000,4.90000,4.90000,456000
07/17/2008,0000,4.90000,5.00000,4.90000,4.91000,186000
07/18/2008,0000,5.00000,5.00000,4.57000,4.70000,313000
07/21/2008,0000,4.70000,4.83000,4.70000,4.76000,201000
07/22/2008,0000,4.60000,4.74000,4.60000,4.74000,269000
07/23/2008,0000,4.80000,5.07000,4.80000,5.06000,230000
07/24/2008,0000,5.01000,5.41000,5.00000,5.22000,432000
07/25/2008,0000,5.10000,5.10000,5.01000,5.09000,144000
07/29/2008,0000,5.02000,5.02000,4.91000,4.91000,143000
07/30/2008,0000,5.00000,5.10000,4.94000,4.96000,148000
07/31/2008,0000,5.10000,5.15000,5.01000,5.04000,149000
08/01/2008,0000,4.92000,5.10000,4.92000,5.00000,70000
08/04/2008,0000,4.95000,4.99000,4.83000,4.99000,26000
08/05/2008,0000,4.90000,4.99000,4.86000,4.99000,110000
08/06/2008,0000,5.06000,5.07000,4.87000,4.97000,131000
08/07/2008,0000,4.97000,4.97000,4.90000,4.91000,64000
08/08/2008,0000,4.94000,5.09000,4.94000,5.01000,206000
08/11/2008,0000,5.17000,5.20000,5.08000,5.20000,104000
08/12/2008,0000,5.19000,5.50000,5.12000,5.45000,230000
08/13/2008,0000,5.39000,5.53000,5.30000,5.49000,66000
08/14/2008,0000,5.40000,5.46000,5.38000,5.42000,120000
08/15/2008,0000,5.42000,5.77000,5.42000,5.42000,376000
08/18/2008,0000,5.42000,5.44000,5.10000,5.10000,107000
08/19/2008,0000,4.86000,5.10000,4.86000,5.10000,89000
08/20/2008,0000,5.00000,5.10000,4.96000,5.10000,46000
08/21/2008,0000,5.10000,5.10000,5.00000,5.00000,49000
08/22/2008,0000,5.00000,5.10000,4.93000,4.93000,137000
08/25/2008,0000,5.00000,5.05000,4.93000,5.00000,53000
08/26/2008,0000,5.03000,5.03000,4.83000,4.85000,133000
08/27/2008,0000,4.86000,4.96000,4.85000,4.86000,113000
08/28/2008,0000,4.91000,5.15000,4.91000,4.95000,75000
08/29/2008,0000,5.14000,5.14000,5.00000,5.04000,44000
09/01/2008,0000,4.69000,4.79000,4.69000,4.70000,494000
09/02/2008,0000,4.50000,4.58000,4.40000,4.50000,363000
09/03/2008,0000,4.30000,4.36000,4.19000,4.19000,445000
09/04/2008,0000,4.00000,4.10000,3.90000,3.90000,829000
09/05/2008,0000,3.63000,3.74000,3.63000,3.63000,833000
09/08/2008,0000,3.87000,3.88000,3.63000,3.88000,278000
09/09/2008,0000,4.09000,4.13000,3.91000,4.10000,420000
09/10/2008,0000,4.00000,4.14000,4.00000,4.13000,64000
09/11/2008,0000,4.09000,4.09000,3.85000,3.90000,146000
09/12/2008,0000,3.91000,3.91000,3.68000,3.85000,104000
09/15/2008,0000,3.80000,3.80000,3.59000,3.59000,317000
09/16/2008,0000,3.35000,3.40000,3.34000,3.34000,203000
09/17/2008,0000,3.11000,3.49000,3.11000,3.40000,537000
09/18/2008,0000,3.17000,3.17000,3.17000,3.17000,194000
09/19/2008,0000,3.17000,3.39000,3.17000,3.39000,198000
09/22/2008,0000,3.50000,3.50000,3.16000,3.30000,295000
09/23/2008,0000,3.22000,3.39000,3.22000,3.35000,79000
09/24/2008,0000,3.23000,3.54000,3.23000,3.40000,526000
09/25/2008,0000,3.45000,3.63000,3.32000,3.45000,214000
09/26/2008,0000,3.48000,3.60000,3.30000,3.30000,352000
09/30/2008,0000,3.07000,3.19000,3.07000,3.07000,242000
10/01/2008,0000,3.26000,3.26000,3.13000,3.23000,23000
10/02/2008,0000,3.30000,3.45000,3.25000,3.42000,137000
10/03/2008,0000,3.35000,3.49000,3.30000,3.33000,107000
10/06/2008,0000,3.23000,3.30000,3.11000,3.14000,76000
10/07/2008,0000,3.10000,3.18000,3.10000,3.16000,73000
10/08/2008,0000,3.38000,3.38000,3.10000,3.10000,150000
10/09/2008,0000,3.10000,3.24000,3.10000,3.11000,86000
10/13/2008,0000,3.01000,3.13000,3.01000,3.04000,133000
10/14/2008,0000,3.10000,3.25000,3.10000,3.25000,279000
10/15/2008,0000,3.23000,3.23000,3.14000,3.16000,21000
10/16/2008,0000,3.05000,3.05000,3.05000,3.05000,131000
10/17/2008,0000,3.19000,3.19000,3.08000,3.08000,35000
10/20/2008,0000,2.98000,3.00000,2.98000,2.98000,82000
10/21/2008,0000,2.98000,3.14000,2.98000,3.00000,53000
10/22/2008,0000,2.90000,3.11000,2.90000,3.11000,35000
10/23/2008,0000,3.01000,3.02000,3.01000,3.01000,152000
10/24/2008,0000,2.92000,2.92000,2.91000,2.91000,96000
10/27/2008,0000,2.86000,2.86000,2.72000,2.72000,10000
10/28/2008,0000,2.53000,2.69000,2.53000,2.69000,69000
10/29/2008,0000,2.69000,2.75000,2.60000,2.60000,45000
10/30/2008,0000,2.43000,2.78000,2.43000,2.78000,70000
10/31/2008,0000,2.90000,2.97000,2.90000,2.97000,44000
11/03/2008,0000,3.01000,3.17000,3.01000,3.16000,271000
11/04/2008,0000,3.00000,3.00000,2.94000,2.99000,79000
11/05/2008,0000,3.02000,3.15000,2.89000,2.89000,167000
11/06/2008,0000,2.85000,2.85000,2.72000,2.75000,13000
11/07/2008,0000,2.61000,2.94000,2.61000,2.93000,52000
11/10/2008,0000,2.90000,2.90000,2.73000,2.73000,66000
11/11/2008,0000,2.57000,2.92000,2.57000,2.67000,107000
11/12/2008,0000,2.84000,2.84000,2.73000,2.73000,30000
11/13/2008,0000,2.55000,2.71000,2.55000,2.71000,146000
11/14/2008,0000,2.80000,2.89000,2.53000,2.53000,456000
11/17/2008,0000,2.42000,2.43000,2.36000,2.36000,122000
11/18/2008,0000,2.20000,2.30000,2.20000,2.20000,159000
11/19/2008,0000,2.05000,2.10000,2.05000,2.05000,580000
11/20/2008,0000,1.91000,1.91000,1.91000,1.91000,112000
11/21/2008,0000,1.78000,2.00000,1.78000,2.00000,297000
11/24/2008,0000,2.00000,2.00000,1.86000,1.97000,89000
11/25/2008,0000,1.97000,2.00000,1.97000,1.99000,232000
11/26/2008,0000,2.00000,2.00000,1.87000,1.87000,24000
11/27/2008,0000,1.90000,2.00000,1.90000,2.00000,193000
11/28/2008,0000,1.93000,2.06000,1.93000,2.05000,11000
12/01/2008,0000,2.07000,2.19000,2.06000,2.19000,289000
12/02/2008,0000,2.13000,2.20000,2.05000,2.19000,90000
12/03/2008,0000,2.20000,2.29000,2.08000,2.10000,64000
12/04/2008,0000,2.15000,2.19000,2.01000,2.01000,17000
12/05/2008,0000,2.11000,2.11000,1.96000,2.10000,7000
12/08/2008,0000,2.16000,2.17000,2.15000,2.15000,19000
12/09/2008,0000,2.10000,2.18000,2.05000,2.14000,51000
12/10/2008,0000,2.17000,2.24000,2.17000,2.22000,22000
12/11/2008,0000,2.25000,2.25000,2.18000,2.23000,10000
12/12/2008,0000,2.08000,2.23000,2.08000,2.19000,79000
12/15/2008,0000,2.21000,2.21000,2.08000,2.20000,24000
12/16/2008,0000,2.10000,2.16000,2.06000,2.16000,11000
12/17/2008,0000,2.16000,2.16000,2.05000,2.10000,171000
12/18/2008,0000,2.01000,2.07000,1.98000,2.00000,22000
12/19/2008,0000,1.98000,2.01000,1.98000,1.99000,24000
12/22/2008,0000,1.99000,2.12000,1.86000,1.99000,214000
12/23/2008,0000,1.92000,1.99000,1.89000,1.97000,44000
12/24/2008,0000,1.97000,2.00000,1.92000,2.00000,44000
12/25/2008,0000,1.93000,1.93000,1.93000,1.93000,1000
12/26/2008,0000,1.93000,2.02000,1.93000,1.94000,14000
12/29/2008,0000,1.91000,1.93000,1.90000,1.93000,21000
12/30/2008,0000,2.00000,2.01000,1.94000,1.95000,140000
12/31/2008,0000,1.98000,1.99000,1.91000,1.93000,41000
01/05/2009,0000,1.93000,2.02000,1.93000,1.99000,166000
01/06/2009,0000,2.03000,2.03000,1.97000,2.02000,10000
01/07/2009,0000,1.99000,2.03000,1.94000,2.03000,97000
01/08/2009,0000,1.96000,2.06000,1.95000,1.97000,129000
01/09/2009,0000,1.97000,2.02000,1.96000,2.01000,70000
01/12/2009,0000,1.95000,2.00000,1.91000,1.91000,113000
01/13/2009,0000,1.89000,1.90000,1.86000,1.90000,25000
01/14/2009,0000,1.89000,1.95000,1.88000,1.95000,11000
01/15/2009,0000,1.89000,1.94000,1.85000,1.94000,22000
01/16/2009,0000,1.90000,1.96000,1.87000,1.96000,23000
01/19/2009,0000,1.90000,1.94000,1.88000,1.94000,21000
01/20/2009,0000,1.98000,1.98000,1.87000,1.89000,16000
01/21/2009,0000,1.90000,1.91000,1.84000,1.84000,17000
02/02/2009,0000,1.89000,1.89000,1.89000,1.89000,1000
02/03/2009,0000,1.90000,1.90000,1.79000,1.80000,95000
02/04/2009,0000,1.82000,1.90000,1.82000,1.90000,120000
02/05/2009,0000,1.90000,1.90000,1.85000,1.85000,83000
02/06/2009,0000,1.90000,1.90000,1.83000,1.90000,240000
02/09/2009,0000,1.97000,1.98000,1.90000,1.90000,98000
02/10/2009,0000,1.97000,2.03000,1.97000,2.03000,351000
02/11/2009,0000,2.03000,2.17000,2.01000,2.17000,940000
02/12/2009,0000,2.30000,2.32000,2.17000,2.21000,1541000
02/13/2009,0000,2.18000,2.36000,2.18000,2.21000,810000
02/16/2009,0000,2.25000,2.36000,2.25000,2.36000,780000
02/17/2009,0000,2.35000,2.35000,2.20000,2.20000,411000
02/18/2009,0000,2.25000,2.25000,2.05000,2.06000,734000
02/19/2009,0000,2.10000,2.14000,2.06000,2.10000,359000
02/20/2009,0000,2.07000,2.08000,2.05000,2.07000,209000
02/23/2009,0000,2.12000,2.13000,2.04000,2.04000,179000
02/24/2009,0000,2.00000,2.05000,1.95000,1.99000,273000
02/25/2009,0000,2.01000,2.10000,1.99000,2.09000,489000
02/26/2009,0000,2.23000,2.23000,2.23000,2.23000,484000
02/27/2009,0000,2.38000,2.38000,2.38000,2.38000,602000
03/02/2009,0000,2.54000,2.54000,2.54000,2.54000,587000
03/03/2009,0000,2.71000,2.71000,2.71000,2.71000,4073000
03/04/2009,0000,2.89000,2.89000,2.89000,2.89000,710000
03/05/2009,0000,3.09000,3.09000,3.09000,3.09000,1153000
03/06/2009,0000,3.29000,3.29000,2.88000,2.88000,4631000
03/09/2009,0000,2.94000,3.07000,2.76000,2.93000,2200000
03/10/2009,0000,2.93000,3.13000,2.93000,2.94000,3667000
03/11/2009,0000,3.03000,3.06000,2.98000,3.00000,1690000
03/12/2009,0000,3.00000,3.01000,2.85000,2.90000,1110000
03/13/2009,0000,2.94000,3.00000,2.70000,2.73000,1750000
03/16/2009,0000,2.72000,2.83000,2.66000,2.68000,795000
03/17/2009,0000,2.50000,2.85000,2.50000,2.71000,1383000
03/18/2009,0000,2.73000,2.89000,2.73000,2.89000,1426000
03/19/2009,0000,2.98000,3.06000,2.89000,2.92000,1775000
03/20/2009,0000,2.95000,3.00000,2.80000,2.82000,765000
03/23/2009,0000,2.83000,3.01000,2.83000,2.91000,1100000
03/24/2009,0000,2.95000,3.02000,2.92000,2.94000,1140000
03/25/2009,0000,2.94000,3.14000,2.85000,3.06000,1979000
03/26/2009,0000,3.06000,3.19000,3.01000,3.08000,1679000
03/27/2009,0000,3.10000,3.26000,3.08000,3.22000,1329000
03/30/2009,0000,3.28000,3.34000,3.02000,3.02000,1286000
03/31/2009,0000,3.02000,3.20000,2.93000,3.08000,1454000
04/01/2009,0000,3.10000,3.21000,3.10000,3.14000,922000
04/02/2009,0000,3.16000,3.35000,3.07000,3.35000,2252000
04/03/2009,0000,3.58000,3.58000,3.50000,3.58000,2865000
04/06/2009,0000,3.65000,3.76000,3.43000,3.57000,2564000
04/07/2009,0000,3.57000,3.80000,3.41000,3.74000,2323000
04/08/2009,0000,3.59000,3.88000,3.56000,3.79000,3616000
04/09/2009,0000,3.82000,3.90000,3.79000,3.88000,1139000
04/10/2009,0000,3.90000,4.15000,3.90000,4.08000,3315000
04/13/2009,0000,4.08000,4.18000,3.96000,4.13000,3049000
04/14/2009,0000,4.14000,4.21000,4.01000,4.03000,1885000
04/15/2009,0000,4.00000,4.13000,3.96000,4.02000,1268000
04/16/2009,0000,4.05000,4.30000,4.05000,4.30000,3164000
04/17/2009,0000,4.45000,4.59000,4.00000,4.00000,2873000
04/20/2009,0000,4.00000,4.00000,3.72000,3.85000,1891000
04/21/2009,0000,3.76000,4.00000,3.60000,3.91000,970000
04/22/2009,0000,3.91000,4.18000,3.91000,4.18000,1640000
04/23/2009,0000,4.47000,4.47000,4.47000,4.47000,1120000
04/24/2009,0000,4.78000,4.78000,4.40000,4.55000,2956000
04/27/2009,0000,4.50000,4.62000,4.24000,4.24000,1626000
04/28/2009,0000,4.24000,4.26000,3.95000,3.95000,1553000
04/29/2009,0000,3.70000,3.90000,3.69000,3.71000,726000
04/30/2009,0000,3.78000,3.96000,3.78000,3.96000,1351000
05/04/2009,0000,4.10000,4.23000,4.03000,4.19000,1581000
05/05/2009,0000,4.11000,4.11000,3.90000,3.94000,1181000
05/06/2009,0000,3.92000,4.18000,3.70000,3.94000,920000
05/07/2009,0000,3.94000,4.05000,3.88000,4.01000,736000
05/08/2009,0000,4.01000,4.14000,3.95000,4.09000,881000
05/11/2009,0000,4.11000,4.24000,4.09000,4.15000,2067000
05/12/2009,0000,4.15000,4.15000,3.86000,3.95000,1506000
05/13/2009,0000,3.88000,4.03000,3.85000,3.94000,447000
05/14/2009,0000,3.70000,3.94000,3.70000,3.91000,411000
05/15/2009,0000,3.91000,4.18000,3.91000,4.06000,4052000
05/18/2009,0000,4.07000,4.07000,3.96000,3.98000,464000
05/19/2009,0000,4.00000,4.05000,3.71000,3.78000,887000
05/20/2009,0000,3.73000,3.90000,3.73000,3.90000,530000
05/21/2009,0000,3.86000,4.08000,3.86000,4.05000,2713000
05/22/2009,0000,4.03000,4.11000,3.96000,4.10000,1457000
05/25/2009,0000,4.11000,4.19000,4.00000,4.03000,1208000
05/26/2009,0000,4.03000,4.07000,3.88000,4.02000,1483000
05/27/2009,0000,4.03000,4.15000,3.98000,4.03000,1257000
06/01/2009,0000,4.08000,4.31000,4.08000,4.31000,1588000
06/02/2009,0000,4.61000,4.61000,4.61000,4.61000,465000
06/03/2009,0000,4.93000,4.93000,4.93000,4.93000,608000
06/04/2009,0000,5.27000,5.27000,4.96000,5.07000,8384000
06/05/2009,0000,5.10000,5.10000,4.86000,4.91000,1517000
06/08/2009,0000,5.09000,5.17000,4.65000,4.65000,2022000
06/09/2009,0000,4.35000,4.56000,4.33000,4.33000,1633000
06/10/2009,0000,4.33000,4.43000,4.08000,4.41000,1675000
06/11/2009,0000,4.31000,4.71000,4.31000,4.50000,4567000
06/12/2009,0000,4.50000,4.56000,4.33000,4.40000,537000
06/15/2009,0000,4.30000,4.65000,4.12000,4.60000,1638000
06/16/2009,0000,4.35000,4.58000,4.28000,4.58000,1098000
06/17/2009,0000,4.47000,4.50000,4.29000,4.44000,603000
06/18/2009,0000,4.31000,4.38000,4.13000,4.13000,685000
06/19/2009,0000,4.00000,4.32000,3.92000,4.30000,1078000
06/22/2009,0000,4.30000,4.30000,4.00000,4.00000,1614000
06/23/2009,0000,4.00000,4.04000,3.86000,4.00000,520000
06/24/2009,0000,4.02000,4.10000,3.95000,4.05000,417000
06/25/2009,0000,4.00000,4.09000,3.95000,4.00000,493000
06/26/2009,0000,4.00000,4.09000,4.00000,4.01000,484000
06/29/2009,0000,4.00000,4.29000,3.92000,4.08000,4506000
06/30/2009,0000,4.10000,4.10000,3.96000,4.00000,506000
07/01/2009,0000,3.91000,4.05000,3.91000,4.01000,417000
07/02/2009,0000,4.01000,4.08000,3.99000,4.07000,504000
07/03/2009,0000,4.03000,4.10000,4.00000,4.09000,556000
07/06/2009,0000,4.19000,4.19000,4.02000,4.10000,470000
07/07/2009,0000,4.10000,4.18000,4.06000,4.15000,1005000
07/08/2009,0000,4.18000,4.18000,4.05000,4.06000,963000
07/09/2009,0000,4.09000,4.15000,4.08000,4.10000,910000
07/10/2009,0000,4.15000,4.16000,4.01000,4.10000,1002000
07/13/2009,0000,4.09000,4.09000,3.93000,3.93000,371000
07/14/2009,0000,3.98000,4.04000,3.95000,4.03000,242000
07/15/2009,0000,4.06000,4.31000,4.00000,4.26000,3751000
07/16/2009,0000,4.30000,4.55000,4.25000,4.55000,6620000
07/17/2009,0000,4.69000,4.69000,4.46000,4.46000,3053000
07/20/2009,0000,4.56000,4.57000,4.34000,4.40000,1316000
07/21/2009,0000,4.38000,4.46000,4.20000,4.27000,1461000
07/22/2009,0000,4.28000,4.48000,4.26000,4.44000,1385000
07/23/2009,0000,4.44000,4.44000,4.32000,4.33000,1119000
07/24/2009,0000,4.40000,4.55000,4.35000,4.47000,1622000
07/27/2009,0000,4.50000,4.52000,4.38000,4.41000,977000
07/28/2009,0000,4.41000,4.54000,4.37000,4.38000,1070000
07/29/2009,0000,4.36000,4.52000,4.36000,4.44000,976000
07/30/2009,0000,4.50000,4.75000,4.45000,4.75000,3602000
07/31/2009,0000,5.00000,5.08000,4.80000,4.98000,3534000
08/03/2009,0000,4.97000,5.00000,4.71000,4.84000,1855000
08/04/2009,0000,4.85000,4.97000,4.60000,4.66000,2323000
08/05/2009,0000,4.77000,4.77000,4.37000,4.37000,1381000
08/06/2009,0000,4.40000,4.47000,4.22000,4.38000,799000
08/10/2009,0000,4.40000,4.50000,4.40000,4.41000,456000
08/11/2009,0000,4.35000,4.50000,4.30000,4.45000,1574000
08/12/2009,0000,4.42000,4.48000,4.35000,4.42000,441000
08/13/2009,0000,4.48000,4.59000,4.40000,4.52000,543000
08/14/2009,0000,4.45000,4.65000,4.45000,4.61000,553000
08/17/2009,0000,4.61000,4.62000,4.45000,4.45000,411000
08/18/2009,0000,4.45000,4.64000,4.40000,4.45000,717000
08/19/2009,0000,4.50000,4.51000,4.39000,4.43000,531000
08/20/2009,0000,4.45000,4.45000,4.33000,4.35000,533000
08/21/2009,0000,4.35000,4.45000,4.22000,4.22000,640000
08/24/2009,0000,4.26000,4.44000,4.26000,4.42000,389000
08/25/2009,0000,4.42000,4.59000,4.32000,4.50000,1449000
08/26/2009,0000,4.52000,4.52000,4.31000,4.34000,474000
08/27/2009,0000,4.26000,4.48000,4.26000,4.37000,326000
08/28/2009,0000,4.37000,4.46000,4.36000,4.42000,288000
08/31/2009,0000,4.42000,4.44000,4.30000,4.37000,435000
09/01/2009,0000,4.39000,4.44000,4.39000,4.42000,363000
09/02/2009,0000,4.42000,4.72000,4.33000,4.72000,2524000
09/03/2009,0000,4.72000,4.97000,4.39000,4.39000,3310000
09/04/2009,0000,4.50000,4.69000,4.48000,4.50000,1161000
09/07/2009,0000,4.59000,4.72000,4.51000,4.54000,769000
09/08/2009,0000,4.59000,4.68000,4.59000,4.59000,572000
09/09/2009,0000,4.60000,4.68000,4.55000,4.58000,539000
09/10/2009,0000,4.68000,4.78000,4.56000,4.63000,457000
09/11/2009,0000,4.63000,4.76000,4.55000,4.63000,1730000
09/14/2009,0000,4.70000,4.95000,4.70000,4.95000,3321000
09/15/2009,0000,5.05000,5.29000,4.95000,5.29000,4556000
09/16/2009,0000,5.66000,5.66000,5.65000,5.66000,1833000
09/17/2009,0000,6.05000,6.05000,5.60000,5.60000,7616000
09/18/2009,0000,5.75000,5.99000,5.62000,5.99000,2447000
09/21/2009,0000,6.40000,6.40000,6.35000,6.40000,3714000
09/22/2009,0000,6.84000,6.84000,6.65000,6.84000,7308000
09/23/2009,0000,6.80000,6.80000,6.37000,6.37000,3520000
09/24/2009,0000,5.93000,6.20000,5.93000,5.97000,3623000
09/25/2009,0000,6.03000,6.36000,6.03000,6.18000,1993000
09/28/2009,0000,6.00000,6.40000,5.90000,6.28000,2236000
09/29/2009,0000,6.40000,6.50000,6.07000,6.08000,1717000
09/30/2009,0000,6.15000,6.50000,6.15000,6.50000,3335000
10/01/2009,0000,6.60000,6.70000,6.40000,6.44000,2079000
10/02/2009,0000,6.30000,6.37000,6.16000,6.16000,1528000
10/05/2009,0000,6.10000,6.50000,6.10000,6.39000,2825000
10/06/2009,0000,6.48000,6.68000,6.40000,6.41000,1579000
10/07/2009,0000,6.41000,6.50000,6.25000,6.27000,1324000
10/08/2009,0000,6.25000,6.49000,6.20000,6.20000,1297000
10/09/2009,0000,6.30000,6.38000,6.20000,6.36000,881000
10/12/2009,0000,6.30000,6.55000,6.16000,6.36000,3066000
10/13/2009,0000,6.25000,6.36000,6.20000,6.22000,1353000
10/14/2009,0000,6.25000,6.50000,6.22000,6.36000,3492000
10/15/2009,0000,6.48000,6.48000,6.18000,6.18000,1427000
10/16/2009,0000,6.25000,6.33000,6.15000,6.17000,1246000
10/19/2009,0000,6.18000,6.19000,6.01000,6.10000,1102000
10/20/2009,0000,6.07000,6.25000,6.07000,6.11000,935000
10/21/2009,0000,6.50000,6.53000,6.50000,6.53000,1543000
10/22/2009,0000,6.98000,6.98000,6.81000,6.98000,5324000
10/23/2009,0000,7.20000,7.40000,6.81000,7.08000,4807000
10/26/2009,0000,7.20000,7.20000,6.85000,7.04000,1711000
10/27/2009,0000,7.00000,7.28000,7.00000,7.24000,1878000
10/28/2009,0000,7.23000,7.38000,7.10000,7.21000,2814000
10/29/2009,0000,7.10000,7.10000,6.71000,6.84000,2342000
10/30/2009,0000,6.90000,6.92000,6.55000,6.55000,1008000
11/02/2009,0000,6.30000,6.48000,6.20000,6.40000,734000
11/03/2009,0000,6.50000,6.63000,6.50000,6.55000,678000
11/04/2009,0000,6.65000,7.00000,6.54000,7.00000,4407000
11/05/2009,0000,7.00000,7.24000,6.90000,6.90000,1352000
11/06/2009,0000,7.00000,7.13000,6.80000,6.80000,1146000
11/09/2009,0000,6.76000,6.90000,6.75000,6.75000,439000
11/10/2009,0000,6.85000,6.90000,6.73000,6.89000,546000
11/11/2009,0000,6.98000,7.25000,6.89000,7.15000,3230000
11/12/2009,0000,7.18000,7.52000,7.10000,7.15000,2358000
11/13/2009,0000,7.30000,7.65000,7.16000,7.65000,7443000
11/16/2009,0000,7.77000,8.12000,7.77000,7.97000,3890000
11/17/2009,0000,8.03000,8.03000,7.63000,7.72000,1740000
11/18/2009,0000,7.72000,7.95000,7.71000,7.80000,1235000
11/19/2009,0000,7.77000,7.88000,7.65000,7.80000,1035000
11/20/2009,0000,7.80000,8.00000,7.72000,7.87000,1278000
11/23/2009,0000,7.95000,7.97000,7.81000,7.85000,764000
11/24/2009,0000,7.85000,7.92000,7.67000,7.67000,1262000
11/25/2009,0000,7.72000,7.77000,7.51000,7.56000,1094000
11/26/2009,0000,7.60000,7.65000,7.53000,7.57000,433000
11/27/2009,0000,7.48000,7.72000,7.23000,7.56000,5684000
11/30/2009,0000,7.56000,7.60000,7.40000,7.40000,1028000
12/01/2009,0000,7.35000,7.48000,7.35000,7.36000,1236000
12/02/2009,0000,7.46000,7.46000,7.36000,7.37000,1079000
12/03/2009,0000,7.36000,7.57000,7.36000,7.44000,1022000
12/04/2009,0000,7.45000,7.83000,7.44000,7.61000,1585000
12/07/2009,0000,7.83000,8.14000,7.76000,8.14000,2538000
12/08/2009,0000,8.60000,8.60000,8.15000,8.15000,3166000
12/09/2009,0000,8.15000,8.48000,8.15000,8.35000,1738000
12/11/2009,0000,8.48000,8.79000,8.35000,8.62000,2579000
12/14/2009,0000,8.62000,8.87000,8.58000,8.74000,3601000
12/15/2009,0000,8.80000,9.13000,8.80000,9.10000,2346000
12/16/2009,0000,9.08000,9.41000,9.05000,9.28000,2635000
12/17/2009,0000,9.30000,9.48000,8.70000,8.70000,5022000
12/18/2009,0000,8.75000,9.25000,8.37000,8.82000,11407000
12/21/2009,0000,9.05000,9.40000,8.90000,9.40000,4964000
12/22/2009,0000,9.60000,10.05000,9.42000,10.05000,6908000
12/23/2009,0000,10.10000,10.15000,9.78000,9.80000,3975000
12/25/2009,0000,10.60000,10.60000,10.20000,10.25000,4181000
12/25/2009,0000,10.60000,10.60000,10.20000,10.25000,4181000
12/28/2009,0000,10.60000,10.70000,10.35000,10.45000,2939000
12/29/2009,1230,10.60000,10.70000,10.30000,10.30000,2888688
