DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.20000,10.55000,10.20000,10.30000,321000
04/03/2007,0000,10.35000,10.50000,10.25000,10.35000,173000
04/04/2007,0000,10.40000,11.05000,10.30000,11.05000,834000
04/09/2007,0000,11.80000,11.80000,11.80000,11.80000,1507000
04/10/2007,0000,12.60000,12.60000,12.60000,12.60000,1252000
04/11/2007,0000,13.45000,13.45000,13.45000,13.45000,1406000
04/12/2007,0000,14.35000,14.35000,12.55000,12.65000,4247000
04/13/2007,0000,12.20000,12.95000,12.20000,12.20000,1327000
04/16/2007,0000,11.90000,12.35000,11.50000,12.35000,850000
04/17/2007,0000,12.50000,12.50000,11.50000,11.50000,1125000
04/18/2007,0000,11.50000,11.75000,11.25000,11.45000,489000
04/19/2007,0000,11.55000,11.85000,11.35000,11.40000,423000
04/20/2007,0000,11.40000,12.00000,11.40000,11.75000,609000
04/23/2007,0000,11.85000,12.25000,11.55000,11.55000,489000
04/24/2007,0000,11.50000,11.85000,11.50000,11.55000,392000
04/26/2007,0000,13.20000,13.20000,11.65000,12.30000,1294000
04/27/2007,0000,11.70000,12.45000,11.70000,11.85000,648000
04/30/2007,0000,11.85000,12.65000,11.60000,12.50000,1178000
05/02/2007,0000,12.50000,13.20000,12.15000,12.60000,950000
05/03/2007,0000,12.70000,12.95000,11.75000,12.00000,876000
05/04/2007,0000,12.15000,12.30000,11.90000,12.20000,246000
05/07/2007,0000,12.70000,12.70000,12.00000,12.10000,663000
05/08/2007,0000,12.10000,12.70000,12.10000,12.60000,560000
05/09/2007,0000,12.45000,12.90000,12.40000,12.70000,444000
05/10/2007,0000,12.75000,13.10000,12.50000,12.55000,519000
05/11/2007,0000,12.00000,12.40000,11.80000,12.00000,624000
05/14/2007,0000,11.80000,11.95000,11.50000,11.60000,578000
05/15/2007,0000,11.60000,11.90000,11.50000,11.50000,202000
05/16/2007,0000,11.60000,11.90000,11.60000,11.60000,200000
05/17/2007,0000,11.60000,11.70000,11.50000,11.70000,140000
05/18/2007,0000,11.90000,11.90000,11.50000,11.50000,121000
05/21/2007,0000,11.60000,11.60000,11.30000,11.45000,168000
05/22/2007,0000,11.40000,11.80000,11.40000,11.70000,177000
05/23/2007,0000,11.80000,11.80000,11.60000,11.75000,75000
05/24/2007,0000,11.70000,11.90000,11.45000,11.65000,109000
05/25/2007,0000,11.60000,11.70000,11.15000,11.35000,468000
05/28/2007,0000,11.45000,11.65000,11.30000,11.45000,200000
05/29/2007,0000,11.60000,11.65000,11.45000,11.50000,197000
05/30/2007,0000,11.50000,11.60000,11.20000,11.40000,205000
05/31/2007,0000,11.40000,11.55000,11.30000,11.50000,172000
06/04/2007,0000,11.80000,11.95000,11.70000,11.80000,403000
06/05/2007,0000,11.90000,11.90000,11.60000,11.60000,172000
06/06/2007,0000,11.60000,12.25000,11.60000,11.75000,454000
06/07/2007,0000,11.70000,11.75000,11.60000,11.60000,235000
06/08/2007,0000,11.60000,11.80000,11.50000,11.70000,283000
06/11/2007,0000,11.95000,11.95000,11.70000,11.90000,284000
06/12/2007,0000,12.00000,12.10000,11.85000,11.90000,343000
06/13/2007,0000,12.10000,12.70000,12.10000,12.70000,927000
06/14/2007,0000,13.50000,13.50000,12.40000,12.40000,1754000
06/15/2007,0000,12.50000,12.60000,12.30000,12.45000,506000
06/20/2007,0000,12.35000,12.55000,11.80000,11.85000,264000
06/21/2007,0000,11.60000,12.00000,11.60000,11.60000,454000
06/22/2007,0000,12.00000,12.40000,11.95000,12.40000,312000
06/25/2007,0000,13.40000,13.90000,13.30000,13.90000,2305000
06/26/2007,0000,13.90000,13.90000,13.00000,13.10000,1327000
06/27/2007,0000,13.00000,13.50000,12.80000,13.50000,593000
06/28/2007,0000,13.90000,14.10000,13.25000,13.40000,832000
06/29/2007,0000,13.50000,13.90000,13.20000,13.45000,599000
07/02/2007,0000,13.45000,13.45000,12.90000,13.10000,685000
07/03/2007,0000,13.15000,14.00000,13.15000,13.95000,1201000
07/04/2007,0000,13.70000,13.80000,13.40000,13.80000,913000
07/05/2007,0000,13.50000,13.80000,13.40000,13.70000,380000
07/06/2007,0000,13.70000,13.80000,13.45000,13.60000,402000
07/09/2007,0000,13.60000,14.35000,13.60000,13.80000,715000
07/10/2007,0000,13.90000,13.90000,13.40000,13.60000,323000
07/11/2007,0000,13.50000,13.55000,13.30000,13.50000,425000
07/12/2007,0000,13.60000,13.75000,13.30000,13.70000,614000
07/13/2007,0000,13.90000,13.90000,13.30000,13.30000,426000
07/17/2007,0000,13.00000,13.00000,12.60000,13.00000,305000
07/18/2007,0000,13.00000,13.05000,12.80000,13.00000,274000
07/19/2007,0000,13.00000,13.75000,13.00000,13.50000,422000
07/20/2007,0000,13.40000,13.80000,13.40000,13.45000,328000
07/23/2007,0000,13.45000,13.60000,13.25000,13.40000,325000
07/24/2007,0000,13.30000,13.60000,13.20000,13.20000,468000
07/25/2007,0000,13.20000,13.85000,13.10000,13.80000,654000
07/26/2007,0000,13.80000,14.50000,13.50000,13.90000,1293000
07/27/2007,0000,13.75000,13.75000,13.15000,13.40000,492000
07/31/2007,0000,13.25000,13.60000,13.25000,13.30000,294000
08/01/2007,0000,13.60000,13.60000,12.90000,12.90000,402000
08/02/2007,0000,12.90000,13.00000,12.20000,12.80000,260000
08/03/2007,0000,12.80000,13.00000,12.55000,12.60000,157000
08/06/2007,0000,12.45000,12.50000,12.00000,12.10000,93000
08/07/2007,0000,12.35000,12.35000,11.85000,11.90000,101000
08/08/2007,0000,11.60000,12.40000,11.60000,11.90000,302000
08/09/2007,0000,12.00000,12.70000,11.90000,12.45000,356000
08/10/2007,0000,12.15000,12.15000,11.85000,11.95000,154000
08/14/2007,0000,11.30000,11.30000,10.95000,11.05000,258000
08/15/2007,0000,11.00000,11.00000,10.30000,10.30000,311000
08/16/2007,0000,9.60000,9.99000,9.58000,9.58000,356000
08/17/2007,0000,9.21000,9.30000,8.91000,9.16000,300000
08/20/2007,0000,9.42000,9.62000,9.10000,9.40000,198000
08/21/2007,0000,9.38000,9.39000,8.76000,8.90000,155000
08/22/2007,0000,8.90000,9.16000,8.52000,8.88000,105000
08/23/2007,0000,9.20000,9.20000,8.91000,9.10000,65000
08/24/2007,0000,9.02000,9.10000,8.93000,8.95000,54000
08/27/2007,0000,9.05000,9.15000,8.95000,8.95000,91000
08/28/2007,0000,8.95000,9.13000,8.95000,9.00000,74000
08/29/2007,0000,8.95000,9.63000,8.70000,9.63000,133000
08/30/2007,0000,10.30000,10.30000,9.96000,10.30000,252000
08/31/2007,0000,10.70000,10.95000,10.55000,10.65000,550000
09/03/2007,0000,10.70000,10.70000,10.30000,10.60000,147000
09/04/2007,0000,10.50000,10.95000,10.50000,10.80000,151000
09/05/2007,0000,11.15000,11.25000,10.85000,10.95000,136000
09/06/2007,0000,10.65000,10.90000,10.55000,10.70000,59000
09/07/2007,0000,10.95000,10.95000,10.65000,10.65000,50000
09/10/2007,0000,10.40000,11.00000,10.40000,10.95000,48000
09/11/2007,0000,10.70000,11.10000,10.55000,10.55000,68000
09/12/2007,0000,10.75000,10.75000,10.30000,10.55000,99000
09/13/2007,0000,10.50000,10.50000,10.05000,10.20000,157000
09/14/2007,0000,10.00000,10.15000,10.00000,10.10000,78000
09/17/2007,0000,10.20000,10.25000,9.90000,10.00000,154000
09/19/2007,0000,10.20000,10.20000,9.30000,9.41000,479000
09/20/2007,0000,9.55000,9.55000,9.20000,9.20000,132000
09/21/2007,0000,9.42000,9.51000,9.22000,9.50000,80000
09/26/2007,0000,9.60000,9.74000,9.46000,9.50000,13000
09/27/2007,0000,9.55000,9.95000,9.55000,9.85000,57000
09/28/2007,0000,9.85000,9.85000,9.63000,9.74000,27000
10/01/2007,0000,10.10000,10.40000,10.10000,10.30000,128000
10/02/2007,0000,10.30000,10.35000,10.00000,10.25000,47000
10/03/2007,0000,10.00000,10.15000,9.81000,9.86000,66000
10/04/2007,0000,9.80000,9.94000,9.80000,9.90000,50000
10/05/2007,0000,9.90000,10.20000,9.80000,10.20000,139000
10/08/2007,0000,10.40000,10.90000,10.40000,10.90000,307000
10/09/2007,0000,11.60000,11.65000,11.35000,11.55000,1242000
10/11/2007,0000,11.50000,11.50000,10.75000,10.75000,414000
10/12/2007,0000,10.40000,10.60000,10.10000,10.30000,224000
10/15/2007,0000,10.15000,10.20000,10.00000,10.05000,155000
10/16/2007,0000,10.00000,10.25000,9.70000,9.80000,104000
10/17/2007,0000,10.00000,10.05000,9.83000,10.00000,102000
10/18/2007,0000,10.00000,10.70000,9.84000,10.70000,152000
10/19/2007,0000,10.60000,10.65000,10.30000,10.35000,53000
10/22/2007,0000,10.00000,10.35000,9.86000,10.35000,177000
10/23/2007,0000,10.30000,10.60000,10.25000,10.50000,76000
10/24/2007,0000,10.35000,10.40000,10.00000,10.40000,122000
10/25/2007,0000,10.25000,10.40000,10.10000,10.20000,28000
10/26/2007,0000,10.05000,10.20000,9.95000,10.20000,58000
10/29/2007,0000,10.15000,10.20000,10.00000,10.05000,84000
10/30/2007,0000,10.10000,10.10000,9.86000,9.86000,81000
10/31/2007,0000,9.86000,10.50000,9.86000,10.05000,134000
11/01/2007,0000,10.35000,10.35000,9.91000,10.05000,63000
11/02/2007,0000,9.92000,10.10000,9.81000,10.10000,69000
11/05/2007,0000,9.92000,10.05000,9.83000,9.83000,29000
11/06/2007,0000,9.99000,9.99000,9.70000,9.73000,103000
11/07/2007,0000,9.89000,9.89000,9.64000,9.72000,44000
11/08/2007,0000,9.65000,9.84000,9.20000,9.20000,119000
11/09/2007,0000,9.38000,9.38000,8.90000,8.93000,90000
11/12/2007,0000,8.63000,8.64000,8.50000,8.55000,121000
11/13/2007,0000,8.71000,8.85000,8.06000,8.50000,149000
11/14/2007,0000,8.61000,8.69000,8.60000,8.62000,76000
11/15/2007,0000,8.60000,9.00000,8.50000,8.62000,123000
11/16/2007,0000,8.58000,8.72000,8.58000,8.62000,51000
11/19/2007,0000,8.65000,8.72000,8.58000,8.58000,88000
11/20/2007,0000,8.35000,8.60000,8.35000,8.55000,147000
11/21/2007,0000,8.65000,8.65000,8.46000,8.47000,67000
11/22/2007,0000,8.25000,8.56000,8.25000,8.50000,56000
11/23/2007,0000,8.50000,8.69000,8.42000,8.60000,104000
11/26/2007,0000,8.59000,9.20000,8.59000,8.80000,117000
11/27/2007,0000,8.97000,8.97000,8.50000,8.52000,34000
11/28/2007,0000,8.70000,8.77000,8.60000,8.60000,91000
11/29/2007,0000,9.00000,9.11000,8.60000,8.90000,170000
11/30/2007,0000,9.08000,9.19000,8.72000,8.80000,231000
12/03/2007,0000,8.90000,9.19000,8.80000,9.15000,89000
12/04/2007,0000,9.01000,9.24000,8.90000,9.24000,99000
12/05/2007,0000,9.03000,9.28000,9.01000,9.20000,103000
12/06/2007,0000,9.12000,9.84000,9.08000,9.84000,428000
12/07/2007,0000,10.05000,10.50000,10.05000,10.50000,379000
12/10/2007,0000,11.00000,11.00000,10.40000,10.50000,521000
12/11/2007,0000,10.50000,10.80000,10.50000,10.65000,176000
12/12/2007,0000,10.50000,10.65000,10.45000,10.55000,197000
12/13/2007,0000,10.50000,10.75000,10.15000,10.15000,449000
12/14/2007,0000,10.15000,10.45000,10.05000,10.05000,178000
12/17/2007,0000,10.00000,10.10000,9.36000,9.36000,98000
12/18/2007,0000,9.36000,9.36000,8.80000,9.25000,57000
12/19/2007,0000,9.07000,9.25000,9.07000,9.13000,21000
12/20/2007,0000,9.14000,9.15000,9.03000,9.03000,18000
12/21/2007,0000,9.30000,9.30000,8.83000,9.15000,39000
12/24/2007,0000,9.35000,9.35000,9.35000,9.35000,14000
12/25/2007,0000,9.50000,9.50000,9.20000,9.20000,34000
12/26/2007,0000,9.84000,9.84000,9.60000,9.80000,45000
12/27/2007,0000,9.80000,9.80000,9.70000,9.70000,19000
12/28/2007,0000,9.50000,9.70000,9.46000,9.50000,79000
12/31/2007,0000,9.63000,9.73000,9.50000,9.70000,42000
01/02/2008,0000,9.70000,9.80000,9.50000,9.50000,69000
01/03/2008,0000,9.60000,9.60000,9.50000,9.50000,18000
01/04/2008,0000,9.38000,9.42000,9.38000,9.42000,33000
01/07/2008,0000,9.05000,9.05000,8.90000,8.90000,34000
01/08/2008,0000,8.75000,9.12000,8.74000,8.75000,48000
01/09/2008,0000,8.75000,8.82000,8.61000,8.81000,11000
01/10/2008,0000,8.81000,8.90000,8.69000,8.81000,47000
01/11/2008,0000,8.70000,8.70000,8.55000,8.60000,69000
01/14/2008,0000,8.79000,8.79000,8.40000,8.57000,36000
01/15/2008,0000,8.70000,9.00000,8.52000,8.54000,145000
01/16/2008,0000,8.40000,8.56000,8.34000,8.34000,22000
01/17/2008,0000,8.40000,8.40000,8.33000,8.38000,7000
01/18/2008,0000,8.30000,8.36000,8.21000,8.36000,15000
01/21/2008,0000,8.49000,8.50000,8.20000,8.20000,87000
01/22/2008,0000,8.12000,8.12000,7.63000,7.63000,55000
01/23/2008,0000,7.21000,7.45000,7.10000,7.30000,98000
01/24/2008,0000,7.10000,7.11000,6.80000,7.04000,91000
01/25/2008,0000,7.10000,7.10000,6.82000,7.00000,76000
01/28/2008,0000,6.89000,6.94000,6.76000,6.76000,48000
01/29/2008,0000,6.56000,6.88000,6.56000,6.86000,63000
01/30/2008,0000,6.79000,6.82000,6.67000,6.80000,10000
01/31/2008,0000,6.75000,7.10000,6.46000,6.92000,59000
02/01/2008,0000,6.87000,7.40000,6.78000,7.40000,185000
02/12/2008,0000,6.99000,7.30000,6.90000,6.90000,21000
02/13/2008,0000,7.19000,7.38000,7.09000,7.38000,87000
02/14/2008,0000,7.62000,7.89000,7.35000,7.80000,53000
02/15/2008,0000,7.48000,8.10000,7.48000,8.10000,34000
02/18/2008,0000,8.00000,8.20000,7.80000,8.20000,33000
02/19/2008,0000,8.20000,8.20000,7.85000,8.10000,11000
02/20/2008,0000,8.29000,8.29000,7.88000,7.90000,15000
02/21/2008,0000,7.90000,8.25000,7.90000,7.95000,58000
02/22/2008,0000,7.95000,7.95000,7.82000,7.82000,31000
02/25/2008,0000,7.95000,7.95000,7.82000,7.82000,37000
02/26/2008,0000,7.93000,7.93000,7.64000,7.64000,30000
02/27/2008,0000,7.77000,8.17000,7.66000,8.17000,297000
02/29/2008,0000,8.17000,8.21000,8.05000,8.05000,59000
03/03/2008,0000,7.90000,8.49000,7.89000,8.10000,48000
03/04/2008,0000,8.59000,8.65000,7.93000,8.65000,120000
03/05/2008,0000,8.70000,8.80000,8.67000,8.72000,83000
03/06/2008,0000,8.80000,8.80000,8.70000,8.76000,79000
03/07/2008,0000,8.76000,8.76000,8.40000,8.68000,79000
03/10/2008,0000,8.32000,8.48000,8.10000,8.15000,73000
03/11/2008,0000,8.15000,8.31000,8.00000,8.11000,15000
03/12/2008,0000,8.07000,8.22000,7.91000,7.94000,59000
03/13/2008,0000,7.82000,8.11000,7.82000,7.85000,14000
03/14/2008,0000,7.84000,7.90000,7.77000,7.90000,7000
03/18/2008,0000,7.85000,7.89000,7.72000,7.89000,7000
03/19/2008,0000,7.87000,8.00000,7.75000,7.75000,15000
03/20/2008,0000,7.55000,7.90000,7.55000,7.67000,16000
03/21/2008,0000,7.86000,8.09000,7.80000,8.03000,8000
03/25/2008,0000,8.34000,8.41000,8.10000,8.36000,188000
03/26/2008,0000,8.29000,8.48000,8.16000,8.19000,31000
03/27/2008,0000,8.01000,8.01000,7.70000,7.70000,16000
03/28/2008,0000,7.99000,8.00000,7.81000,7.81000,32000
03/31/2008,0000,7.91000,7.91000,7.77000,7.80000,3000
04/01/2008,0000,7.95000,7.95000,7.81000,7.90000,16000
04/02/2008,0000,7.95000,8.05000,7.91000,8.05000,27000
04/03/2008,0000,8.14000,8.14000,7.93000,7.94000,8000
04/07/2008,0000,7.81000,8.38000,7.81000,8.34000,60000
04/08/2008,0000,8.13000,8.25000,8.00000,8.10000,48000
04/09/2008,0000,8.28000,8.30000,8.27000,8.30000,86000
04/10/2008,0000,8.20000,8.50000,8.15000,8.48000,30000
04/11/2008,0000,8.45000,8.45000,7.90000,8.11000,82000
04/14/2008,0000,7.95000,7.99000,7.94000,7.97000,25000
04/15/2008,0000,8.03000,8.10000,7.97000,8.10000,31000
04/16/2008,0000,8.09000,8.09000,7.92000,7.92000,46000
04/17/2008,0000,8.09000,8.13000,7.87000,7.90000,33000
04/18/2008,0000,7.92000,8.25000,7.91000,8.07000,22000
04/21/2008,0000,8.07000,8.35000,7.92000,8.34000,56000
04/22/2008,0000,8.34000,8.48000,8.25000,8.35000,126000
04/23/2008,0000,8.48000,8.60000,8.22000,8.34000,39000
04/24/2008,0000,8.40000,8.40000,8.16000,8.16000,30000
04/25/2008,0000,8.16000,8.16000,8.10000,8.10000,25000
04/28/2008,0000,8.25000,8.33000,8.05000,8.33000,23000
04/29/2008,0000,8.30000,8.47000,8.11000,8.11000,23000
04/30/2008,0000,8.11000,8.11000,7.95000,8.11000,17000
05/02/2008,0000,8.00000,8.07000,7.94000,7.94000,37000
05/05/2008,0000,7.78000,8.29000,7.78000,7.82000,30000
05/06/2008,0000,7.90000,7.90000,7.50000,7.61000,47000
05/07/2008,0000,7.61000,7.86000,7.35000,7.65000,247000
05/08/2008,0000,7.65000,8.18000,7.64000,8.18000,351000
05/09/2008,0000,8.75000,8.75000,8.75000,8.75000,252000
05/12/2008,0000,9.36000,9.36000,9.36000,9.36000,158000
05/13/2008,0000,10.00000,10.00000,9.50000,10.00000,2257000
05/14/2008,0000,10.20000,10.40000,9.52000,9.60000,638000
05/15/2008,0000,9.65000,9.76000,8.94000,9.06000,574000
05/16/2008,0000,9.06000,9.20000,8.89000,8.90000,399000
05/19/2008,0000,9.00000,9.02000,8.86000,8.90000,276000
05/20/2008,0000,9.00000,9.45000,9.00000,9.03000,236000
05/21/2008,0000,9.00000,9.23000,8.95000,9.11000,196000
05/22/2008,0000,9.12000,9.12000,8.92000,9.05000,183000
05/23/2008,0000,9.05000,9.64000,9.00000,9.08000,259000
05/26/2008,0000,9.04000,9.30000,8.92000,8.92000,268000
05/27/2008,0000,9.00000,9.13000,8.81000,9.00000,157000
05/28/2008,0000,9.20000,9.20000,8.90000,8.90000,39000
05/29/2008,0000,8.90000,9.00000,8.61000,8.61000,67000
05/30/2008,0000,8.16000,8.65000,8.16000,8.27000,90000
06/02/2008,0000,8.27000,8.45000,8.25000,8.30000,143000
06/03/2008,0000,8.30000,8.39000,8.21000,8.21000,18000
06/04/2008,0000,8.30000,8.30000,8.21000,8.30000,42000
06/05/2008,0000,8.40000,8.40000,8.18000,8.25000,57000
06/06/2008,0000,8.43000,8.82000,8.43000,8.82000,71000
06/10/2008,0000,8.30000,8.50000,8.08000,8.14000,68000
06/11/2008,0000,8.14000,8.28000,8.02000,8.03000,91000
06/12/2008,0000,8.00000,8.15000,7.47000,7.50000,178000
06/13/2008,0000,7.70000,7.78000,7.55000,7.56000,34000
06/16/2008,0000,7.84000,8.08000,7.84000,8.08000,64000
06/17/2008,0000,8.00000,8.35000,7.88000,8.00000,68000
06/18/2008,0000,8.00000,8.06000,7.81000,8.06000,24000
06/19/2008,0000,8.30000,8.30000,7.96000,8.01000,23000
06/20/2008,0000,8.57000,8.57000,8.57000,8.57000,67000
06/23/2008,0000,9.16000,9.16000,8.16000,8.89000,569000
06/24/2008,0000,8.32000,8.50000,8.27000,8.27000,117000
06/25/2008,0000,8.00000,8.10000,7.90000,7.96000,159000
06/26/2008,0000,7.96000,8.22000,7.70000,7.80000,204000
06/27/2008,0000,7.80000,8.14000,7.47000,7.70000,217000
06/30/2008,0000,7.61000,7.91000,7.61000,7.89000,40000
07/01/2008,0000,8.00000,8.00000,7.68000,7.80000,118000
07/02/2008,0000,7.80000,8.10000,7.76000,7.83000,70000
07/03/2008,0000,7.70000,8.03000,7.70000,7.99000,38000
07/04/2008,0000,8.54000,8.54000,8.00000,8.22000,24000
07/07/2008,0000,8.22000,8.22000,7.90000,7.90000,33000
07/08/2008,0000,7.90000,7.90000,7.83000,7.83000,33000
07/09/2008,0000,7.99000,8.00000,7.82000,7.82000,12000
07/10/2008,0000,7.70000,7.70000,7.50000,7.61000,99000
07/11/2008,0000,7.61000,7.61000,7.41000,7.47000,51000
07/14/2008,0000,7.47000,7.50000,7.20000,7.25000,57000
07/15/2008,0000,7.26000,7.26000,6.81000,6.81000,55000
07/16/2008,0000,6.80000,6.90000,6.80000,6.80000,82000
07/17/2008,0000,7.00000,7.27000,7.00000,7.26000,130000
07/18/2008,0000,7.14000,7.68000,7.12000,7.12000,47000
07/21/2008,0000,7.00000,7.40000,6.92000,7.10000,19000
07/22/2008,0000,7.00000,7.30000,6.86000,7.30000,16000
07/23/2008,0000,7.40000,7.40000,7.25000,7.40000,19000
07/24/2008,0000,7.60000,7.60000,7.50000,7.50000,9000
07/25/2008,0000,7.50000,7.70000,7.40000,7.51000,60000
07/29/2008,0000,7.40000,7.80000,7.21000,7.80000,35000
07/30/2008,0000,7.80000,7.80000,7.51000,7.53000,7000
07/31/2008,0000,7.36000,7.36000,7.36000,7.36000,1000
08/01/2008,0000,7.47000,7.53000,7.40000,7.53000,24000
08/04/2008,0000,7.41000,7.50000,7.41000,7.45000,64000
08/05/2008,0000,7.89000,7.89000,7.42000,7.79000,49000
08/06/2008,0000,7.61000,7.78000,7.59000,7.70000,41000
08/07/2008,0000,7.70000,7.70000,7.60000,7.69000,15000
08/08/2008,0000,8.09000,8.22000,8.00000,8.22000,115000
08/11/2008,0000,8.18000,8.18000,7.89000,7.89000,43000
08/12/2008,0000,7.98000,8.00000,7.77000,7.94000,23000
08/13/2008,0000,7.94000,7.96000,7.70000,7.96000,24000
08/14/2008,0000,7.89000,8.00000,7.89000,7.90000,7000
08/15/2008,0000,7.90000,7.90000,7.90000,7.90000,58000
08/18/2008,0000,7.90000,7.90000,7.70000,7.87000,21000
08/19/2008,0000,7.80000,7.80000,7.32000,7.40000,102000
08/20/2008,0000,7.37000,7.60000,7.37000,7.60000,10000
08/21/2008,0000,7.50000,7.80000,7.50000,7.74000,10000
08/22/2008,0000,7.74000,7.74000,7.40000,7.40000,9000
08/25/2008,0000,7.70000,7.70000,7.41000,7.50000,65000
08/26/2008,0000,7.43000,7.51000,7.43000,7.50000,13000
08/27/2008,0000,7.70000,7.70000,7.70000,7.70000,2000
08/28/2008,0000,7.80000,7.80000,7.52000,7.79000,33000
08/29/2008,0000,7.82000,7.82000,7.60000,7.61000,21000
09/01/2008,0000,7.63000,7.80000,7.51000,7.52000,40000
09/02/2008,0000,7.60000,7.60000,7.41000,7.41000,72000
09/03/2008,0000,7.41000,7.41000,7.11000,7.15000,74000
09/04/2008,0000,7.15000,7.15000,6.91000,7.10000,109000
09/05/2008,0000,6.61000,6.96000,6.61000,6.71000,66000
09/08/2008,0000,6.71000,7.15000,6.56000,6.90000,91000
09/09/2008,0000,6.73000,6.80000,6.70000,6.71000,35000
09/10/2008,0000,6.72000,7.10000,6.71000,7.10000,107000
09/11/2008,0000,6.84000,7.39000,6.80000,6.82000,28000
09/12/2008,0000,6.80000,7.25000,6.78000,7.25000,33000
09/15/2008,0000,6.92000,7.23000,6.92000,7.00000,4000
09/16/2008,0000,6.70000,6.98000,6.51000,6.60000,108000
09/17/2008,0000,6.62000,7.06000,6.62000,6.75000,43000
09/18/2008,0000,6.70000,6.70000,6.40000,6.62000,26000
09/19/2008,0000,6.71000,7.00000,6.70000,7.00000,54000
09/22/2008,0000,7.28000,7.28000,6.91000,7.27000,3000
09/23/2008,0000,7.27000,7.27000,7.00000,7.25000,51000
09/24/2008,0000,6.90000,7.25000,6.90000,7.25000,36000
09/26/2008,0000,7.00000,7.24000,6.91000,6.91000,24000
09/30/2008,0000,6.46000,6.91000,6.43000,6.91000,106000
10/01/2008,0000,6.68000,6.68000,6.65000,6.65000,18000
10/02/2008,0000,6.66000,6.94000,6.65000,6.68000,46000
10/03/2008,0000,6.68000,6.70000,6.63000,6.70000,54000
10/06/2008,0000,6.64000,6.70000,6.60000,6.60000,44000
10/07/2008,0000,6.60000,6.89000,6.60000,6.89000,53000
10/08/2008,0000,6.60000,6.60000,6.49000,6.49000,45000
10/09/2008,0000,6.49000,6.80000,6.49000,6.52000,30000
10/13/2008,0000,6.30000,6.58000,6.30000,6.58000,108000
10/14/2008,0000,6.80000,6.89000,6.60000,6.89000,27000
10/15/2008,0000,6.68000,6.85000,6.68000,6.85000,37000
10/16/2008,0000,6.65000,6.79000,6.63000,6.79000,35000
10/17/2008,0000,6.79000,6.79000,6.56000,6.56000,21000
10/20/2008,0000,6.35000,6.50000,6.35000,6.50000,37000
10/21/2008,0000,6.56000,6.56000,6.30000,6.50000,13000
10/22/2008,0000,6.35000,6.35000,6.30000,6.30000,45000
10/23/2008,0000,6.08000,6.30000,6.08000,6.08000,37000
10/24/2008,0000,5.91000,6.08000,5.87000,5.87000,29000
10/27/2008,0000,5.46000,5.61000,5.46000,5.61000,44000
10/28/2008,0000,5.32000,5.85000,5.32000,5.85000,6000
10/29/2008,0000,5.90000,5.90000,5.85000,5.88000,14000
10/30/2008,0000,5.71000,6.28000,5.47000,6.22000,56000
10/31/2008,0000,5.90000,6.13000,5.86000,5.86000,55000
11/03/2008,0000,5.80000,5.85000,5.75000,5.75000,11000
11/04/2008,0000,5.74000,6.15000,5.35000,6.15000,92000
11/05/2008,0000,6.00000,6.15000,5.80000,6.09000,32000
11/06/2008,0000,5.69000,6.00000,5.68000,6.00000,53000
11/07/2008,0000,5.65000,6.15000,5.65000,6.15000,16000
11/10/2008,0000,5.95000,5.95000,5.90000,5.90000,15000
11/11/2008,0000,5.72000,5.72000,5.70000,5.70000,17000
11/12/2008,0000,5.53000,5.95000,5.53000,5.95000,11000
11/13/2008,0000,5.70000,5.70000,5.54000,5.54000,57000
11/14/2008,0000,5.75000,5.75000,5.60000,5.75000,47000
11/17/2008,0000,5.60000,5.90000,5.50000,5.90000,33000
11/18/2008,0000,5.50000,5.50000,5.49000,5.49000,64000
11/19/2008,0000,5.35000,5.50000,5.35000,5.50000,28000
11/20/2008,0000,5.20000,5.25000,5.12000,5.25000,53000
11/21/2008,0000,5.43000,5.43000,5.43000,5.43000,1000
11/25/2008,0000,5.50000,5.50000,5.40000,5.50000,3000
11/26/2008,0000,5.43000,5.80000,5.43000,5.80000,3000
11/27/2008,0000,5.80000,6.15000,5.51000,6.10000,36000
11/28/2008,0000,5.73000,6.29000,5.73000,6.24000,8000
12/01/2008,0000,5.93000,6.00000,5.93000,6.00000,2000
12/02/2008,0000,5.65000,6.13000,5.65000,6.13000,13000
12/03/2008,0000,6.18000,6.18000,6.18000,6.18000,1000
12/04/2008,0000,6.00000,6.23000,5.75000,6.13000,18000
12/08/2008,0000,5.75000,5.90000,5.71000,5.88000,52000
12/09/2008,0000,5.89000,5.89000,5.80000,5.80000,2000
12/10/2008,0000,5.80000,5.81000,5.54000,5.75000,19000
12/11/2008,0000,5.70000,5.75000,5.70000,5.75000,4000
12/12/2008,0000,5.55000,5.62000,5.55000,5.62000,7000
12/15/2008,0000,5.66000,5.66000,5.66000,5.66000,1000
12/16/2008,0000,5.52000,5.73000,5.27000,5.62000,24000
12/17/2008,0000,5.33000,5.40000,5.33000,5.40000,7000
12/18/2008,0000,5.68000,5.68000,5.68000,5.68000,10000
12/19/2008,0000,5.40000,5.79000,5.40000,5.79000,38000
12/22/2008,0000,5.85000,5.85000,5.39000,5.39000,5000
12/23/2008,0000,5.20000,5.42000,5.10000,5.39000,11000
12/24/2008,0000,5.37000,5.57000,5.21000,5.57000,11000
12/25/2008,0000,5.23000,5.69000,5.22000,5.69000,12000
12/26/2008,0000,5.35000,5.48000,5.31000,5.32000,18000
12/29/2008,0000,5.20000,5.46000,5.20000,5.46000,10000
12/30/2008,0000,5.45000,5.65000,5.31000,5.64000,18000
12/31/2008,0000,5.84000,5.84000,5.40000,5.83000,15000
01/05/2009,0000,5.50000,6.00000,5.50000,6.00000,3000
01/06/2009,0000,5.58000,5.98000,5.58000,5.98000,6000
01/07/2009,0000,5.78000,5.90000,5.78000,5.90000,2000
01/08/2009,0000,5.98000,5.98000,5.60000,5.60000,24000
01/09/2009,0000,5.45000,5.69000,5.45000,5.69000,2000
01/12/2009,0000,5.38000,5.56000,5.38000,5.54000,9000
01/14/2009,0000,5.34000,5.66000,5.34000,5.66000,8000
01/15/2009,0000,5.30000,5.76000,5.27000,5.27000,31000
01/16/2009,0000,5.27000,5.43000,5.27000,5.43000,2000
01/19/2009,0000,5.29000,5.76000,5.19000,5.74000,36000
01/20/2009,0000,5.35000,5.69000,5.35000,5.54000,38000
01/21/2009,0000,5.63000,5.63000,5.63000,5.63000,1000
02/02/2009,0000,5.68000,5.68000,5.68000,5.68000,1000
02/03/2009,0000,5.40000,5.75000,5.40000,5.75000,2000
02/04/2009,0000,5.43000,6.10000,5.43000,6.10000,8000
02/05/2009,0000,5.70000,6.05000,5.68000,5.93000,17000
02/06/2009,0000,5.64000,6.03000,5.63000,5.90000,14000
02/09/2009,0000,5.89000,5.90000,5.89000,5.90000,9000
02/10/2009,0000,5.90000,5.90000,5.90000,5.90000,1000
02/11/2009,0000,5.90000,6.08000,5.75000,6.00000,29000
02/12/2009,0000,5.80000,5.80000,5.76000,5.80000,5000
02/13/2009,0000,5.82000,5.96000,5.82000,5.96000,3000
02/16/2009,0000,5.96000,6.10000,5.81000,6.10000,17000
02/18/2009,0000,5.69000,5.69000,5.69000,5.69000,4000
02/19/2009,0000,5.85000,6.05000,5.70000,6.05000,18000
02/20/2009,0000,5.71000,6.04000,5.65000,5.94000,29000
02/25/2009,0000,5.80000,5.87000,5.75000,5.87000,6000
02/26/2009,0000,5.80000,5.85000,5.80000,5.85000,4000
02/27/2009,0000,5.85000,5.95000,5.85000,5.95000,13000
03/02/2009,0000,5.65000,5.97000,5.58000,5.60000,11000
03/03/2009,0000,5.67000,5.75000,5.60000,5.68000,9000
03/04/2009,0000,5.68000,5.75000,5.66000,5.72000,11000
03/05/2009,0000,5.70000,6.00000,5.58000,5.90000,26000
03/06/2009,0000,5.89000,6.10000,5.89000,6.06000,28000
03/09/2009,0000,6.06000,6.29000,6.06000,6.19000,32000
03/10/2009,0000,6.28000,6.28000,6.10000,6.10000,4000
03/11/2009,0000,6.09000,6.20000,6.02000,6.02000,25000
03/12/2009,0000,6.08000,6.08000,6.08000,6.08000,1000
03/13/2009,0000,6.01000,6.28000,6.00000,6.22000,93000
03/16/2009,0000,6.04000,6.07000,6.04000,6.07000,4000
03/17/2009,0000,6.10000,6.29000,6.02000,6.24000,60000
03/18/2009,0000,6.24000,6.38000,6.20000,6.20000,38000
03/19/2009,0000,6.13000,6.26000,6.13000,6.24000,43000
03/20/2009,0000,6.10000,6.17000,6.10000,6.17000,36000
03/23/2009,0000,6.10000,6.24000,6.09000,6.09000,159000
03/24/2009,0000,6.11000,6.20000,6.10000,6.20000,184000
03/25/2009,0000,6.10000,6.18000,6.10000,6.15000,44000
03/26/2009,0000,6.20000,6.29000,6.11000,6.16000,77000
03/27/2009,0000,6.17000,6.59000,6.17000,6.59000,183000
03/30/2009,0000,6.69000,6.97000,6.38000,6.38000,121000
03/31/2009,0000,6.36000,6.64000,6.35000,6.54000,113000
04/01/2009,0000,6.50000,6.55000,6.43000,6.54000,32000
04/02/2009,0000,6.70000,6.80000,6.50000,6.69000,174000
04/03/2009,0000,6.60000,6.75000,6.43000,6.43000,93000
04/06/2009,0000,6.21000,6.48000,6.21000,6.46000,15000
04/07/2009,0000,6.46000,6.46000,6.32000,6.45000,33000
04/08/2009,0000,6.49000,6.49000,6.33000,6.42000,152000
04/09/2009,0000,6.40000,6.69000,6.39000,6.69000,95000
04/10/2009,0000,6.69000,6.71000,6.50000,6.66000,36000
04/13/2009,0000,6.90000,7.11000,6.90000,6.97000,181000
04/14/2009,0000,7.00000,7.05000,6.90000,6.95000,50000
04/15/2009,0000,6.75000,7.18000,6.75000,7.18000,172000
04/16/2009,0000,7.40000,7.40000,7.00000,7.28000,132000
04/17/2009,0000,7.28000,7.28000,6.78000,6.78000,77000
04/20/2009,0000,7.03000,7.03000,6.50000,6.68000,82000
04/21/2009,0000,6.65000,7.00000,6.65000,7.00000,43000
04/22/2009,0000,6.70000,6.93000,6.67000,6.90000,17000
04/23/2009,0000,6.90000,7.28000,6.86000,7.18000,146000
04/24/2009,0000,7.10000,7.30000,7.00000,7.19000,152000
04/27/2009,0000,7.10000,7.10000,6.75000,6.90000,68000
04/28/2009,0000,6.85000,6.87000,6.71000,6.71000,37000
04/29/2009,0000,6.71000,6.75000,6.51000,6.74000,58000
04/30/2009,0000,6.82000,6.97000,6.73000,6.90000,120000
05/04/2009,0000,6.90000,7.12000,6.90000,7.05000,118000
05/05/2009,0000,7.19000,7.19000,6.90000,6.92000,90000
05/06/2009,0000,6.90000,7.03000,6.87000,7.03000,155000
05/07/2009,0000,7.17000,7.52000,7.17000,7.52000,325000
05/08/2009,0000,8.04000,8.04000,7.80000,7.81000,1195000
05/11/2009,0000,7.27000,7.58000,7.27000,7.45000,595000
05/12/2009,0000,7.57000,7.57000,7.15000,7.15000,222000
05/13/2009,0000,7.15000,7.39000,7.15000,7.25000,100000
05/14/2009,0000,7.10000,7.17000,7.02000,7.17000,91000
05/15/2009,0000,7.14000,7.60000,7.13000,7.60000,197000
05/18/2009,0000,7.53000,7.53000,7.20000,7.20000,151000
05/19/2009,0000,7.20000,7.20000,7.00000,7.08000,103000
05/20/2009,0000,7.08000,7.10000,6.94000,6.98000,92000
05/21/2009,0000,6.95000,6.98000,6.85000,6.91000,54000
05/22/2009,0000,6.78000,6.94000,6.77000,6.94000,91000
05/25/2009,0000,7.10000,7.10000,6.90000,6.93000,101000
05/26/2009,0000,6.91000,7.09000,6.87000,6.98000,225000
05/27/2009,0000,7.02000,7.03000,6.92000,7.00000,38000
06/01/2009,0000,7.00000,7.00000,6.98000,6.98000,41000
06/02/2009,0000,7.00000,7.00000,6.92000,6.92000,125000
06/03/2009,0000,6.95000,6.95000,6.90000,6.90000,38000
06/04/2009,0000,6.90000,6.90000,6.88000,6.90000,26000
06/05/2009,0000,6.90000,7.08000,6.90000,7.05000,73000
06/08/2009,0000,7.10000,7.10000,6.96000,6.96000,70000
06/09/2009,0000,7.00000,7.00000,6.51000,6.51000,82000
06/10/2009,0000,6.52000,6.73000,6.13000,6.72000,196000
06/11/2009,0000,6.80000,6.80000,6.42000,6.75000,89000
06/12/2009,0000,6.74000,6.80000,6.51000,6.77000,69000
06/15/2009,0000,6.56000,6.56000,6.32000,6.32000,95000
06/16/2009,0000,6.32000,6.32000,6.13000,6.15000,77000
06/17/2009,0000,6.18000,6.20000,6.09000,6.15000,33000
06/18/2009,0000,6.22000,6.22000,6.05000,6.05000,42000
06/19/2009,0000,6.02000,6.15000,6.02000,6.05000,8000
06/22/2009,0000,6.10000,6.10000,6.06000,6.06000,62000
06/23/2009,0000,6.05000,6.09000,6.05000,6.09000,24000
06/24/2009,0000,6.08000,6.11000,6.05000,6.11000,21000
06/25/2009,0000,6.05000,6.30000,6.05000,6.29000,53000
06/26/2009,0000,6.10000,6.13000,6.10000,6.10000,60000
06/29/2009,0000,6.10000,6.19000,6.07000,6.13000,38000
06/30/2009,0000,6.30000,6.55000,6.15000,6.55000,103000
07/01/2009,0000,7.00000,7.00000,7.00000,7.00000,295000
07/02/2009,0000,7.49000,7.49000,7.49000,7.49000,448000
07/03/2009,0000,7.59000,7.79000,7.30000,7.52000,659000
07/06/2009,0000,7.65000,7.88000,7.21000,7.88000,219000
07/07/2009,0000,7.88000,8.19000,7.87000,7.99000,296000
07/08/2009,0000,7.76000,7.81000,7.44000,7.45000,187000
07/09/2009,0000,7.50000,7.80000,7.43000,7.57000,230000
07/10/2009,0000,7.78000,7.78000,7.51000,7.52000,80000
07/13/2009,0000,7.70000,8.04000,7.60000,8.00000,289000
07/14/2009,0000,7.94000,7.94000,7.60000,7.70000,124000
07/15/2009,0000,7.70000,7.70000,7.50000,7.60000,107000
07/16/2009,0000,7.68000,8.06000,7.60000,7.98000,138000
07/17/2009,0000,7.94000,8.00000,7.70000,7.90000,121000
07/20/2009,0000,7.90000,7.99000,7.86000,7.98000,36000
07/21/2009,0000,7.97000,7.98000,7.70000,7.98000,42000
07/22/2009,0000,7.98000,7.98000,7.70000,7.90000,60000
07/23/2009,0000,7.70000,7.85000,7.61000,7.65000,53000
07/24/2009,0000,7.71000,7.77000,7.60000,7.63000,45000
07/27/2009,0000,7.64000,7.94000,7.63000,7.74000,91000
07/28/2009,0000,7.74000,7.88000,7.70000,7.72000,124000
07/29/2009,0000,7.80000,7.81000,7.70000,7.71000,136000
07/30/2009,0000,7.63000,7.63000,7.50000,7.60000,116000
07/31/2009,0000,7.60000,7.72000,7.57000,7.57000,96000
08/03/2009,0000,7.57000,7.68000,7.40000,7.52000,134000
08/04/2009,0000,7.68000,7.70000,7.53000,7.59000,92000
08/05/2009,0000,7.65000,7.70000,7.50000,7.53000,104000
08/06/2009,0000,7.60000,7.70000,7.32000,7.38000,146000
08/10/2009,0000,7.30000,7.45000,7.30000,7.45000,40000
08/11/2009,0000,7.30000,7.97000,7.23000,7.97000,151000
08/12/2009,0000,8.52000,8.52000,8.52000,8.52000,344000
08/13/2009,0000,9.11000,9.11000,8.50000,8.84000,1310000
08/14/2009,0000,8.80000,8.80000,8.23000,8.49000,359000
08/17/2009,0000,8.20000,8.40000,8.09000,8.10000,192000
08/18/2009,0000,7.98000,8.00000,7.55000,7.55000,88000
08/19/2009,0000,7.56000,7.70000,7.56000,7.63000,37000
08/20/2009,0000,7.63000,7.66000,7.31000,7.50000,113000
08/21/2009,0000,7.62000,7.62000,7.45000,7.45000,82000
08/24/2009,0000,7.54000,7.54000,7.41000,7.41000,20000
08/25/2009,0000,7.50000,7.53000,7.35000,7.47000,42000
08/26/2009,0000,7.33000,7.45000,7.33000,7.42000,19000
08/27/2009,0000,7.42000,7.60000,7.41000,7.60000,92000
08/28/2009,0000,7.50000,7.50000,7.11000,7.47000,71000
08/31/2009,0000,7.44000,7.44000,7.27000,7.40000,15000
09/01/2009,0000,7.62000,7.62000,7.27000,7.40000,31000
09/02/2009,0000,7.34000,7.49000,7.33000,7.49000,41000
09/03/2009,0000,7.49000,7.65000,7.41000,7.50000,29000
09/04/2009,0000,7.50000,7.62000,7.42000,7.50000,54000
09/07/2009,0000,7.56000,7.56000,7.47000,7.50000,184000
09/08/2009,0000,7.50000,8.02000,7.50000,7.98000,323000
09/09/2009,0000,7.98000,7.98000,7.65000,7.79000,82000
09/10/2009,0000,7.79000,7.79000,7.56000,7.56000,73000
09/11/2009,0000,7.69000,7.69000,7.51000,7.61000,89000
09/14/2009,0000,7.84000,7.84000,7.63000,7.79000,66000
09/15/2009,0000,7.79000,8.26000,7.78000,8.15000,186000
09/16/2009,0000,8.16000,8.39000,8.05000,8.15000,283000
09/17/2009,0000,8.27000,8.27000,8.13000,8.13000,115000
09/18/2009,0000,8.01000,8.15000,8.01000,8.14000,95000
09/21/2009,0000,8.14000,8.45000,8.10000,8.40000,194000
09/22/2009,0000,8.53000,8.98000,8.42000,8.98000,375000
09/23/2009,0000,9.50000,9.50000,8.36000,8.37000,632000
09/24/2009,0000,8.47000,8.81000,8.22000,8.70000,230000
09/25/2009,0000,8.68000,8.89000,8.68000,8.89000,177000
09/28/2009,0000,8.80000,8.84000,8.55000,8.72000,56000
09/29/2009,0000,8.76000,8.99000,8.60000,8.71000,122000
09/30/2009,0000,8.70000,8.93000,8.70000,8.79000,127000
10/01/2009,0000,8.80000,8.90000,8.50000,8.51000,68000
10/02/2009,0000,8.10000,8.50000,8.10000,8.30000,97000
10/05/2009,0000,8.30000,8.60000,8.30000,8.50000,38000
10/06/2009,0000,8.51000,9.09000,8.50000,9.09000,574000
10/07/2009,0000,9.06000,9.45000,9.00000,9.00000,397000
10/08/2009,0000,8.83000,9.20000,8.80000,8.80000,77000
10/09/2009,0000,8.80000,9.25000,8.70000,9.25000,116000
10/12/2009,0000,9.25000,9.25000,9.08000,9.24000,84000
10/13/2009,0000,9.25000,9.25000,9.10000,9.15000,185000
10/14/2009,0000,9.01000,9.20000,9.00000,9.10000,73000
10/15/2009,0000,9.12000,9.16000,8.95000,8.95000,67000
10/16/2009,0000,8.86000,9.16000,8.86000,9.00000,86000
10/19/2009,0000,9.10000,9.10000,9.01000,9.08000,34000
10/20/2009,0000,9.00000,9.03000,8.81000,9.00000,62000
10/21/2009,0000,9.00000,9.48000,9.00000,9.34000,259000
10/22/2009,0000,9.20000,9.25000,9.09000,9.12000,123000
10/23/2009,0000,9.08000,9.20000,9.05000,9.10000,253000
10/26/2009,0000,9.35000,9.37000,9.09000,9.14000,103000
10/27/2009,0000,9.14000,9.15000,9.05000,9.06000,78000
10/28/2009,0000,9.06000,9.15000,9.05000,9.15000,78000
10/29/2009,0000,8.95000,9.00000,8.62000,8.70000,163000
10/30/2009,0000,8.90000,8.90000,8.72000,8.72000,14000
11/02/2009,0000,8.15000,8.79000,8.15000,8.79000,40000
11/03/2009,0000,8.50000,8.90000,8.50000,8.79000,68000
11/04/2009,0000,8.70000,9.00000,8.67000,8.90000,68000
11/05/2009,0000,8.98000,9.08000,8.85000,8.90000,72000
11/06/2009,0000,8.72000,8.90000,8.70000,8.72000,20000
11/09/2009,0000,8.70000,9.06000,8.60000,9.06000,46000
11/10/2009,0000,9.00000,9.20000,8.83000,9.15000,88000
11/11/2009,0000,9.79000,9.79000,9.79000,9.79000,234000
11/12/2009,0000,10.45000,10.45000,10.45000,10.45000,127000
11/13/2009,0000,11.15000,11.15000,10.45000,11.15000,2298000
11/16/2009,0000,11.15000,11.40000,10.90000,11.10000,793000
11/17/2009,0000,10.95000,11.20000,10.50000,10.55000,407000
11/18/2009,0000,10.75000,10.75000,10.20000,10.20000,276000
11/19/2009,0000,10.40000,10.65000,10.20000,10.40000,199000
11/20/2009,0000,10.75000,10.80000,10.20000,10.80000,182000
11/23/2009,0000,10.80000,10.80000,10.45000,10.45000,188000
11/24/2009,0000,10.50000,10.80000,10.50000,10.60000,337000
11/25/2009,0000,10.75000,10.75000,10.40000,10.45000,63000
11/26/2009,0000,10.70000,10.70000,10.25000,10.30000,106000
11/27/2009,0000,10.20000,10.40000,9.81000,9.91000,132000
11/30/2009,0000,9.85000,10.10000,9.85000,10.10000,67000
12/01/2009,0000,10.20000,10.60000,10.00000,10.15000,139000
12/02/2009,0000,10.15000,10.50000,10.15000,10.25000,240000
12/03/2009,0000,10.45000,10.45000,10.20000,10.20000,62000
12/04/2009,0000,10.20000,10.35000,10.15000,10.20000,123000
12/07/2009,0000,10.30000,10.90000,10.30000,10.90000,342000
12/08/2009,0000,11.60000,11.60000,10.90000,10.95000,698000
12/09/2009,0000,11.00000,11.00000,10.60000,10.90000,325000
12/11/2009,0000,10.65000,10.80000,10.35000,10.60000,261000
12/14/2009,0000,11.00000,11.30000,10.90000,11.20000,946000
12/15/2009,0000,11.10000,11.30000,11.10000,11.20000,225000
12/16/2009,0000,11.20000,11.55000,10.90000,11.50000,167000
12/17/2009,0000,11.80000,11.90000,11.35000,11.35000,303000
12/18/2009,0000,11.10000,11.20000,10.70000,11.05000,148000
12/21/2009,0000,11.10000,11.35000,11.10000,11.10000,97000
12/22/2009,0000,11.20000,11.25000,11.05000,11.10000,115000
12/23/2009,0000,11.15000,11.20000,10.90000,11.10000,168000
12/25/2009,0000,11.00000,11.75000,10.70000,11.75000,393000
04/02/2007,0000,10.20000,10.55000,10.20000,10.30000,321000
04/03/2007,0000,10.35000,10.50000,10.25000,10.35000,173000
04/04/2007,0000,10.40000,11.05000,10.30000,11.05000,834000
04/09/2007,0000,11.80000,11.80000,11.80000,11.80000,1507000
04/10/2007,0000,12.60000,12.60000,12.60000,12.60000,1252000
04/11/2007,0000,13.45000,13.45000,13.45000,13.45000,1406000
04/12/2007,0000,14.35000,14.35000,12.55000,12.65000,4247000
04/13/2007,0000,12.20000,12.95000,12.20000,12.20000,1327000
04/16/2007,0000,11.90000,12.35000,11.50000,12.35000,850000
04/17/2007,0000,12.50000,12.50000,11.50000,11.50000,1125000
04/18/2007,0000,11.50000,11.75000,11.25000,11.45000,489000
04/19/2007,0000,11.55000,11.85000,11.35000,11.40000,423000
04/20/2007,0000,11.40000,12.00000,11.40000,11.75000,609000
04/23/2007,0000,11.85000,12.25000,11.55000,11.55000,489000
04/24/2007,0000,11.50000,11.85000,11.50000,11.55000,392000
04/26/2007,0000,13.20000,13.20000,11.65000,12.30000,1294000
04/27/2007,0000,11.70000,12.45000,11.70000,11.85000,648000
04/30/2007,0000,11.85000,12.65000,11.60000,12.50000,1178000
05/02/2007,0000,12.50000,13.20000,12.15000,12.60000,950000
05/03/2007,0000,12.70000,12.95000,11.75000,12.00000,876000
05/04/2007,0000,12.15000,12.30000,11.90000,12.20000,246000
05/07/2007,0000,12.70000,12.70000,12.00000,12.10000,663000
05/08/2007,0000,12.10000,12.70000,12.10000,12.60000,560000
05/09/2007,0000,12.45000,12.90000,12.40000,12.70000,444000
05/10/2007,0000,12.75000,13.10000,12.50000,12.55000,519000
05/11/2007,0000,12.00000,12.40000,11.80000,12.00000,624000
05/14/2007,0000,11.80000,11.95000,11.50000,11.60000,578000
05/15/2007,0000,11.60000,11.90000,11.50000,11.50000,202000
05/16/2007,0000,11.60000,11.90000,11.60000,11.60000,200000
05/17/2007,0000,11.60000,11.70000,11.50000,11.70000,140000
05/18/2007,0000,11.90000,11.90000,11.50000,11.50000,121000
05/21/2007,0000,11.60000,11.60000,11.30000,11.45000,168000
05/22/2007,0000,11.40000,11.80000,11.40000,11.70000,177000
05/23/2007,0000,11.80000,11.80000,11.60000,11.75000,75000
05/24/2007,0000,11.70000,11.90000,11.45000,11.65000,109000
05/25/2007,0000,11.60000,11.70000,11.15000,11.35000,468000
05/28/2007,0000,11.45000,11.65000,11.30000,11.45000,200000
05/29/2007,0000,11.60000,11.65000,11.45000,11.50000,197000
05/30/2007,0000,11.50000,11.60000,11.20000,11.40000,205000
05/31/2007,0000,11.40000,11.55000,11.30000,11.50000,172000
06/04/2007,0000,11.80000,11.95000,11.70000,11.80000,403000
06/05/2007,0000,11.90000,11.90000,11.60000,11.60000,172000
06/06/2007,0000,11.60000,12.25000,11.60000,11.75000,454000
06/07/2007,0000,11.70000,11.75000,11.60000,11.60000,235000
06/08/2007,0000,11.60000,11.80000,11.50000,11.70000,283000
06/11/2007,0000,11.95000,11.95000,11.70000,11.90000,284000
06/12/2007,0000,12.00000,12.10000,11.85000,11.90000,343000
06/13/2007,0000,12.10000,12.70000,12.10000,12.70000,927000
06/14/2007,0000,13.50000,13.50000,12.40000,12.40000,1754000
06/15/2007,0000,12.50000,12.60000,12.30000,12.45000,506000
06/20/2007,0000,12.35000,12.55000,11.80000,11.85000,264000
06/21/2007,0000,11.60000,12.00000,11.60000,11.60000,454000
06/22/2007,0000,12.00000,12.40000,11.95000,12.40000,312000
06/25/2007,0000,13.40000,13.90000,13.30000,13.90000,2305000
06/26/2007,0000,13.90000,13.90000,13.00000,13.10000,1327000
06/27/2007,0000,13.00000,13.50000,12.80000,13.50000,593000
06/28/2007,0000,13.90000,14.10000,13.25000,13.40000,832000
06/29/2007,0000,13.50000,13.90000,13.20000,13.45000,599000
07/02/2007,0000,13.45000,13.45000,12.90000,13.10000,685000
07/03/2007,0000,13.15000,14.00000,13.15000,13.95000,1201000
07/04/2007,0000,13.70000,13.80000,13.40000,13.80000,913000
07/05/2007,0000,13.50000,13.80000,13.40000,13.70000,380000
07/06/2007,0000,13.70000,13.80000,13.45000,13.60000,402000
07/09/2007,0000,13.60000,14.35000,13.60000,13.80000,715000
07/10/2007,0000,13.90000,13.90000,13.40000,13.60000,323000
07/11/2007,0000,13.50000,13.55000,13.30000,13.50000,425000
07/12/2007,0000,13.60000,13.75000,13.30000,13.70000,614000
07/13/2007,0000,13.90000,13.90000,13.30000,13.30000,426000
07/17/2007,0000,13.00000,13.00000,12.60000,13.00000,305000
07/18/2007,0000,13.00000,13.05000,12.80000,13.00000,274000
07/19/2007,0000,13.00000,13.75000,13.00000,13.50000,422000
07/20/2007,0000,13.40000,13.80000,13.40000,13.45000,328000
07/23/2007,0000,13.45000,13.60000,13.25000,13.40000,325000
07/24/2007,0000,13.30000,13.60000,13.20000,13.20000,468000
07/25/2007,0000,13.20000,13.85000,13.10000,13.80000,654000
07/26/2007,0000,13.80000,14.50000,13.50000,13.90000,1293000
07/27/2007,0000,13.75000,13.75000,13.15000,13.40000,492000
07/31/2007,0000,13.25000,13.60000,13.25000,13.30000,294000
08/01/2007,0000,13.60000,13.60000,12.90000,12.90000,402000
08/02/2007,0000,12.90000,13.00000,12.20000,12.80000,260000
08/03/2007,0000,12.80000,13.00000,12.55000,12.60000,157000
08/06/2007,0000,12.45000,12.50000,12.00000,12.10000,93000
08/07/2007,0000,12.35000,12.35000,11.85000,11.90000,101000
08/08/2007,0000,11.60000,12.40000,11.60000,11.90000,302000
08/09/2007,0000,12.00000,12.70000,11.90000,12.45000,356000
08/10/2007,0000,12.15000,12.15000,11.85000,11.95000,154000
08/14/2007,0000,11.30000,11.30000,10.95000,11.05000,258000
08/15/2007,0000,11.00000,11.00000,10.30000,10.30000,311000
08/16/2007,0000,9.60000,9.99000,9.58000,9.58000,356000
08/17/2007,0000,9.21000,9.30000,8.91000,9.16000,300000
08/20/2007,0000,9.42000,9.62000,9.10000,9.40000,198000
08/21/2007,0000,9.38000,9.39000,8.76000,8.90000,155000
08/22/2007,0000,8.90000,9.16000,8.52000,8.88000,105000
08/23/2007,0000,9.20000,9.20000,8.91000,9.10000,65000
08/24/2007,0000,9.02000,9.10000,8.93000,8.95000,54000
08/27/2007,0000,9.05000,9.15000,8.95000,8.95000,91000
08/28/2007,0000,8.95000,9.13000,8.95000,9.00000,74000
08/29/2007,0000,8.95000,9.63000,8.70000,9.63000,133000
08/30/2007,0000,10.30000,10.30000,9.96000,10.30000,252000
08/31/2007,0000,10.70000,10.95000,10.55000,10.65000,550000
09/03/2007,0000,10.70000,10.70000,10.30000,10.60000,147000
09/04/2007,0000,10.50000,10.95000,10.50000,10.80000,151000
09/05/2007,0000,11.15000,11.25000,10.85000,10.95000,136000
09/06/2007,0000,10.65000,10.90000,10.55000,10.70000,59000
09/07/2007,0000,10.95000,10.95000,10.65000,10.65000,50000
09/10/2007,0000,10.40000,11.00000,10.40000,10.95000,48000
09/11/2007,0000,10.70000,11.10000,10.55000,10.55000,68000
09/12/2007,0000,10.75000,10.75000,10.30000,10.55000,99000
09/13/2007,0000,10.50000,10.50000,10.05000,10.20000,157000
09/14/2007,0000,10.00000,10.15000,10.00000,10.10000,78000
09/17/2007,0000,10.20000,10.25000,9.90000,10.00000,154000
09/19/2007,0000,10.20000,10.20000,9.30000,9.41000,479000
09/20/2007,0000,9.55000,9.55000,9.20000,9.20000,132000
09/21/2007,0000,9.42000,9.51000,9.22000,9.50000,80000
09/26/2007,0000,9.60000,9.74000,9.46000,9.50000,13000
09/27/2007,0000,9.55000,9.95000,9.55000,9.85000,57000
09/28/2007,0000,9.85000,9.85000,9.63000,9.74000,27000
10/01/2007,0000,10.10000,10.40000,10.10000,10.30000,128000
10/02/2007,0000,10.30000,10.35000,10.00000,10.25000,47000
10/03/2007,0000,10.00000,10.15000,9.81000,9.86000,66000
10/04/2007,0000,9.80000,9.94000,9.80000,9.90000,50000
10/05/2007,0000,9.90000,10.20000,9.80000,10.20000,139000
10/08/2007,0000,10.40000,10.90000,10.40000,10.90000,307000
10/09/2007,0000,11.60000,11.65000,11.35000,11.55000,1242000
10/11/2007,0000,11.50000,11.50000,10.75000,10.75000,414000
10/12/2007,0000,10.40000,10.60000,10.10000,10.30000,224000
10/15/2007,0000,10.15000,10.20000,10.00000,10.05000,155000
10/16/2007,0000,10.00000,10.25000,9.70000,9.80000,104000
10/17/2007,0000,10.00000,10.05000,9.83000,10.00000,102000
10/18/2007,0000,10.00000,10.70000,9.84000,10.70000,152000
10/19/2007,0000,10.60000,10.65000,10.30000,10.35000,53000
10/22/2007,0000,10.00000,10.35000,9.86000,10.35000,177000
10/23/2007,0000,10.30000,10.60000,10.25000,10.50000,76000
10/24/2007,0000,10.35000,10.40000,10.00000,10.40000,122000
10/25/2007,0000,10.25000,10.40000,10.10000,10.20000,28000
10/26/2007,0000,10.05000,10.20000,9.95000,10.20000,58000
10/29/2007,0000,10.15000,10.20000,10.00000,10.05000,84000
10/30/2007,0000,10.10000,10.10000,9.86000,9.86000,81000
10/31/2007,0000,9.86000,10.50000,9.86000,10.05000,134000
11/01/2007,0000,10.35000,10.35000,9.91000,10.05000,63000
11/02/2007,0000,9.92000,10.10000,9.81000,10.10000,69000
11/05/2007,0000,9.92000,10.05000,9.83000,9.83000,29000
11/06/2007,0000,9.99000,9.99000,9.70000,9.73000,103000
11/07/2007,0000,9.89000,9.89000,9.64000,9.72000,44000
11/08/2007,0000,9.65000,9.84000,9.20000,9.20000,119000
11/09/2007,0000,9.38000,9.38000,8.90000,8.93000,90000
11/12/2007,0000,8.63000,8.64000,8.50000,8.55000,121000
11/13/2007,0000,8.71000,8.85000,8.06000,8.50000,149000
11/14/2007,0000,8.61000,8.69000,8.60000,8.62000,76000
11/15/2007,0000,8.60000,9.00000,8.50000,8.62000,123000
11/16/2007,0000,8.58000,8.72000,8.58000,8.62000,51000
11/19/2007,0000,8.65000,8.72000,8.58000,8.58000,88000
11/20/2007,0000,8.35000,8.60000,8.35000,8.55000,147000
11/21/2007,0000,8.65000,8.65000,8.46000,8.47000,67000
11/22/2007,0000,8.25000,8.56000,8.25000,8.50000,56000
11/23/2007,0000,8.50000,8.69000,8.42000,8.60000,104000
11/26/2007,0000,8.59000,9.20000,8.59000,8.80000,117000
11/27/2007,0000,8.97000,8.97000,8.50000,8.52000,34000
11/28/2007,0000,8.70000,8.77000,8.60000,8.60000,91000
11/29/2007,0000,9.00000,9.11000,8.60000,8.90000,170000
11/30/2007,0000,9.08000,9.19000,8.72000,8.80000,231000
12/03/2007,0000,8.90000,9.19000,8.80000,9.15000,89000
12/04/2007,0000,9.01000,9.24000,8.90000,9.24000,99000
12/05/2007,0000,9.03000,9.28000,9.01000,9.20000,103000
12/06/2007,0000,9.12000,9.84000,9.08000,9.84000,428000
12/07/2007,0000,10.05000,10.50000,10.05000,10.50000,379000
12/10/2007,0000,11.00000,11.00000,10.40000,10.50000,521000
12/11/2007,0000,10.50000,10.80000,10.50000,10.65000,176000
12/12/2007,0000,10.50000,10.65000,10.45000,10.55000,197000
12/13/2007,0000,10.50000,10.75000,10.15000,10.15000,449000
12/14/2007,0000,10.15000,10.45000,10.05000,10.05000,178000
12/17/2007,0000,10.00000,10.10000,9.36000,9.36000,98000
12/18/2007,0000,9.36000,9.36000,8.80000,9.25000,57000
12/19/2007,0000,9.07000,9.25000,9.07000,9.13000,21000
12/20/2007,0000,9.14000,9.15000,9.03000,9.03000,18000
12/21/2007,0000,9.30000,9.30000,8.83000,9.15000,39000
12/24/2007,0000,9.35000,9.35000,9.35000,9.35000,14000
12/25/2007,0000,9.50000,9.50000,9.20000,9.20000,34000
12/26/2007,0000,9.84000,9.84000,9.60000,9.80000,45000
12/27/2007,0000,9.80000,9.80000,9.70000,9.70000,19000
12/28/2007,0000,9.50000,9.70000,9.46000,9.50000,79000
12/31/2007,0000,9.63000,9.73000,9.50000,9.70000,42000
01/02/2008,0000,9.70000,9.80000,9.50000,9.50000,69000
01/03/2008,0000,9.60000,9.60000,9.50000,9.50000,18000
01/04/2008,0000,9.38000,9.42000,9.38000,9.42000,33000
01/07/2008,0000,9.05000,9.05000,8.90000,8.90000,34000
01/08/2008,0000,8.75000,9.12000,8.74000,8.75000,48000
01/09/2008,0000,8.75000,8.82000,8.61000,8.81000,11000
01/10/2008,0000,8.81000,8.90000,8.69000,8.81000,47000
01/11/2008,0000,8.70000,8.70000,8.55000,8.60000,69000
01/14/2008,0000,8.79000,8.79000,8.40000,8.57000,36000
01/15/2008,0000,8.70000,9.00000,8.52000,8.54000,145000
01/16/2008,0000,8.40000,8.56000,8.34000,8.34000,22000
01/17/2008,0000,8.40000,8.40000,8.33000,8.38000,7000
01/18/2008,0000,8.30000,8.36000,8.21000,8.36000,15000
01/21/2008,0000,8.49000,8.50000,8.20000,8.20000,87000
01/22/2008,0000,8.12000,8.12000,7.63000,7.63000,55000
01/23/2008,0000,7.21000,7.45000,7.10000,7.30000,98000
01/24/2008,0000,7.10000,7.11000,6.80000,7.04000,91000
01/25/2008,0000,7.10000,7.10000,6.82000,7.00000,76000
01/28/2008,0000,6.89000,6.94000,6.76000,6.76000,48000
01/29/2008,0000,6.56000,6.88000,6.56000,6.86000,63000
01/30/2008,0000,6.79000,6.82000,6.67000,6.80000,10000
01/31/2008,0000,6.75000,7.10000,6.46000,6.92000,59000
02/01/2008,0000,6.87000,7.40000,6.78000,7.40000,185000
02/12/2008,0000,6.99000,7.30000,6.90000,6.90000,21000
02/13/2008,0000,7.19000,7.38000,7.09000,7.38000,87000
02/14/2008,0000,7.62000,7.89000,7.35000,7.80000,53000
02/15/2008,0000,7.48000,8.10000,7.48000,8.10000,34000
02/18/2008,0000,8.00000,8.20000,7.80000,8.20000,33000
02/19/2008,0000,8.20000,8.20000,7.85000,8.10000,11000
02/20/2008,0000,8.29000,8.29000,7.88000,7.90000,15000
02/21/2008,0000,7.90000,8.25000,7.90000,7.95000,58000
02/22/2008,0000,7.95000,7.95000,7.82000,7.82000,31000
02/25/2008,0000,7.95000,7.95000,7.82000,7.82000,37000
02/26/2008,0000,7.93000,7.93000,7.64000,7.64000,30000
02/27/2008,0000,7.77000,8.17000,7.66000,8.17000,297000
02/29/2008,0000,8.17000,8.21000,8.05000,8.05000,59000
03/03/2008,0000,7.90000,8.49000,7.89000,8.10000,48000
03/04/2008,0000,8.59000,8.65000,7.93000,8.65000,120000
03/05/2008,0000,8.70000,8.80000,8.67000,8.72000,83000
03/06/2008,0000,8.80000,8.80000,8.70000,8.76000,79000
03/07/2008,0000,8.76000,8.76000,8.40000,8.68000,79000
03/10/2008,0000,8.32000,8.48000,8.10000,8.15000,73000
03/11/2008,0000,8.15000,8.31000,8.00000,8.11000,15000
03/12/2008,0000,8.07000,8.22000,7.91000,7.94000,59000
03/13/2008,0000,7.82000,8.11000,7.82000,7.85000,14000
03/14/2008,0000,7.84000,7.90000,7.77000,7.90000,7000
03/18/2008,0000,7.85000,7.89000,7.72000,7.89000,7000
03/19/2008,0000,7.87000,8.00000,7.75000,7.75000,15000
03/20/2008,0000,7.55000,7.90000,7.55000,7.67000,16000
03/21/2008,0000,7.86000,8.09000,7.80000,8.03000,8000
03/25/2008,0000,8.34000,8.41000,8.10000,8.36000,188000
03/26/2008,0000,8.29000,8.48000,8.16000,8.19000,31000
03/27/2008,0000,8.01000,8.01000,7.70000,7.70000,16000
03/28/2008,0000,7.99000,8.00000,7.81000,7.81000,32000
03/31/2008,0000,7.91000,7.91000,7.77000,7.80000,3000
04/01/2008,0000,7.95000,7.95000,7.81000,7.90000,16000
04/02/2008,0000,7.95000,8.05000,7.91000,8.05000,27000
04/03/2008,0000,8.14000,8.14000,7.93000,7.94000,8000
04/07/2008,0000,7.81000,8.38000,7.81000,8.34000,60000
04/08/2008,0000,8.13000,8.25000,8.00000,8.10000,48000
04/09/2008,0000,8.28000,8.30000,8.27000,8.30000,86000
04/10/2008,0000,8.20000,8.50000,8.15000,8.48000,30000
04/11/2008,0000,8.45000,8.45000,7.90000,8.11000,82000
04/14/2008,0000,7.95000,7.99000,7.94000,7.97000,25000
04/15/2008,0000,8.03000,8.10000,7.97000,8.10000,31000
04/16/2008,0000,8.09000,8.09000,7.92000,7.92000,46000
04/17/2008,0000,8.09000,8.13000,7.87000,7.90000,33000
04/18/2008,0000,7.92000,8.25000,7.91000,8.07000,22000
04/21/2008,0000,8.07000,8.35000,7.92000,8.34000,56000
04/22/2008,0000,8.34000,8.48000,8.25000,8.35000,126000
04/23/2008,0000,8.48000,8.60000,8.22000,8.34000,39000
04/24/2008,0000,8.40000,8.40000,8.16000,8.16000,30000
04/25/2008,0000,8.16000,8.16000,8.10000,8.10000,25000
04/28/2008,0000,8.25000,8.33000,8.05000,8.33000,23000
04/29/2008,0000,8.30000,8.47000,8.11000,8.11000,23000
04/30/2008,0000,8.11000,8.11000,7.95000,8.11000,17000
05/02/2008,0000,8.00000,8.07000,7.94000,7.94000,37000
05/05/2008,0000,7.78000,8.29000,7.78000,7.82000,30000
05/06/2008,0000,7.90000,7.90000,7.50000,7.61000,47000
05/07/2008,0000,7.61000,7.86000,7.35000,7.65000,247000
05/08/2008,0000,7.65000,8.18000,7.64000,8.18000,351000
05/09/2008,0000,8.75000,8.75000,8.75000,8.75000,252000
05/12/2008,0000,9.36000,9.36000,9.36000,9.36000,158000
05/13/2008,0000,10.00000,10.00000,9.50000,10.00000,2257000
05/14/2008,0000,10.20000,10.40000,9.52000,9.60000,638000
05/15/2008,0000,9.65000,9.76000,8.94000,9.06000,574000
05/16/2008,0000,9.06000,9.20000,8.89000,8.90000,399000
05/19/2008,0000,9.00000,9.02000,8.86000,8.90000,276000
05/20/2008,0000,9.00000,9.45000,9.00000,9.03000,236000
05/21/2008,0000,9.00000,9.23000,8.95000,9.11000,196000
05/22/2008,0000,9.12000,9.12000,8.92000,9.05000,183000
05/23/2008,0000,9.05000,9.64000,9.00000,9.08000,259000
05/26/2008,0000,9.04000,9.30000,8.92000,8.92000,268000
05/27/2008,0000,9.00000,9.13000,8.81000,9.00000,157000
05/28/2008,0000,9.20000,9.20000,8.90000,8.90000,39000
05/29/2008,0000,8.90000,9.00000,8.61000,8.61000,67000
05/30/2008,0000,8.16000,8.65000,8.16000,8.27000,90000
06/02/2008,0000,8.27000,8.45000,8.25000,8.30000,143000
06/03/2008,0000,8.30000,8.39000,8.21000,8.21000,18000
06/04/2008,0000,8.30000,8.30000,8.21000,8.30000,42000
06/05/2008,0000,8.40000,8.40000,8.18000,8.25000,57000
06/06/2008,0000,8.43000,8.82000,8.43000,8.82000,71000
06/10/2008,0000,8.30000,8.50000,8.08000,8.14000,68000
06/11/2008,0000,8.14000,8.28000,8.02000,8.03000,91000
06/12/2008,0000,8.00000,8.15000,7.47000,7.50000,178000
06/13/2008,0000,7.70000,7.78000,7.55000,7.56000,34000
06/16/2008,0000,7.84000,8.08000,7.84000,8.08000,64000
06/17/2008,0000,8.00000,8.35000,7.88000,8.00000,68000
06/18/2008,0000,8.00000,8.06000,7.81000,8.06000,24000
06/19/2008,0000,8.30000,8.30000,7.96000,8.01000,23000
06/20/2008,0000,8.57000,8.57000,8.57000,8.57000,67000
06/23/2008,0000,9.16000,9.16000,8.16000,8.89000,569000
06/24/2008,0000,8.32000,8.50000,8.27000,8.27000,117000
06/25/2008,0000,8.00000,8.10000,7.90000,7.96000,159000
06/26/2008,0000,7.96000,8.22000,7.70000,7.80000,204000
06/27/2008,0000,7.80000,8.14000,7.47000,7.70000,217000
06/30/2008,0000,7.61000,7.91000,7.61000,7.89000,40000
07/01/2008,0000,8.00000,8.00000,7.68000,7.80000,118000
07/02/2008,0000,7.80000,8.10000,7.76000,7.83000,70000
07/03/2008,0000,7.70000,8.03000,7.70000,7.99000,38000
07/04/2008,0000,8.54000,8.54000,8.00000,8.22000,24000
07/07/2008,0000,8.22000,8.22000,7.90000,7.90000,33000
07/08/2008,0000,7.90000,7.90000,7.83000,7.83000,33000
07/09/2008,0000,7.99000,8.00000,7.82000,7.82000,12000
07/10/2008,0000,7.70000,7.70000,7.50000,7.61000,99000
07/11/2008,0000,7.61000,7.61000,7.41000,7.47000,51000
07/14/2008,0000,7.47000,7.50000,7.20000,7.25000,57000
07/15/2008,0000,7.26000,7.26000,6.81000,6.81000,55000
07/16/2008,0000,6.80000,6.90000,6.80000,6.80000,82000
07/17/2008,0000,7.00000,7.27000,7.00000,7.26000,130000
07/18/2008,0000,7.14000,7.68000,7.12000,7.12000,47000
07/21/2008,0000,7.00000,7.40000,6.92000,7.10000,19000
07/22/2008,0000,7.00000,7.30000,6.86000,7.30000,16000
07/23/2008,0000,7.40000,7.40000,7.25000,7.40000,19000
07/24/2008,0000,7.60000,7.60000,7.50000,7.50000,9000
07/25/2008,0000,7.50000,7.70000,7.40000,7.51000,60000
07/29/2008,0000,7.40000,7.80000,7.21000,7.80000,35000
07/30/2008,0000,7.80000,7.80000,7.51000,7.53000,7000
07/31/2008,0000,7.36000,7.36000,7.36000,7.36000,1000
08/01/2008,0000,7.47000,7.53000,7.40000,7.53000,24000
08/04/2008,0000,7.41000,7.50000,7.41000,7.45000,64000
08/05/2008,0000,7.89000,7.89000,7.42000,7.79000,49000
08/06/2008,0000,7.61000,7.78000,7.59000,7.70000,41000
08/07/2008,0000,7.70000,7.70000,7.60000,7.69000,15000
08/08/2008,0000,8.09000,8.22000,8.00000,8.22000,115000
08/11/2008,0000,8.18000,8.18000,7.89000,7.89000,43000
08/12/2008,0000,7.98000,8.00000,7.77000,7.94000,23000
08/13/2008,0000,7.94000,7.96000,7.70000,7.96000,24000
08/14/2008,0000,7.89000,8.00000,7.89000,7.90000,7000
08/15/2008,0000,7.90000,7.90000,7.90000,7.90000,58000
08/18/2008,0000,7.90000,7.90000,7.70000,7.87000,21000
08/19/2008,0000,7.80000,7.80000,7.32000,7.40000,102000
08/20/2008,0000,7.37000,7.60000,7.37000,7.60000,10000
08/21/2008,0000,7.50000,7.80000,7.50000,7.74000,10000
08/22/2008,0000,7.74000,7.74000,7.40000,7.40000,9000
08/25/2008,0000,7.70000,7.70000,7.41000,7.50000,65000
08/26/2008,0000,7.43000,7.51000,7.43000,7.50000,13000
08/27/2008,0000,7.70000,7.70000,7.70000,7.70000,2000
08/28/2008,0000,7.80000,7.80000,7.52000,7.79000,33000
08/29/2008,0000,7.82000,7.82000,7.60000,7.61000,21000
09/01/2008,0000,7.63000,7.80000,7.51000,7.52000,40000
09/02/2008,0000,7.60000,7.60000,7.41000,7.41000,72000
09/03/2008,0000,7.41000,7.41000,7.11000,7.15000,74000
09/04/2008,0000,7.15000,7.15000,6.91000,7.10000,109000
09/05/2008,0000,6.61000,6.96000,6.61000,6.71000,66000
09/08/2008,0000,6.71000,7.15000,6.56000,6.90000,91000
09/09/2008,0000,6.73000,6.80000,6.70000,6.71000,35000
09/10/2008,0000,6.72000,7.10000,6.71000,7.10000,107000
09/11/2008,0000,6.84000,7.39000,6.80000,6.82000,28000
09/12/2008,0000,6.80000,7.25000,6.78000,7.25000,33000
09/15/2008,0000,6.92000,7.23000,6.92000,7.00000,4000
09/16/2008,0000,6.70000,6.98000,6.51000,6.60000,108000
09/17/2008,0000,6.62000,7.06000,6.62000,6.75000,43000
09/18/2008,0000,6.70000,6.70000,6.40000,6.62000,26000
09/19/2008,0000,6.71000,7.00000,6.70000,7.00000,54000
09/22/2008,0000,7.28000,7.28000,6.91000,7.27000,3000
09/23/2008,0000,7.27000,7.27000,7.00000,7.25000,51000
09/24/2008,0000,6.90000,7.25000,6.90000,7.25000,36000
09/26/2008,0000,7.00000,7.24000,6.91000,6.91000,24000
09/30/2008,0000,6.46000,6.91000,6.43000,6.91000,106000
10/01/2008,0000,6.68000,6.68000,6.65000,6.65000,18000
10/02/2008,0000,6.66000,6.94000,6.65000,6.68000,46000
10/03/2008,0000,6.68000,6.70000,6.63000,6.70000,54000
10/06/2008,0000,6.64000,6.70000,6.60000,6.60000,44000
10/07/2008,0000,6.60000,6.89000,6.60000,6.89000,53000
10/08/2008,0000,6.60000,6.60000,6.49000,6.49000,45000
10/09/2008,0000,6.49000,6.80000,6.49000,6.52000,30000
10/13/2008,0000,6.30000,6.58000,6.30000,6.58000,108000
10/14/2008,0000,6.80000,6.89000,6.60000,6.89000,27000
10/15/2008,0000,6.68000,6.85000,6.68000,6.85000,37000
10/16/2008,0000,6.65000,6.79000,6.63000,6.79000,35000
10/17/2008,0000,6.79000,6.79000,6.56000,6.56000,21000
10/20/2008,0000,6.35000,6.50000,6.35000,6.50000,37000
10/21/2008,0000,6.56000,6.56000,6.30000,6.50000,13000
10/22/2008,0000,6.35000,6.35000,6.30000,6.30000,45000
10/23/2008,0000,6.08000,6.30000,6.08000,6.08000,37000
10/24/2008,0000,5.91000,6.08000,5.87000,5.87000,29000
10/27/2008,0000,5.46000,5.61000,5.46000,5.61000,44000
10/28/2008,0000,5.32000,5.85000,5.32000,5.85000,6000
10/29/2008,0000,5.90000,5.90000,5.85000,5.88000,14000
10/30/2008,0000,5.71000,6.28000,5.47000,6.22000,56000
10/31/2008,0000,5.90000,6.13000,5.86000,5.86000,55000
11/03/2008,0000,5.80000,5.85000,5.75000,5.75000,11000
11/04/2008,0000,5.74000,6.15000,5.35000,6.15000,92000
11/05/2008,0000,6.00000,6.15000,5.80000,6.09000,32000
11/06/2008,0000,5.69000,6.00000,5.68000,6.00000,53000
11/07/2008,0000,5.65000,6.15000,5.65000,6.15000,16000
11/10/2008,0000,5.95000,5.95000,5.90000,5.90000,15000
11/11/2008,0000,5.72000,5.72000,5.70000,5.70000,17000
11/12/2008,0000,5.53000,5.95000,5.53000,5.95000,11000
11/13/2008,0000,5.70000,5.70000,5.54000,5.54000,57000
11/14/2008,0000,5.75000,5.75000,5.60000,5.75000,47000
11/17/2008,0000,5.60000,5.90000,5.50000,5.90000,33000
11/18/2008,0000,5.50000,5.50000,5.49000,5.49000,64000
11/19/2008,0000,5.35000,5.50000,5.35000,5.50000,28000
11/20/2008,0000,5.20000,5.25000,5.12000,5.25000,53000
11/21/2008,0000,5.43000,5.43000,5.43000,5.43000,1000
11/25/2008,0000,5.50000,5.50000,5.40000,5.50000,3000
11/26/2008,0000,5.43000,5.80000,5.43000,5.80000,3000
11/27/2008,0000,5.80000,6.15000,5.51000,6.10000,36000
11/28/2008,0000,5.73000,6.29000,5.73000,6.24000,8000
12/01/2008,0000,5.93000,6.00000,5.93000,6.00000,2000
12/02/2008,0000,5.65000,6.13000,5.65000,6.13000,13000
12/03/2008,0000,6.18000,6.18000,6.18000,6.18000,1000
12/04/2008,0000,6.00000,6.23000,5.75000,6.13000,18000
12/08/2008,0000,5.75000,5.90000,5.71000,5.88000,52000
12/09/2008,0000,5.89000,5.89000,5.80000,5.80000,2000
12/10/2008,0000,5.80000,5.81000,5.54000,5.75000,19000
12/11/2008,0000,5.70000,5.75000,5.70000,5.75000,4000
12/12/2008,0000,5.55000,5.62000,5.55000,5.62000,7000
12/15/2008,0000,5.66000,5.66000,5.66000,5.66000,1000
12/16/2008,0000,5.52000,5.73000,5.27000,5.62000,24000
12/17/2008,0000,5.33000,5.40000,5.33000,5.40000,7000
12/18/2008,0000,5.68000,5.68000,5.68000,5.68000,10000
12/19/2008,0000,5.40000,5.79000,5.40000,5.79000,38000
12/22/2008,0000,5.85000,5.85000,5.39000,5.39000,5000
12/23/2008,0000,5.20000,5.42000,5.10000,5.39000,11000
12/24/2008,0000,5.37000,5.57000,5.21000,5.57000,11000
12/25/2008,0000,5.23000,5.69000,5.22000,5.69000,12000
12/26/2008,0000,5.35000,5.48000,5.31000,5.32000,18000
12/29/2008,0000,5.20000,5.46000,5.20000,5.46000,10000
12/30/2008,0000,5.45000,5.65000,5.31000,5.64000,18000
12/31/2008,0000,5.84000,5.84000,5.40000,5.83000,15000
01/05/2009,0000,5.50000,6.00000,5.50000,6.00000,3000
01/06/2009,0000,5.58000,5.98000,5.58000,5.98000,6000
01/07/2009,0000,5.78000,5.90000,5.78000,5.90000,2000
01/08/2009,0000,5.98000,5.98000,5.60000,5.60000,24000
01/09/2009,0000,5.45000,5.69000,5.45000,5.69000,2000
01/12/2009,0000,5.38000,5.56000,5.38000,5.54000,9000
01/14/2009,0000,5.34000,5.66000,5.34000,5.66000,8000
01/15/2009,0000,5.30000,5.76000,5.27000,5.27000,31000
01/16/2009,0000,5.27000,5.43000,5.27000,5.43000,2000
01/19/2009,0000,5.29000,5.76000,5.19000,5.74000,36000
01/20/2009,0000,5.35000,5.69000,5.35000,5.54000,38000
01/21/2009,0000,5.63000,5.63000,5.63000,5.63000,1000
02/02/2009,0000,5.68000,5.68000,5.68000,5.68000,1000
02/03/2009,0000,5.40000,5.75000,5.40000,5.75000,2000
02/04/2009,0000,5.43000,6.10000,5.43000,6.10000,8000
02/05/2009,0000,5.70000,6.05000,5.68000,5.93000,17000
02/06/2009,0000,5.64000,6.03000,5.63000,5.90000,14000
02/09/2009,0000,5.89000,5.90000,5.89000,5.90000,9000
02/10/2009,0000,5.90000,5.90000,5.90000,5.90000,1000
02/11/2009,0000,5.90000,6.08000,5.75000,6.00000,29000
02/12/2009,0000,5.80000,5.80000,5.76000,5.80000,5000
02/13/2009,0000,5.82000,5.96000,5.82000,5.96000,3000
02/16/2009,0000,5.96000,6.10000,5.81000,6.10000,17000
02/18/2009,0000,5.69000,5.69000,5.69000,5.69000,4000
02/19/2009,0000,5.85000,6.05000,5.70000,6.05000,18000
02/20/2009,0000,5.71000,6.04000,5.65000,5.94000,29000
02/25/2009,0000,5.80000,5.87000,5.75000,5.87000,6000
02/26/2009,0000,5.80000,5.85000,5.80000,5.85000,4000
02/27/2009,0000,5.85000,5.95000,5.85000,5.95000,13000
03/02/2009,0000,5.65000,5.97000,5.58000,5.60000,11000
03/03/2009,0000,5.67000,5.75000,5.60000,5.68000,9000
03/04/2009,0000,5.68000,5.75000,5.66000,5.72000,11000
03/05/2009,0000,5.70000,6.00000,5.58000,5.90000,26000
03/06/2009,0000,5.89000,6.10000,5.89000,6.06000,28000
03/09/2009,0000,6.06000,6.29000,6.06000,6.19000,32000
03/10/2009,0000,6.28000,6.28000,6.10000,6.10000,4000
03/11/2009,0000,6.09000,6.20000,6.02000,6.02000,25000
03/12/2009,0000,6.08000,6.08000,6.08000,6.08000,1000
03/13/2009,0000,6.01000,6.28000,6.00000,6.22000,93000
03/16/2009,0000,6.04000,6.07000,6.04000,6.07000,4000
03/17/2009,0000,6.10000,6.29000,6.02000,6.24000,60000
03/18/2009,0000,6.24000,6.38000,6.20000,6.20000,38000
03/19/2009,0000,6.13000,6.26000,6.13000,6.24000,43000
03/20/2009,0000,6.10000,6.17000,6.10000,6.17000,36000
03/23/2009,0000,6.10000,6.24000,6.09000,6.09000,159000
03/24/2009,0000,6.11000,6.20000,6.10000,6.20000,184000
03/25/2009,0000,6.10000,6.18000,6.10000,6.15000,44000
03/26/2009,0000,6.20000,6.29000,6.11000,6.16000,77000
03/27/2009,0000,6.17000,6.59000,6.17000,6.59000,183000
03/30/2009,0000,6.69000,6.97000,6.38000,6.38000,121000
03/31/2009,0000,6.36000,6.64000,6.35000,6.54000,113000
04/01/2009,0000,6.50000,6.55000,6.43000,6.54000,32000
04/02/2009,0000,6.70000,6.80000,6.50000,6.69000,174000
04/03/2009,0000,6.60000,6.75000,6.43000,6.43000,93000
04/06/2009,0000,6.21000,6.48000,6.21000,6.46000,15000
04/07/2009,0000,6.46000,6.46000,6.32000,6.45000,33000
04/08/2009,0000,6.49000,6.49000,6.33000,6.42000,152000
04/09/2009,0000,6.40000,6.69000,6.39000,6.69000,95000
04/10/2009,0000,6.69000,6.71000,6.50000,6.66000,36000
04/13/2009,0000,6.90000,7.11000,6.90000,6.97000,181000
04/14/2009,0000,7.00000,7.05000,6.90000,6.95000,50000
04/15/2009,0000,6.75000,7.18000,6.75000,7.18000,172000
04/16/2009,0000,7.40000,7.40000,7.00000,7.28000,132000
04/17/2009,0000,7.28000,7.28000,6.78000,6.78000,77000
04/20/2009,0000,7.03000,7.03000,6.50000,6.68000,82000
04/21/2009,0000,6.65000,7.00000,6.65000,7.00000,43000
04/22/2009,0000,6.70000,6.93000,6.67000,6.90000,17000
04/23/2009,0000,6.90000,7.28000,6.86000,7.18000,146000
04/24/2009,0000,7.10000,7.30000,7.00000,7.19000,152000
04/27/2009,0000,7.10000,7.10000,6.75000,6.90000,68000
04/28/2009,0000,6.85000,6.87000,6.71000,6.71000,37000
04/29/2009,0000,6.71000,6.75000,6.51000,6.74000,58000
04/30/2009,0000,6.82000,6.97000,6.73000,6.90000,120000
05/04/2009,0000,6.90000,7.12000,6.90000,7.05000,118000
05/05/2009,0000,7.19000,7.19000,6.90000,6.92000,90000
05/06/2009,0000,6.90000,7.03000,6.87000,7.03000,155000
05/07/2009,0000,7.17000,7.52000,7.17000,7.52000,325000
05/08/2009,0000,8.04000,8.04000,7.80000,7.81000,1195000
05/11/2009,0000,7.27000,7.58000,7.27000,7.45000,595000
05/12/2009,0000,7.57000,7.57000,7.15000,7.15000,222000
05/13/2009,0000,7.15000,7.39000,7.15000,7.25000,100000
05/14/2009,0000,7.10000,7.17000,7.02000,7.17000,91000
05/15/2009,0000,7.14000,7.60000,7.13000,7.60000,197000
05/18/2009,0000,7.53000,7.53000,7.20000,7.20000,151000
05/19/2009,0000,7.20000,7.20000,7.00000,7.08000,103000
05/20/2009,0000,7.08000,7.10000,6.94000,6.98000,92000
05/21/2009,0000,6.95000,6.98000,6.85000,6.91000,54000
05/22/2009,0000,6.78000,6.94000,6.77000,6.94000,91000
05/25/2009,0000,7.10000,7.10000,6.90000,6.93000,101000
05/26/2009,0000,6.91000,7.09000,6.87000,6.98000,225000
05/27/2009,0000,7.02000,7.03000,6.92000,7.00000,38000
06/01/2009,0000,7.00000,7.00000,6.98000,6.98000,41000
06/02/2009,0000,7.00000,7.00000,6.92000,6.92000,125000
06/03/2009,0000,6.95000,6.95000,6.90000,6.90000,38000
06/04/2009,0000,6.90000,6.90000,6.88000,6.90000,26000
06/05/2009,0000,6.90000,7.08000,6.90000,7.05000,73000
06/08/2009,0000,7.10000,7.10000,6.96000,6.96000,70000
06/09/2009,0000,7.00000,7.00000,6.51000,6.51000,82000
06/10/2009,0000,6.52000,6.73000,6.13000,6.72000,196000
06/11/2009,0000,6.80000,6.80000,6.42000,6.75000,89000
06/12/2009,0000,6.74000,6.80000,6.51000,6.77000,69000
06/15/2009,0000,6.56000,6.56000,6.32000,6.32000,95000
06/16/2009,0000,6.32000,6.32000,6.13000,6.15000,77000
06/17/2009,0000,6.18000,6.20000,6.09000,6.15000,33000
06/18/2009,0000,6.22000,6.22000,6.05000,6.05000,42000
06/19/2009,0000,6.02000,6.15000,6.02000,6.05000,8000
06/22/2009,0000,6.10000,6.10000,6.06000,6.06000,62000
06/23/2009,0000,6.05000,6.09000,6.05000,6.09000,24000
06/24/2009,0000,6.08000,6.11000,6.05000,6.11000,21000
06/25/2009,0000,6.05000,6.30000,6.05000,6.29000,53000
06/26/2009,0000,6.10000,6.13000,6.10000,6.10000,60000
06/29/2009,0000,6.10000,6.19000,6.07000,6.13000,38000
06/30/2009,0000,6.30000,6.55000,6.15000,6.55000,103000
07/01/2009,0000,7.00000,7.00000,7.00000,7.00000,295000
07/02/2009,0000,7.49000,7.49000,7.49000,7.49000,448000
07/03/2009,0000,7.59000,7.79000,7.30000,7.52000,659000
07/06/2009,0000,7.65000,7.88000,7.21000,7.88000,219000
07/07/2009,0000,7.88000,8.19000,7.87000,7.99000,296000
07/08/2009,0000,7.76000,7.81000,7.44000,7.45000,187000
07/09/2009,0000,7.50000,7.80000,7.43000,7.57000,230000
07/10/2009,0000,7.78000,7.78000,7.51000,7.52000,80000
07/13/2009,0000,7.70000,8.04000,7.60000,8.00000,289000
07/14/2009,0000,7.94000,7.94000,7.60000,7.70000,124000
07/15/2009,0000,7.70000,7.70000,7.50000,7.60000,107000
07/16/2009,0000,7.68000,8.06000,7.60000,7.98000,138000
07/17/2009,0000,7.94000,8.00000,7.70000,7.90000,121000
07/20/2009,0000,7.90000,7.99000,7.86000,7.98000,36000
07/21/2009,0000,7.97000,7.98000,7.70000,7.98000,42000
07/22/2009,0000,7.98000,7.98000,7.70000,7.90000,60000
07/23/2009,0000,7.70000,7.85000,7.61000,7.65000,53000
07/24/2009,0000,7.71000,7.77000,7.60000,7.63000,45000
07/27/2009,0000,7.64000,7.94000,7.63000,7.74000,91000
07/28/2009,0000,7.74000,7.88000,7.70000,7.72000,124000
07/29/2009,0000,7.80000,7.81000,7.70000,7.71000,136000
07/30/2009,0000,7.63000,7.63000,7.50000,7.60000,116000
07/31/2009,0000,7.60000,7.72000,7.57000,7.57000,96000
08/03/2009,0000,7.57000,7.68000,7.40000,7.52000,134000
08/04/2009,0000,7.68000,7.70000,7.53000,7.59000,92000
08/05/2009,0000,7.65000,7.70000,7.50000,7.53000,104000
08/06/2009,0000,7.60000,7.70000,7.32000,7.38000,146000
08/10/2009,0000,7.30000,7.45000,7.30000,7.45000,40000
08/11/2009,0000,7.30000,7.97000,7.23000,7.97000,151000
08/12/2009,0000,8.52000,8.52000,8.52000,8.52000,344000
08/13/2009,0000,9.11000,9.11000,8.50000,8.84000,1310000
08/14/2009,0000,8.80000,8.80000,8.23000,8.49000,359000
08/17/2009,0000,8.20000,8.40000,8.09000,8.10000,192000
08/18/2009,0000,7.98000,8.00000,7.55000,7.55000,88000
08/19/2009,0000,7.56000,7.70000,7.56000,7.63000,37000
08/20/2009,0000,7.63000,7.66000,7.31000,7.50000,113000
08/21/2009,0000,7.62000,7.62000,7.45000,7.45000,82000
08/24/2009,0000,7.54000,7.54000,7.41000,7.41000,20000
08/25/2009,0000,7.50000,7.53000,7.35000,7.47000,42000
08/26/2009,0000,7.33000,7.45000,7.33000,7.42000,19000
08/27/2009,0000,7.42000,7.60000,7.41000,7.60000,92000
08/28/2009,0000,7.50000,7.50000,7.11000,7.47000,71000
08/31/2009,0000,7.44000,7.44000,7.27000,7.40000,15000
09/01/2009,0000,7.62000,7.62000,7.27000,7.40000,31000
09/02/2009,0000,7.34000,7.49000,7.33000,7.49000,41000
09/03/2009,0000,7.49000,7.65000,7.41000,7.50000,29000
09/04/2009,0000,7.50000,7.62000,7.42000,7.50000,54000
09/07/2009,0000,7.56000,7.56000,7.47000,7.50000,184000
09/08/2009,0000,7.50000,8.02000,7.50000,7.98000,323000
09/09/2009,0000,7.98000,7.98000,7.65000,7.79000,82000
09/10/2009,0000,7.79000,7.79000,7.56000,7.56000,73000
09/11/2009,0000,7.69000,7.69000,7.51000,7.61000,89000
09/14/2009,0000,7.84000,7.84000,7.63000,7.79000,66000
09/15/2009,0000,7.79000,8.26000,7.78000,8.15000,186000
09/16/2009,0000,8.16000,8.39000,8.05000,8.15000,283000
09/17/2009,0000,8.27000,8.27000,8.13000,8.13000,115000
09/18/2009,0000,8.01000,8.15000,8.01000,8.14000,95000
09/21/2009,0000,8.14000,8.45000,8.10000,8.40000,194000
09/22/2009,0000,8.53000,8.98000,8.42000,8.98000,375000
09/23/2009,0000,9.50000,9.50000,8.36000,8.37000,632000
09/24/2009,0000,8.47000,8.81000,8.22000,8.70000,230000
09/25/2009,0000,8.68000,8.89000,8.68000,8.89000,177000
09/28/2009,0000,8.80000,8.84000,8.55000,8.72000,56000
09/29/2009,0000,8.76000,8.99000,8.60000,8.71000,122000
09/30/2009,0000,8.70000,8.93000,8.70000,8.79000,127000
10/01/2009,0000,8.80000,8.90000,8.50000,8.51000,68000
10/02/2009,0000,8.10000,8.50000,8.10000,8.30000,97000
10/05/2009,0000,8.30000,8.60000,8.30000,8.50000,38000
10/06/2009,0000,8.51000,9.09000,8.50000,9.09000,574000
10/07/2009,0000,9.06000,9.45000,9.00000,9.00000,397000
10/08/2009,0000,8.83000,9.20000,8.80000,8.80000,77000
10/09/2009,0000,8.80000,9.25000,8.70000,9.25000,116000
10/12/2009,0000,9.25000,9.25000,9.08000,9.24000,84000
10/13/2009,0000,9.25000,9.25000,9.10000,9.15000,185000
10/14/2009,0000,9.01000,9.20000,9.00000,9.10000,73000
10/15/2009,0000,9.12000,9.16000,8.95000,8.95000,67000
10/16/2009,0000,8.86000,9.16000,8.86000,9.00000,86000
10/19/2009,0000,9.10000,9.10000,9.01000,9.08000,34000
10/20/2009,0000,9.00000,9.03000,8.81000,9.00000,62000
10/21/2009,0000,9.00000,9.48000,9.00000,9.34000,259000
10/22/2009,0000,9.20000,9.25000,9.09000,9.12000,123000
10/23/2009,0000,9.08000,9.20000,9.05000,9.10000,253000
10/26/2009,0000,9.35000,9.37000,9.09000,9.14000,103000
10/27/2009,0000,9.14000,9.15000,9.05000,9.06000,78000
10/28/2009,0000,9.06000,9.15000,9.05000,9.15000,78000
10/29/2009,0000,8.95000,9.00000,8.62000,8.70000,163000
10/30/2009,0000,8.90000,8.90000,8.72000,8.72000,14000
11/02/2009,0000,8.15000,8.79000,8.15000,8.79000,40000
11/03/2009,0000,8.50000,8.90000,8.50000,8.79000,68000
11/04/2009,0000,8.70000,9.00000,8.67000,8.90000,68000
11/05/2009,0000,8.98000,9.08000,8.85000,8.90000,72000
11/06/2009,0000,8.72000,8.90000,8.70000,8.72000,20000
11/09/2009,0000,8.70000,9.06000,8.60000,9.06000,46000
11/10/2009,0000,9.00000,9.20000,8.83000,9.15000,88000
11/11/2009,0000,9.79000,9.79000,9.79000,9.79000,234000
11/12/2009,0000,10.45000,10.45000,10.45000,10.45000,127000
11/13/2009,0000,11.15000,11.15000,10.45000,11.15000,2298000
11/16/2009,0000,11.15000,11.40000,10.90000,11.10000,793000
11/17/2009,0000,10.95000,11.20000,10.50000,10.55000,407000
11/18/2009,0000,10.75000,10.75000,10.20000,10.20000,276000
11/19/2009,0000,10.40000,10.65000,10.20000,10.40000,199000
11/20/2009,0000,10.75000,10.80000,10.20000,10.80000,182000
11/23/2009,0000,10.80000,10.80000,10.45000,10.45000,188000
11/24/2009,0000,10.50000,10.80000,10.50000,10.60000,337000
11/25/2009,0000,10.75000,10.75000,10.40000,10.45000,63000
11/26/2009,0000,10.70000,10.70000,10.25000,10.30000,106000
11/27/2009,0000,10.20000,10.40000,9.81000,9.91000,132000
11/30/2009,0000,9.85000,10.10000,9.85000,10.10000,67000
12/01/2009,0000,10.20000,10.60000,10.00000,10.15000,139000
12/02/2009,0000,10.15000,10.50000,10.15000,10.25000,240000
12/03/2009,0000,10.45000,10.45000,10.20000,10.20000,62000
12/04/2009,0000,10.20000,10.35000,10.15000,10.20000,123000
12/07/2009,0000,10.30000,10.90000,10.30000,10.90000,342000
12/08/2009,0000,11.60000,11.60000,10.90000,10.95000,698000
12/09/2009,0000,11.00000,11.00000,10.60000,10.90000,325000
12/11/2009,0000,10.65000,10.80000,10.35000,10.60000,261000
12/14/2009,0000,11.00000,11.30000,10.90000,11.20000,946000
12/15/2009,0000,11.10000,11.30000,11.10000,11.20000,225000
12/16/2009,0000,11.20000,11.55000,10.90000,11.50000,167000
12/17/2009,0000,11.80000,11.90000,11.35000,11.35000,303000
12/18/2009,0000,11.10000,11.20000,10.70000,11.05000,148000
12/21/2009,0000,11.10000,11.35000,11.10000,11.10000,97000
12/22/2009,0000,11.20000,11.25000,11.05000,11.10000,115000
12/23/2009,0000,11.15000,11.20000,10.90000,11.10000,168000
12/25/2009,0000,11.00000,11.75000,10.70000,11.75000,393000
12/25/2009,0000,11.00000,11.75000,10.70000,11.75000,393000
12/28/2009,0000,12.55000,12.55000,12.55000,12.55000,181000
12/29/2009,1207,13.40000,13.40000,13.40000,13.40000,389395
