DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.60000,14.60000,14.50000,14.60000,4000
04/03/2007,0000,14.50000,14.60000,14.35000,14.55000,11000
04/04/2007,0000,14.55000,14.75000,14.55000,14.70000,124000
04/09/2007,0000,14.70000,14.70000,14.60000,14.70000,11000
04/10/2007,0000,14.60000,14.60000,14.50000,14.60000,30000
04/11/2007,0000,14.60000,14.70000,14.60000,14.70000,45000
04/12/2007,0000,14.65000,14.75000,14.60000,14.70000,10000
04/13/2007,0000,14.60000,14.70000,14.50000,14.70000,11000
04/16/2007,0000,14.70000,15.00000,14.70000,14.90000,149000
04/17/2007,0000,14.80000,14.80000,14.55000,14.70000,39000
04/18/2007,0000,14.70000,14.70000,14.60000,14.70000,60000
04/19/2007,0000,14.60000,14.70000,14.50000,14.70000,23000
04/20/2007,0000,14.70000,15.10000,14.70000,14.95000,94000
04/23/2007,0000,15.00000,15.35000,15.00000,15.10000,141000
04/24/2007,0000,15.20000,15.20000,15.05000,15.05000,18000
04/26/2007,0000,14.85000,14.85000,14.85000,14.85000,1000
04/27/2007,0000,14.70000,14.70000,14.60000,14.65000,21000
04/30/2007,0000,14.65000,14.65000,14.30000,14.60000,143000
05/02/2007,0000,14.55000,15.15000,14.55000,14.90000,241000
05/03/2007,0000,15.00000,15.20000,14.60000,14.80000,111000
05/04/2007,0000,14.90000,15.80000,14.75000,15.80000,673000
05/07/2007,0000,15.80000,16.85000,15.50000,16.45000,484000
05/08/2007,0000,16.25000,16.60000,15.80000,16.50000,269000
05/09/2007,0000,16.50000,16.50000,15.55000,15.60000,214000
05/10/2007,0000,15.60000,16.20000,15.45000,15.80000,154000
05/11/2007,0000,15.60000,15.60000,15.40000,15.40000,78000
05/14/2007,0000,15.40000,15.40000,15.10000,15.10000,15000
05/15/2007,0000,16.15000,16.15000,15.45000,15.50000,223000
05/16/2007,0000,15.30000,15.70000,15.20000,15.70000,63000
05/17/2007,0000,15.60000,15.60000,15.10000,15.20000,99000
05/18/2007,0000,15.50000,15.50000,14.75000,14.75000,155000
05/21/2007,0000,14.90000,15.50000,14.80000,14.90000,45000
05/22/2007,0000,14.90000,15.00000,14.80000,14.90000,63000
05/23/2007,0000,15.20000,15.20000,14.85000,15.10000,27000
05/24/2007,0000,15.20000,15.35000,14.90000,15.35000,39000
05/25/2007,0000,15.00000,15.00000,14.85000,15.00000,17000
05/28/2007,0000,15.00000,15.00000,15.00000,15.00000,52000
05/29/2007,0000,14.80000,15.00000,14.80000,15.00000,27000
05/30/2007,0000,14.85000,15.00000,14.85000,14.90000,9000
05/31/2007,0000,15.00000,15.20000,15.00000,15.20000,6000
06/04/2007,0000,15.30000,15.30000,15.00000,15.20000,29000
06/05/2007,0000,15.20000,15.20000,15.20000,15.20000,23000
06/06/2007,0000,15.20000,15.30000,15.00000,15.20000,38000
06/07/2007,0000,14.90000,14.90000,14.80000,14.85000,10000
06/08/2007,0000,15.45000,15.45000,15.00000,15.00000,16000
06/11/2007,0000,15.15000,15.20000,15.00000,15.00000,9000
06/12/2007,0000,15.00000,15.00000,15.00000,15.00000,11000
06/13/2007,0000,15.70000,15.70000,15.10000,15.40000,51000
06/14/2007,0000,15.35000,15.35000,15.05000,15.05000,15000
06/15/2007,0000,15.15000,15.45000,15.15000,15.15000,33000
06/20/2007,0000,15.25000,15.25000,15.15000,15.15000,31000
06/21/2007,0000,15.20000,15.30000,15.20000,15.30000,84000
06/22/2007,0000,15.25000,15.30000,15.05000,15.30000,100000
06/25/2007,0000,15.30000,15.50000,15.30000,15.40000,39000
06/26/2007,0000,15.80000,15.80000,15.40000,15.60000,103000
06/27/2007,0000,14.80000,15.60000,14.80000,15.60000,33000
06/28/2007,0000,15.30000,15.50000,15.30000,15.50000,22000
06/29/2007,0000,15.45000,15.45000,15.35000,15.35000,9000
07/02/2007,0000,15.35000,15.70000,15.35000,15.50000,454000
07/03/2007,0000,15.80000,15.80000,15.50000,15.60000,981000
07/04/2007,0000,14.50000,14.50000,14.00000,14.25000,206000
07/05/2007,0000,14.15000,14.20000,14.05000,14.10000,83000
07/06/2007,0000,14.10000,14.20000,14.00000,14.05000,146000
07/09/2007,0000,14.05000,14.05000,13.95000,13.95000,146000
07/10/2007,0000,13.95000,14.15000,13.90000,14.10000,161000
07/11/2007,0000,14.00000,14.30000,14.00000,14.20000,156000
07/12/2007,0000,14.35000,14.45000,14.25000,14.35000,114000
07/13/2007,0000,14.50000,14.50000,14.15000,14.20000,174000
07/17/2007,0000,14.35000,14.60000,14.30000,14.55000,320000
07/18/2007,0000,14.60000,15.20000,14.60000,14.85000,422000
07/19/2007,0000,14.90000,15.50000,14.90000,15.10000,218000
07/20/2007,0000,15.25000,15.35000,14.90000,15.30000,227000
07/23/2007,0000,15.50000,15.65000,15.45000,15.60000,367000
07/24/2007,0000,15.80000,15.80000,15.00000,15.10000,165000
07/25/2007,0000,15.20000,15.50000,15.05000,15.35000,195000
07/26/2007,0000,15.30000,15.40000,15.00000,15.05000,149000
07/27/2007,0000,14.70000,15.00000,14.70000,15.00000,56000
07/31/2007,0000,14.95000,15.35000,14.95000,15.20000,20000
08/01/2007,0000,15.25000,15.25000,15.00000,15.00000,36000
08/02/2007,0000,15.00000,15.00000,14.30000,14.70000,49000
08/03/2007,0000,14.70000,14.70000,14.60000,14.60000,28000
08/06/2007,0000,14.50000,14.75000,14.25000,14.75000,7000
08/07/2007,0000,14.85000,14.85000,14.85000,14.85000,1000
08/08/2007,0000,14.80000,14.80000,14.80000,14.80000,1000
08/09/2007,0000,14.60000,14.95000,14.60000,14.95000,8000
08/10/2007,0000,14.85000,14.85000,14.85000,14.85000,5000
08/14/2007,0000,14.60000,14.60000,14.50000,14.50000,20000
08/15/2007,0000,14.40000,14.40000,14.10000,14.10000,38000
08/16/2007,0000,14.10000,14.10000,13.45000,13.45000,236000
08/17/2007,0000,13.60000,13.70000,13.20000,13.30000,120000
08/20/2007,0000,13.50000,13.80000,13.50000,13.80000,63000
08/21/2007,0000,13.50000,13.60000,13.35000,13.35000,22000
08/22/2007,0000,13.50000,13.85000,13.40000,13.85000,34000
08/23/2007,0000,13.80000,13.90000,13.80000,13.90000,12000
08/24/2007,0000,13.90000,13.90000,13.50000,13.50000,19000
08/27/2007,0000,13.55000,13.65000,13.50000,13.65000,27000
08/28/2007,0000,13.65000,13.75000,13.50000,13.50000,467000
08/29/2007,0000,13.60000,13.65000,13.45000,13.65000,99000
08/30/2007,0000,13.65000,13.65000,13.50000,13.50000,60000
08/31/2007,0000,13.65000,13.80000,13.55000,13.80000,28000
09/03/2007,0000,13.85000,13.95000,13.80000,13.95000,45000
09/04/2007,0000,13.80000,13.80000,13.70000,13.80000,44000
09/05/2007,0000,13.80000,13.80000,13.80000,13.80000,2000
09/06/2007,0000,13.40000,13.80000,13.40000,13.80000,149000
09/07/2007,0000,13.40000,13.65000,13.40000,13.65000,138000
09/10/2007,0000,13.60000,13.60000,13.50000,13.50000,21000
09/11/2007,0000,13.60000,13.60000,13.60000,13.60000,3000
09/12/2007,0000,13.75000,13.75000,13.50000,13.50000,11000
09/13/2007,0000,13.55000,13.55000,13.55000,13.55000,3000
09/14/2007,0000,13.55000,13.60000,13.50000,13.50000,11000
09/17/2007,0000,13.50000,13.50000,13.50000,13.50000,39000
09/19/2007,0000,13.55000,13.60000,13.50000,13.50000,47000
09/20/2007,0000,13.50000,13.50000,13.50000,13.50000,37000
09/21/2007,0000,13.50000,13.60000,13.50000,13.60000,4000
09/26/2007,0000,13.70000,13.80000,13.60000,13.70000,30000
09/27/2007,0000,13.70000,13.80000,13.65000,13.80000,29000
09/28/2007,0000,13.80000,13.80000,13.80000,13.80000,8000
10/01/2007,0000,13.85000,13.90000,13.70000,13.70000,5000
10/02/2007,0000,13.75000,13.85000,13.75000,13.80000,39000
10/03/2007,0000,13.80000,13.90000,13.80000,13.85000,24000
10/04/2007,0000,13.80000,14.00000,13.80000,13.90000,35000
10/05/2007,0000,13.95000,14.00000,13.95000,13.95000,56000
10/08/2007,0000,14.00000,14.00000,13.90000,13.90000,5000
10/11/2007,0000,13.60000,13.70000,13.60000,13.70000,21000
10/12/2007,0000,13.70000,13.80000,13.70000,13.80000,8000
10/15/2007,0000,13.80000,13.80000,13.80000,13.80000,2000
10/16/2007,0000,13.60000,13.60000,13.55000,13.55000,7000
10/17/2007,0000,13.70000,13.70000,13.70000,13.70000,1000
10/18/2007,0000,13.70000,13.75000,13.70000,13.70000,40000
10/19/2007,0000,13.75000,13.75000,13.75000,13.75000,1000
10/22/2007,0000,13.70000,13.70000,13.65000,13.65000,19000
10/23/2007,0000,13.70000,13.70000,13.55000,13.55000,14000
10/24/2007,0000,13.70000,13.70000,13.50000,13.50000,53000
10/25/2007,0000,13.50000,13.50000,13.50000,13.50000,22000
10/26/2007,0000,13.60000,13.65000,13.50000,13.55000,9000
10/29/2007,0000,13.55000,13.55000,13.55000,13.55000,5000
10/30/2007,0000,13.50000,13.70000,13.50000,13.60000,38000
10/31/2007,0000,13.60000,13.60000,13.50000,13.50000,18000
11/01/2007,0000,13.50000,13.50000,13.50000,13.50000,54000
11/02/2007,0000,13.50000,13.60000,13.50000,13.60000,11000
11/05/2007,0000,13.60000,13.60000,13.50000,13.50000,5000
11/06/2007,0000,13.50000,13.50000,13.45000,13.45000,5000
11/07/2007,0000,13.45000,13.60000,13.45000,13.60000,9000
11/08/2007,0000,13.45000,13.60000,13.40000,13.50000,32000
11/09/2007,0000,13.45000,13.45000,13.15000,13.15000,3000
11/12/2007,0000,13.40000,13.40000,13.30000,13.30000,3000
11/13/2007,0000,13.50000,13.50000,13.30000,13.50000,24000
11/15/2007,0000,13.40000,13.45000,13.40000,13.40000,100
11/16/2007,0000,13.50000,13.50000,13.50000,13.50000,3000
11/19/2007,0000,13.40000,13.40000,13.35000,13.35000,5000
11/20/2007,0000,13.40000,13.40000,13.00000,13.00000,13000
11/21/2007,0000,13.00000,13.35000,13.00000,13.35000,44000
11/22/2007,0000,13.00000,13.25000,13.00000,13.20000,6000
11/23/2007,0000,13.00000,13.40000,13.00000,13.40000,60000
11/26/2007,0000,13.50000,13.50000,13.30000,13.30000,2000
11/27/2007,0000,13.00000,13.00000,13.00000,13.00000,15000
11/28/2007,0000,13.00000,13.00000,13.00000,13.00000,7000
11/29/2007,0000,13.05000,13.20000,13.05000,13.20000,2000
11/30/2007,0000,13.05000,13.20000,13.00000,13.00000,3000
12/03/2007,0000,13.00000,13.20000,13.00000,13.20000,2000
12/05/2007,0000,13.20000,13.50000,13.20000,13.50000,3000
12/06/2007,0000,13.20000,13.50000,13.20000,13.50000,6000
12/07/2007,0000,13.50000,13.50000,13.15000,13.45000,5000
12/10/2007,0000,13.30000,13.30000,13.30000,13.30000,2000
12/11/2007,0000,13.25000,13.30000,13.10000,13.30000,6000
12/12/2007,0000,13.25000,13.25000,13.25000,13.25000,4000
12/13/2007,0000,13.10000,13.10000,13.00000,13.00000,31000
12/14/2007,0000,12.50000,13.15000,12.50000,13.00000,26000
12/17/2007,0000,13.00000,13.00000,13.00000,13.00000,3000
12/18/2007,0000,12.50000,12.90000,12.50000,12.90000,8000
12/20/2007,0000,12.60000,12.90000,12.60000,12.90000,4000
12/21/2007,0000,12.60000,12.60000,12.60000,12.60000,2000
12/24/2007,0000,12.90000,12.90000,12.90000,12.90000,2000
12/25/2007,0000,12.90000,12.90000,12.90000,12.90000,2000
12/26/2007,0000,12.50000,12.50000,12.50000,12.50000,1000
12/27/2007,0000,12.95000,13.00000,12.95000,13.00000,4000
01/02/2008,0000,12.95000,12.95000,12.80000,12.80000,9000
01/03/2008,0000,12.50000,12.50000,12.50000,12.50000,6000
01/07/2008,0000,12.50000,12.50000,12.50000,12.50000,12000
01/08/2008,0000,12.50000,12.50000,12.30000,12.30000,6000
01/10/2008,0000,12.70000,12.70000,12.50000,12.60000,18000
01/11/2008,0000,12.80000,12.80000,12.80000,12.80000,5000
01/15/2008,0000,12.90000,12.90000,12.50000,12.50000,4000
01/17/2008,0000,12.70000,12.70000,12.55000,12.55000,6000
01/21/2008,0000,12.65000,12.65000,12.65000,12.65000,1000
01/22/2008,0000,12.50000,12.50000,12.00000,12.00000,13000
01/23/2008,0000,12.50000,12.50000,12.30000,12.30000,15000
01/24/2008,0000,12.20000,12.25000,12.20000,12.25000,4000
01/28/2008,0000,12.25000,12.25000,12.10000,12.10000,10000
01/31/2008,0000,12.10000,12.10000,12.10000,12.10000,10000
02/01/2008,0000,12.25000,12.35000,12.25000,12.25000,3000
02/12/2008,0000,12.40000,12.50000,12.40000,12.50000,2000
02/13/2008,0000,12.20000,12.20000,12.20000,12.20000,3000
02/14/2008,0000,12.50000,12.90000,12.25000,12.90000,7000
02/15/2008,0000,12.85000,12.85000,12.25000,12.25000,4000
02/18/2008,0000,12.35000,12.35000,12.30000,12.30000,2000
02/20/2008,0000,12.30000,12.30000,12.30000,12.30000,2000
02/21/2008,0000,12.50000,12.50000,12.25000,12.25000,2000
02/25/2008,0000,12.30000,12.30000,12.30000,12.30000,2000
02/26/2008,0000,12.35000,12.35000,12.35000,12.35000,2000
02/27/2008,0000,12.25000,12.35000,12.20000,12.35000,15000
02/29/2008,0000,13.00000,13.00000,12.30000,12.40000,14000
03/03/2008,0000,12.35000,12.95000,12.35000,12.80000,103000
03/05/2008,0000,12.80000,13.00000,12.75000,12.75000,18000
03/06/2008,0000,12.80000,12.85000,12.80000,12.85000,8000
03/07/2008,0000,12.80000,12.90000,12.60000,12.60000,18000
03/10/2008,0000,12.80000,12.85000,12.80000,12.85000,94000
03/12/2008,0000,12.60000,12.80000,12.60000,12.80000,12000
03/13/2008,0000,12.65000,12.65000,12.65000,12.65000,1000
03/14/2008,0000,12.80000,12.85000,12.70000,12.70000,6000
03/18/2008,0000,12.80000,12.80000,12.80000,12.80000,3000
03/19/2008,0000,12.80000,12.80000,12.80000,12.80000,10000
03/20/2008,0000,12.90000,12.90000,12.75000,12.75000,4000
03/21/2008,0000,12.60000,12.60000,12.60000,12.60000,1000
03/25/2008,0000,13.15000,13.15000,13.10000,13.10000,2000
03/26/2008,0000,12.70000,12.80000,12.70000,12.80000,3000
03/27/2008,0000,13.00000,13.00000,12.85000,12.90000,5000
03/28/2008,0000,12.80000,12.80000,12.80000,12.80000,2000
03/31/2008,0000,12.95000,12.95000,12.80000,12.80000,2000
04/01/2008,0000,12.95000,12.95000,12.95000,12.95000,1000
04/02/2008,0000,12.80000,12.80000,12.80000,12.80000,5000
04/03/2008,0000,13.00000,13.00000,13.00000,13.00000,3000
04/07/2008,0000,13.00000,13.00000,12.80000,12.80000,12000
04/08/2008,0000,12.80000,12.90000,12.80000,12.80000,31000
04/09/2008,0000,12.80000,12.80000,12.80000,12.80000,14000
04/11/2008,0000,12.85000,12.85000,12.85000,12.85000,1000
04/14/2008,0000,13.00000,13.00000,12.95000,12.95000,2000
04/15/2008,0000,12.95000,13.00000,12.85000,12.85000,15000
04/16/2008,0000,12.85000,13.40000,12.85000,13.40000,83000
04/17/2008,0000,13.50000,13.50000,13.20000,13.50000,4000
04/18/2008,0000,13.20000,13.20000,13.20000,13.20000,3000
04/21/2008,0000,13.20000,13.20000,13.20000,13.20000,4000
04/22/2008,0000,13.20000,13.20000,13.20000,13.20000,4000
04/24/2008,0000,13.20000,13.30000,13.20000,13.20000,14000
04/25/2008,0000,13.30000,13.60000,13.30000,13.60000,3000
04/28/2008,0000,13.25000,13.45000,13.25000,13.45000,7000
04/29/2008,0000,13.25000,13.25000,13.20000,13.20000,8000
04/30/2008,0000,13.20000,13.20000,13.20000,13.20000,3000
05/02/2008,0000,13.20000,14.10000,13.20000,13.75000,9000
05/05/2008,0000,13.80000,13.80000,13.80000,13.80000,1000
05/06/2008,0000,13.20000,13.60000,13.20000,13.20000,100
05/07/2008,0000,13.05000,13.65000,13.05000,13.65000,11000
05/08/2008,0000,13.60000,14.35000,13.20000,13.20000,5000
05/09/2008,0000,13.20000,13.20000,13.10000,13.10000,12000
05/12/2008,0000,13.10000,13.30000,13.10000,13.15000,12000
05/13/2008,0000,13.30000,13.55000,13.10000,13.55000,4000
05/14/2008,0000,13.40000,13.40000,13.40000,13.40000,5000
05/15/2008,0000,13.20000,13.55000,13.20000,13.55000,2000
05/16/2008,0000,13.40000,13.40000,13.40000,13.40000,2000
05/20/2008,0000,13.45000,13.55000,13.40000,13.55000,3000
05/22/2008,0000,13.50000,13.70000,13.25000,13.70000,13000
05/27/2008,0000,13.50000,13.50000,13.50000,13.50000,6000
05/29/2008,0000,13.50000,13.85000,13.50000,13.85000,3000
05/30/2008,0000,13.95000,13.95000,13.95000,13.95000,1000
06/03/2008,0000,13.30000,13.80000,13.30000,13.30000,7000
06/05/2008,0000,13.90000,13.90000,13.90000,13.90000,1000
06/06/2008,0000,13.50000,13.75000,13.40000,13.45000,30000
06/10/2008,0000,13.50000,13.50000,13.45000,13.45000,64000
06/11/2008,0000,13.50000,13.50000,13.40000,13.40000,3000
06/12/2008,0000,13.15000,13.15000,13.10000,13.10000,15000
06/13/2008,0000,13.80000,13.80000,13.80000,13.80000,1000
06/16/2008,0000,13.80000,13.85000,13.55000,13.55000,10000
06/17/2008,0000,13.80000,13.80000,13.45000,13.65000,13000
06/18/2008,0000,13.55000,14.40000,13.55000,14.10000,97000
06/19/2008,0000,12.80000,13.00000,12.50000,12.50000,109000
06/20/2008,0000,12.00000,12.40000,11.90000,12.10000,50000
06/23/2008,0000,12.10000,12.10000,11.70000,11.70000,17000
06/24/2008,0000,11.95000,11.95000,11.85000,11.85000,4000
06/25/2008,0000,11.50000,11.50000,11.50000,11.50000,2000
06/26/2008,0000,11.50000,11.60000,11.30000,11.40000,26000
06/27/2008,0000,11.00000,11.00000,10.65000,10.65000,50000
06/30/2008,0000,10.65000,10.95000,10.50000,10.50000,20000
07/01/2008,0000,10.75000,10.75000,10.10000,10.10000,27000
07/02/2008,0000,10.10000,10.35000,10.10000,10.30000,38000
07/03/2008,0000,10.40000,10.40000,10.40000,10.40000,2000
07/04/2008,0000,10.40000,10.40000,10.40000,10.40000,2000
07/09/2008,0000,10.85000,11.00000,10.80000,10.80000,8000
07/10/2008,0000,10.20000,10.30000,10.20000,10.20000,13000
07/11/2008,0000,10.30000,10.40000,10.30000,10.35000,3000
07/14/2008,0000,10.30000,10.40000,10.30000,10.40000,3000
07/16/2008,0000,10.20000,10.30000,10.20000,10.30000,12000
07/17/2008,0000,10.30000,10.45000,10.30000,10.30000,300
07/18/2008,0000,10.30000,10.30000,10.30000,10.30000,11000
07/22/2008,0000,10.20000,10.20000,10.20000,10.20000,19000
07/23/2008,0000,10.40000,10.50000,10.40000,10.45000,5000
07/24/2008,0000,10.45000,10.50000,10.45000,10.50000,4000
07/25/2008,0000,10.35000,10.35000,10.35000,10.35000,5000
07/29/2008,0000,10.35000,10.35000,10.30000,10.30000,18000
07/30/2008,0000,10.50000,10.50000,10.40000,10.40000,2000
07/31/2008,0000,10.50000,10.50000,10.30000,10.50000,31000
08/01/2008,0000,10.30000,10.40000,10.30000,10.40000,22000
08/05/2008,0000,10.30000,10.30000,10.30000,10.30000,2000
08/12/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
08/13/2008,0000,10.50000,10.50000,10.50000,10.50000,5000
08/18/2008,0000,10.30000,10.30000,10.30000,10.30000,14000
08/19/2008,0000,10.25000,10.25000,10.10000,10.10000,11000
08/21/2008,0000,10.20000,10.20000,10.20000,10.20000,2000
08/25/2008,0000,10.70000,10.70000,10.55000,10.60000,5000
08/26/2008,0000,10.80000,10.80000,10.80000,10.80000,2000
08/29/2008,0000,10.40000,10.40000,10.40000,10.40000,10000
09/03/2008,0000,10.30000,10.30000,10.30000,10.30000,11000
09/04/2008,0000,10.30000,10.30000,10.20000,10.20000,18000
09/05/2008,0000,10.10000,10.10000,10.10000,10.10000,10000
09/08/2008,0000,10.15000,10.15000,10.10000,10.10000,17000
09/09/2008,0000,10.10000,10.10000,10.10000,10.10000,36000
09/10/2008,0000,10.10000,10.25000,10.10000,10.25000,5000
09/11/2008,0000,10.35000,10.35000,10.35000,10.35000,2000
09/12/2008,0000,10.35000,10.35000,10.30000,10.35000,5000
09/15/2008,0000,10.10000,10.10000,10.05000,10.05000,26000
09/16/2008,0000,9.76000,10.70000,9.50000,10.70000,39000
09/17/2008,0000,10.00000,10.00000,10.00000,10.00000,4000
09/18/2008,0000,9.85000,9.85000,9.85000,9.85000,10000
09/19/2008,0000,10.15000,10.15000,10.15000,10.15000,2000
09/24/2008,0000,10.15000,10.15000,10.15000,10.15000,4000
09/25/2008,0000,10.00000,10.05000,10.00000,10.05000,3000
09/26/2008,0000,10.10000,10.10000,10.10000,10.10000,5000
09/30/2008,0000,9.46000,9.65000,9.45000,9.65000,12000
10/01/2008,0000,10.25000,10.25000,9.69000,9.69000,9000
10/02/2008,0000,9.81000,9.81000,9.80000,9.80000,10000
10/03/2008,0000,9.80000,9.80000,9.41000,9.41000,2000
10/06/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
10/07/2008,0000,9.40000,9.40000,9.40000,9.40000,5000
10/08/2008,0000,9.50000,9.50000,9.45000,9.45000,10000
10/09/2008,0000,9.51000,9.51000,9.51000,9.51000,1000
10/13/2008,0000,9.18000,9.20000,9.18000,9.18000,27000
10/14/2008,0000,9.18000,9.58000,9.18000,9.58000,18000
10/15/2008,0000,9.40000,9.40000,9.30000,9.30000,11000
10/16/2008,0000,9.15000,9.20000,9.01000,9.20000,14000
10/17/2008,0000,9.08000,9.20000,9.08000,9.20000,8000
10/20/2008,0000,9.20000,9.20000,8.88000,8.88000,6000
10/21/2008,0000,9.01000,9.10000,8.96000,8.96000,6000
10/24/2008,0000,8.90000,8.95000,8.65000,8.65000,18000
10/27/2008,0000,8.25000,8.25000,8.05000,8.05000,18000
10/28/2008,0000,8.16000,8.16000,8.15000,8.15000,9000
10/29/2008,0000,8.30000,8.30000,8.30000,8.30000,5000
10/30/2008,0000,8.30000,8.30000,8.30000,8.30000,3000
10/31/2008,0000,8.31000,8.39000,8.30000,8.39000,5000
11/03/2008,0000,8.30000,8.31000,8.30000,8.30000,13000
11/04/2008,0000,8.88000,8.88000,8.88000,8.88000,2000
11/05/2008,0000,9.50000,9.50000,9.50000,9.50000,6000
11/06/2008,0000,10.10000,10.10000,9.00000,9.00000,23000
11/07/2008,0000,8.58000,8.58000,8.57000,8.57000,2000
11/10/2008,0000,8.57000,8.58000,8.50000,8.50000,10000
11/12/2008,0000,8.28000,8.50000,8.28000,8.50000,5000
11/14/2008,0000,8.50000,8.50000,8.50000,8.50000,5000
11/17/2008,0000,8.50000,8.65000,8.50000,8.65000,3000
11/18/2008,0000,8.60000,8.60000,8.60000,8.60000,1000
11/19/2008,0000,8.50000,8.60000,8.12000,8.12000,3000
11/20/2008,0000,8.21000,8.60000,8.15000,8.15000,3000
11/21/2008,0000,8.30000,8.35000,8.30000,8.35000,3000
11/24/2008,0000,8.88000,8.88000,8.88000,8.88000,3000
11/25/2008,0000,8.50000,8.50000,8.30000,8.36000,5000
11/26/2008,0000,8.36000,8.36000,8.36000,8.36000,5000
11/27/2008,0000,8.46000,8.70000,8.46000,8.70000,11000
11/28/2008,0000,8.51000,8.51000,8.51000,8.51000,1000
12/04/2008,0000,8.51000,8.51000,8.51000,8.51000,7000
12/09/2008,0000,8.70000,8.70000,8.70000,8.70000,7000
12/11/2008,0000,8.40000,8.70000,8.34000,8.70000,6000
12/12/2008,0000,8.87000,8.87000,8.31000,8.31000,7000
12/15/2008,0000,8.50000,8.50000,8.33000,8.34000,7000
12/16/2008,0000,8.45000,8.50000,8.45000,8.50000,9000
12/17/2008,0000,8.50000,8.50000,8.50000,8.50000,5000
12/19/2008,0000,8.51000,8.51000,8.50000,8.50000,13000
12/22/2008,0000,8.51000,8.51000,8.51000,8.51000,3000
12/24/2008,0000,8.87000,8.87000,8.87000,8.87000,4000
12/25/2008,0000,8.88000,9.38000,8.80000,9.38000,17000
12/26/2008,0000,8.80000,8.80000,8.80000,8.80000,10000
01/08/2009,0000,9.40000,9.40000,9.40000,9.40000,1000
01/09/2009,0000,9.38000,9.38000,9.38000,9.38000,1000
01/12/2009,0000,8.74000,8.74000,8.74000,8.74000,1000
01/19/2009,0000,8.51000,8.51000,8.51000,8.51000,1000
01/21/2009,0000,8.50000,8.90000,8.50000,8.50000,400
02/02/2009,0000,9.08000,9.09000,8.52000,8.52000,14000
02/03/2009,0000,9.00000,9.11000,8.71000,8.71000,36000
02/04/2009,0000,9.15000,9.31000,8.65000,8.65000,27000
02/05/2009,0000,9.20000,9.21000,9.20000,9.21000,20000
02/06/2009,0000,9.20000,9.50000,9.20000,9.50000,4000
02/09/2009,0000,9.20000,9.20000,9.20000,9.20000,12000
02/10/2009,0000,9.30000,9.50000,9.30000,9.30000,19000
02/11/2009,0000,9.41000,9.41000,9.41000,9.41000,10000
02/12/2009,0000,9.11000,9.11000,9.11000,9.11000,1000
02/13/2009,0000,9.45000,9.50000,9.45000,9.50000,12000
02/17/2009,0000,9.50000,9.60000,9.50000,9.60000,20000
02/18/2009,0000,9.51000,9.71000,9.51000,9.71000,27000
02/19/2009,0000,9.24000,9.24000,9.24000,9.24000,2000
02/20/2009,0000,9.49000,9.61000,9.49000,9.61000,13000
02/23/2009,0000,9.50000,9.60000,9.50000,9.60000,16000
02/24/2009,0000,9.55000,9.60000,9.50000,9.50000,22000
02/25/2009,0000,9.60000,9.60000,9.60000,9.60000,5000
02/26/2009,0000,9.61000,9.85000,9.61000,9.80000,45000
02/27/2009,0000,9.50000,10.15000,9.50000,9.50000,38000
03/02/2009,0000,9.80000,10.15000,9.56000,10.15000,67000
03/03/2009,0000,10.25000,10.40000,9.58000,10.30000,25000
03/04/2009,0000,9.71000,10.70000,9.71000,10.70000,42000
03/05/2009,0000,10.55000,10.55000,10.30000,10.30000,11000
03/06/2009,0000,10.50000,10.75000,10.35000,10.75000,37000
03/09/2009,0000,10.85000,10.85000,10.30000,10.85000,17000
03/10/2009,0000,10.90000,11.15000,10.90000,11.15000,20000
03/11/2009,0000,11.35000,11.90000,11.35000,11.80000,87000
03/12/2009,0000,11.80000,11.80000,11.80000,11.80000,20000
03/13/2009,0000,11.80000,11.80000,11.65000,11.65000,21000
03/16/2009,0000,11.80000,12.25000,11.80000,12.25000,40000
03/17/2009,0000,12.25000,12.55000,12.25000,12.35000,30000
03/18/2009,0000,12.35000,12.75000,12.35000,12.75000,49000
03/19/2009,0000,12.75000,13.00000,12.75000,12.75000,40000
03/20/2009,0000,12.75000,13.00000,12.75000,12.75000,70000
03/23/2009,0000,12.65000,13.10000,12.65000,13.10000,44000
03/24/2009,0000,13.10000,13.50000,13.10000,13.10000,24000
03/25/2009,0000,13.20000,14.00000,13.20000,13.95000,83000
03/26/2009,0000,13.80000,13.80000,13.00000,13.00000,10000
03/27/2009,0000,13.00000,13.30000,13.00000,13.00000,26000
03/30/2009,0000,12.50000,13.30000,12.50000,12.50000,100
04/01/2009,0000,12.50000,13.20000,12.50000,12.60000,6000
04/03/2009,0000,12.80000,12.80000,12.80000,12.80000,2000
04/06/2009,0000,13.10000,13.50000,13.10000,13.50000,4000
04/07/2009,0000,14.00000,14.00000,14.00000,14.00000,1000
04/08/2009,0000,13.05000,13.10000,13.05000,13.10000,7000
04/09/2009,0000,13.50000,13.60000,13.40000,13.40000,13000
04/10/2009,0000,13.40000,13.40000,13.40000,13.40000,11000
04/13/2009,0000,12.75000,12.75000,12.75000,12.75000,3000
04/14/2009,0000,13.55000,13.60000,13.55000,13.60000,10000
04/15/2009,0000,14.50000,14.50000,14.30000,14.30000,63000
04/16/2009,0000,15.10000,15.20000,14.50000,14.80000,64000
04/17/2009,0000,14.80000,14.90000,13.80000,13.80000,30000
04/20/2009,0000,13.85000,13.85000,13.85000,13.85000,1000
04/22/2009,0000,13.85000,14.00000,13.80000,14.00000,3000
04/23/2009,0000,14.20000,14.20000,14.00000,14.00000,3000
04/24/2009,0000,14.20000,14.20000,13.80000,13.80000,19000
04/27/2009,0000,13.80000,13.80000,13.80000,13.80000,1000
04/28/2009,0000,13.70000,13.70000,13.50000,13.50000,7000
04/29/2009,0000,13.50000,13.50000,13.50000,13.50000,3000
04/30/2009,0000,13.50000,14.30000,13.50000,14.30000,35000
05/04/2009,0000,13.55000,14.30000,13.50000,14.10000,11000
05/05/2009,0000,14.50000,14.50000,13.70000,13.80000,21000
05/06/2009,0000,13.80000,13.80000,13.50000,13.65000,29000
05/07/2009,0000,13.80000,13.80000,13.80000,13.80000,2000
05/08/2009,0000,13.90000,13.90000,13.85000,13.85000,5000
05/11/2009,0000,13.60000,13.85000,13.60000,13.85000,11000
05/12/2009,0000,13.55000,13.55000,13.55000,13.55000,3000
05/13/2009,0000,13.55000,13.55000,13.55000,13.55000,2000
05/14/2009,0000,13.60000,13.60000,13.60000,13.60000,1000
05/18/2009,0000,13.90000,13.90000,13.85000,13.90000,7000
05/19/2009,0000,13.90000,14.00000,13.90000,13.90000,8000
05/20/2009,0000,13.70000,14.40000,13.70000,14.40000,7000
05/21/2009,0000,14.00000,14.00000,14.00000,14.00000,1000
05/22/2009,0000,13.90000,14.35000,13.80000,14.05000,8000
05/25/2009,0000,14.00000,14.00000,14.00000,14.00000,2000
05/26/2009,0000,14.25000,14.25000,14.20000,14.20000,3000
05/27/2009,0000,14.20000,14.30000,14.20000,14.20000,9000
06/01/2009,0000,14.30000,14.30000,14.10000,14.10000,5000
06/02/2009,0000,14.05000,14.05000,13.85000,13.85000,6000
06/03/2009,0000,13.70000,13.70000,13.70000,13.70000,3000
06/05/2009,0000,13.70000,14.10000,13.70000,14.10000,3000
06/08/2009,0000,13.50000,13.50000,13.50000,13.50000,1000
06/09/2009,0000,13.70000,13.80000,13.70000,13.75000,9000
06/12/2009,0000,13.80000,14.00000,13.80000,13.80000,700
06/15/2009,0000,13.75000,13.75000,13.75000,13.75000,2000
06/22/2009,0000,13.70000,13.70000,13.70000,13.70000,3000
06/23/2009,0000,13.70000,13.70000,13.70000,13.70000,3000
06/24/2009,0000,13.65000,13.90000,13.60000,13.90000,6000
06/26/2009,0000,13.80000,13.80000,13.80000,13.80000,1000
06/29/2009,0000,13.80000,13.80000,13.80000,13.80000,2000
06/30/2009,0000,13.90000,14.05000,13.90000,13.90000,400
07/01/2009,0000,13.95000,14.25000,13.95000,14.25000,8000
07/02/2009,0000,14.15000,14.20000,14.05000,14.20000,4000
07/03/2009,0000,14.20000,14.50000,14.15000,14.50000,49000
07/06/2009,0000,13.15000,13.20000,13.10000,13.10000,33000
07/07/2009,0000,13.50000,13.50000,13.20000,13.20000,12000
07/08/2009,0000,13.10000,13.10000,12.80000,12.80000,12000
07/09/2009,0000,13.40000,13.65000,13.40000,13.50000,27000
07/10/2009,0000,13.50000,13.50000,13.10000,13.10000,18000
07/13/2009,0000,13.10000,13.10000,12.80000,12.80000,2000
07/15/2009,0000,13.50000,13.50000,13.50000,13.50000,1000
07/16/2009,0000,12.80000,12.80000,12.80000,12.80000,1000
07/21/2009,0000,12.80000,12.90000,12.80000,12.90000,6000
07/22/2009,0000,12.95000,13.40000,12.95000,12.95000,100
07/28/2009,0000,13.45000,13.45000,13.45000,13.45000,1000
07/30/2009,0000,13.00000,13.45000,13.00000,13.00000,200
08/04/2009,0000,13.00000,13.45000,13.00000,13.00000,100
08/05/2009,0000,13.50000,13.50000,13.50000,13.50000,10000
08/06/2009,0000,13.10000,13.10000,13.10000,13.10000,12000
08/10/2009,0000,13.20000,13.30000,13.20000,13.30000,20000
08/13/2009,0000,13.60000,13.60000,13.20000,13.50000,35000
08/14/2009,0000,13.40000,13.40000,13.40000,13.40000,10000
08/24/2009,0000,13.00000,13.00000,13.00000,13.00000,2000
08/25/2009,0000,13.00000,13.00000,13.00000,13.00000,1000
08/26/2009,0000,13.05000,13.05000,13.05000,13.05000,3000
09/01/2009,0000,13.10000,13.10000,13.10000,13.10000,10000
09/02/2009,0000,13.50000,13.50000,13.50000,13.50000,8000
09/03/2009,0000,13.50000,13.60000,13.50000,13.60000,32000
09/04/2009,0000,13.60000,13.70000,13.60000,13.60000,300
09/07/2009,0000,13.50000,13.60000,13.50000,13.60000,3000
09/08/2009,0000,13.85000,14.00000,13.85000,14.00000,3000
09/09/2009,0000,13.55000,13.55000,13.55000,13.55000,1000
09/10/2009,0000,13.50000,13.55000,13.50000,13.55000,5000
09/11/2009,0000,13.55000,13.95000,13.55000,13.55000,29000
09/14/2009,0000,13.55000,13.55000,13.55000,13.55000,24000
09/15/2009,0000,13.50000,13.85000,13.50000,13.50000,400
09/16/2009,0000,13.55000,13.55000,13.55000,13.55000,21000
09/17/2009,0000,13.55000,13.90000,13.55000,13.85000,41000
09/18/2009,0000,13.65000,13.85000,13.65000,13.85000,31000
09/21/2009,0000,13.65000,13.65000,13.65000,13.65000,16000
09/22/2009,0000,13.65000,13.65000,13.60000,13.60000,51000
09/23/2009,0000,13.60000,13.60000,13.50000,13.50000,20000
09/25/2009,0000,13.35000,13.35000,13.30000,13.30000,15000
09/28/2009,0000,13.70000,13.70000,13.70000,13.70000,2000
09/29/2009,0000,13.70000,13.80000,13.60000,13.60000,32000
09/30/2009,0000,13.50000,13.70000,13.50000,13.50000,100
10/01/2009,0000,13.65000,13.65000,13.55000,13.55000,10000
10/02/2009,0000,13.35000,13.40000,13.35000,13.35000,9000
10/07/2009,0000,13.45000,13.45000,13.45000,13.45000,5000
10/09/2009,0000,13.50000,13.50000,13.45000,13.50000,3000
10/12/2009,0000,13.80000,13.80000,13.50000,13.50000,9000
10/14/2009,0000,13.70000,13.80000,13.70000,13.70000,55000
10/15/2009,0000,13.70000,13.70000,13.70000,13.70000,2000
10/16/2009,0000,13.70000,13.70000,13.70000,13.70000,15000
10/19/2009,0000,13.75000,13.75000,13.75000,13.75000,19000
10/20/2009,0000,13.75000,13.90000,13.70000,13.90000,14000
10/21/2009,0000,13.70000,13.70000,13.70000,13.70000,8000
10/22/2009,0000,13.65000,13.65000,13.65000,13.65000,3000
10/26/2009,0000,13.60000,13.60000,13.55000,13.55000,10000
10/27/2009,0000,13.55000,13.55000,13.55000,13.55000,20000
10/28/2009,0000,13.60000,13.60000,13.60000,13.60000,18000
10/29/2009,0000,13.60000,13.60000,13.50000,13.60000,19000
11/02/2009,0000,13.50000,13.50000,13.50000,13.50000,1000
11/03/2009,0000,13.70000,13.70000,13.55000,13.60000,23000
11/04/2009,0000,13.80000,13.90000,13.80000,13.90000,43000
11/05/2009,0000,13.70000,13.90000,13.70000,13.90000,7000
11/06/2009,0000,13.75000,13.90000,13.75000,13.90000,11000
11/10/2009,0000,13.90000,13.90000,13.80000,13.80000,11000
11/11/2009,0000,13.75000,13.90000,13.75000,13.75000,100
11/12/2009,0000,13.90000,13.90000,13.90000,13.90000,1000
11/13/2009,0000,13.90000,13.90000,13.90000,13.90000,12000
11/16/2009,0000,13.90000,13.90000,13.90000,13.90000,20000
11/17/2009,0000,14.00000,14.00000,14.00000,14.00000,2000
11/18/2009,0000,13.95000,13.95000,13.95000,13.95000,3000
11/19/2009,0000,13.80000,13.80000,13.80000,13.80000,3000
11/20/2009,0000,13.80000,13.95000,13.80000,13.90000,8000
11/23/2009,0000,13.70000,13.70000,13.70000,13.70000,13000
11/24/2009,0000,13.70000,13.70000,13.70000,13.70000,10000
11/25/2009,0000,13.70000,13.70000,13.65000,13.65000,33000
11/26/2009,0000,13.65000,14.60000,13.50000,14.60000,110000
11/27/2009,0000,14.60000,14.60000,14.10000,14.50000,136000
11/30/2009,0000,13.50000,14.40000,13.50000,14.20000,35000
12/01/2009,0000,14.10000,14.60000,14.10000,14.60000,73000
12/02/2009,0000,14.20000,14.20000,14.20000,14.20000,1000
12/03/2009,0000,14.25000,14.25000,14.20000,14.20000,6000
12/04/2009,0000,14.20000,14.60000,14.20000,14.20000,41000
12/07/2009,0000,14.55000,14.60000,14.20000,14.60000,42000
12/08/2009,0000,14.30000,14.30000,14.20000,14.25000,12000
12/09/2009,0000,14.50000,14.50000,14.50000,14.50000,1000
12/11/2009,0000,14.25000,14.80000,14.25000,14.80000,49000
12/14/2009,0000,14.80000,14.80000,14.80000,14.80000,11000
12/15/2009,0000,14.80000,14.80000,14.50000,14.50000,44000
12/16/2009,0000,14.50000,14.50000,14.50000,14.50000,2000
12/17/2009,0000,14.60000,14.60000,14.60000,14.60000,4000
12/18/2009,0000,14.50000,14.50000,14.50000,14.50000,3000
12/22/2009,0000,14.80000,14.80000,14.30000,14.70000,15000
12/25/2009,0000,14.60000,14.60000,14.60000,14.60000,5000
04/02/2007,0000,14.60000,14.60000,14.50000,14.60000,4000
04/03/2007,0000,14.50000,14.60000,14.35000,14.55000,11000
04/04/2007,0000,14.55000,14.75000,14.55000,14.70000,124000
04/09/2007,0000,14.70000,14.70000,14.60000,14.70000,11000
04/10/2007,0000,14.60000,14.60000,14.50000,14.60000,30000
04/11/2007,0000,14.60000,14.70000,14.60000,14.70000,45000
04/12/2007,0000,14.65000,14.75000,14.60000,14.70000,10000
04/13/2007,0000,14.60000,14.70000,14.50000,14.70000,11000
04/16/2007,0000,14.70000,15.00000,14.70000,14.90000,149000
04/17/2007,0000,14.80000,14.80000,14.55000,14.70000,39000
04/18/2007,0000,14.70000,14.70000,14.60000,14.70000,60000
04/19/2007,0000,14.60000,14.70000,14.50000,14.70000,23000
04/20/2007,0000,14.70000,15.10000,14.70000,14.95000,94000
04/23/2007,0000,15.00000,15.35000,15.00000,15.10000,141000
04/24/2007,0000,15.20000,15.20000,15.05000,15.05000,18000
04/26/2007,0000,14.85000,14.85000,14.85000,14.85000,1000
04/27/2007,0000,14.70000,14.70000,14.60000,14.65000,21000
04/30/2007,0000,14.65000,14.65000,14.30000,14.60000,143000
05/02/2007,0000,14.55000,15.15000,14.55000,14.90000,241000
05/03/2007,0000,15.00000,15.20000,14.60000,14.80000,111000
05/04/2007,0000,14.90000,15.80000,14.75000,15.80000,673000
05/07/2007,0000,15.80000,16.85000,15.50000,16.45000,484000
05/08/2007,0000,16.25000,16.60000,15.80000,16.50000,269000
05/09/2007,0000,16.50000,16.50000,15.55000,15.60000,214000
05/10/2007,0000,15.60000,16.20000,15.45000,15.80000,154000
05/11/2007,0000,15.60000,15.60000,15.40000,15.40000,78000
05/14/2007,0000,15.40000,15.40000,15.10000,15.10000,15000
05/15/2007,0000,16.15000,16.15000,15.45000,15.50000,223000
05/16/2007,0000,15.30000,15.70000,15.20000,15.70000,63000
05/17/2007,0000,15.60000,15.60000,15.10000,15.20000,99000
05/18/2007,0000,15.50000,15.50000,14.75000,14.75000,155000
05/21/2007,0000,14.90000,15.50000,14.80000,14.90000,45000
05/22/2007,0000,14.90000,15.00000,14.80000,14.90000,63000
05/23/2007,0000,15.20000,15.20000,14.85000,15.10000,27000
05/24/2007,0000,15.20000,15.35000,14.90000,15.35000,39000
05/25/2007,0000,15.00000,15.00000,14.85000,15.00000,17000
05/28/2007,0000,15.00000,15.00000,15.00000,15.00000,52000
05/29/2007,0000,14.80000,15.00000,14.80000,15.00000,27000
05/30/2007,0000,14.85000,15.00000,14.85000,14.90000,9000
05/31/2007,0000,15.00000,15.20000,15.00000,15.20000,6000
06/04/2007,0000,15.30000,15.30000,15.00000,15.20000,29000
06/05/2007,0000,15.20000,15.20000,15.20000,15.20000,23000
06/06/2007,0000,15.20000,15.30000,15.00000,15.20000,38000
06/07/2007,0000,14.90000,14.90000,14.80000,14.85000,10000
06/08/2007,0000,15.45000,15.45000,15.00000,15.00000,16000
06/11/2007,0000,15.15000,15.20000,15.00000,15.00000,9000
06/12/2007,0000,15.00000,15.00000,15.00000,15.00000,11000
06/13/2007,0000,15.70000,15.70000,15.10000,15.40000,51000
06/14/2007,0000,15.35000,15.35000,15.05000,15.05000,15000
06/15/2007,0000,15.15000,15.45000,15.15000,15.15000,33000
06/20/2007,0000,15.25000,15.25000,15.15000,15.15000,31000
06/21/2007,0000,15.20000,15.30000,15.20000,15.30000,84000
06/22/2007,0000,15.25000,15.30000,15.05000,15.30000,100000
06/25/2007,0000,15.30000,15.50000,15.30000,15.40000,39000
06/26/2007,0000,15.80000,15.80000,15.40000,15.60000,103000
06/27/2007,0000,14.80000,15.60000,14.80000,15.60000,33000
06/28/2007,0000,15.30000,15.50000,15.30000,15.50000,22000
06/29/2007,0000,15.45000,15.45000,15.35000,15.35000,9000
07/02/2007,0000,15.35000,15.70000,15.35000,15.50000,454000
07/03/2007,0000,15.80000,15.80000,15.50000,15.60000,981000
07/04/2007,0000,14.50000,14.50000,14.00000,14.25000,206000
07/05/2007,0000,14.15000,14.20000,14.05000,14.10000,83000
07/06/2007,0000,14.10000,14.20000,14.00000,14.05000,146000
07/09/2007,0000,14.05000,14.05000,13.95000,13.95000,146000
07/10/2007,0000,13.95000,14.15000,13.90000,14.10000,161000
07/11/2007,0000,14.00000,14.30000,14.00000,14.20000,156000
07/12/2007,0000,14.35000,14.45000,14.25000,14.35000,114000
07/13/2007,0000,14.50000,14.50000,14.15000,14.20000,174000
07/17/2007,0000,14.35000,14.60000,14.30000,14.55000,320000
07/18/2007,0000,14.60000,15.20000,14.60000,14.85000,422000
07/19/2007,0000,14.90000,15.50000,14.90000,15.10000,218000
07/20/2007,0000,15.25000,15.35000,14.90000,15.30000,227000
07/23/2007,0000,15.50000,15.65000,15.45000,15.60000,367000
07/24/2007,0000,15.80000,15.80000,15.00000,15.10000,165000
07/25/2007,0000,15.20000,15.50000,15.05000,15.35000,195000
07/26/2007,0000,15.30000,15.40000,15.00000,15.05000,149000
07/27/2007,0000,14.70000,15.00000,14.70000,15.00000,56000
07/31/2007,0000,14.95000,15.35000,14.95000,15.20000,20000
08/01/2007,0000,15.25000,15.25000,15.00000,15.00000,36000
08/02/2007,0000,15.00000,15.00000,14.30000,14.70000,49000
08/03/2007,0000,14.70000,14.70000,14.60000,14.60000,28000
08/06/2007,0000,14.50000,14.75000,14.25000,14.75000,7000
08/07/2007,0000,14.85000,14.85000,14.85000,14.85000,1000
08/08/2007,0000,14.80000,14.80000,14.80000,14.80000,1000
08/09/2007,0000,14.60000,14.95000,14.60000,14.95000,8000
08/10/2007,0000,14.85000,14.85000,14.85000,14.85000,5000
08/14/2007,0000,14.60000,14.60000,14.50000,14.50000,20000
08/15/2007,0000,14.40000,14.40000,14.10000,14.10000,38000
08/16/2007,0000,14.10000,14.10000,13.45000,13.45000,236000
08/17/2007,0000,13.60000,13.70000,13.20000,13.30000,120000
08/20/2007,0000,13.50000,13.80000,13.50000,13.80000,63000
08/21/2007,0000,13.50000,13.60000,13.35000,13.35000,22000
08/22/2007,0000,13.50000,13.85000,13.40000,13.85000,34000
08/23/2007,0000,13.80000,13.90000,13.80000,13.90000,12000
08/24/2007,0000,13.90000,13.90000,13.50000,13.50000,19000
08/27/2007,0000,13.55000,13.65000,13.50000,13.65000,27000
08/28/2007,0000,13.65000,13.75000,13.50000,13.50000,467000
08/29/2007,0000,13.60000,13.65000,13.45000,13.65000,99000
08/30/2007,0000,13.65000,13.65000,13.50000,13.50000,60000
08/31/2007,0000,13.65000,13.80000,13.55000,13.80000,28000
09/03/2007,0000,13.85000,13.95000,13.80000,13.95000,45000
09/04/2007,0000,13.80000,13.80000,13.70000,13.80000,44000
09/05/2007,0000,13.80000,13.80000,13.80000,13.80000,2000
09/06/2007,0000,13.40000,13.80000,13.40000,13.80000,149000
09/07/2007,0000,13.40000,13.65000,13.40000,13.65000,138000
09/10/2007,0000,13.60000,13.60000,13.50000,13.50000,21000
09/11/2007,0000,13.60000,13.60000,13.60000,13.60000,3000
09/12/2007,0000,13.75000,13.75000,13.50000,13.50000,11000
09/13/2007,0000,13.55000,13.55000,13.55000,13.55000,3000
09/14/2007,0000,13.55000,13.60000,13.50000,13.50000,11000
09/17/2007,0000,13.50000,13.50000,13.50000,13.50000,39000
09/19/2007,0000,13.55000,13.60000,13.50000,13.50000,47000
09/20/2007,0000,13.50000,13.50000,13.50000,13.50000,37000
09/21/2007,0000,13.50000,13.60000,13.50000,13.60000,4000
09/26/2007,0000,13.70000,13.80000,13.60000,13.70000,30000
09/27/2007,0000,13.70000,13.80000,13.65000,13.80000,29000
09/28/2007,0000,13.80000,13.80000,13.80000,13.80000,8000
10/01/2007,0000,13.85000,13.90000,13.70000,13.70000,5000
10/02/2007,0000,13.75000,13.85000,13.75000,13.80000,39000
10/03/2007,0000,13.80000,13.90000,13.80000,13.85000,24000
10/04/2007,0000,13.80000,14.00000,13.80000,13.90000,35000
10/05/2007,0000,13.95000,14.00000,13.95000,13.95000,56000
10/08/2007,0000,14.00000,14.00000,13.90000,13.90000,5000
10/11/2007,0000,13.60000,13.70000,13.60000,13.70000,21000
10/12/2007,0000,13.70000,13.80000,13.70000,13.80000,8000
10/15/2007,0000,13.80000,13.80000,13.80000,13.80000,2000
10/16/2007,0000,13.60000,13.60000,13.55000,13.55000,7000
10/17/2007,0000,13.70000,13.70000,13.70000,13.70000,1000
10/18/2007,0000,13.70000,13.75000,13.70000,13.70000,40000
10/19/2007,0000,13.75000,13.75000,13.75000,13.75000,1000
10/22/2007,0000,13.70000,13.70000,13.65000,13.65000,19000
10/23/2007,0000,13.70000,13.70000,13.55000,13.55000,14000
10/24/2007,0000,13.70000,13.70000,13.50000,13.50000,53000
10/25/2007,0000,13.50000,13.50000,13.50000,13.50000,22000
10/26/2007,0000,13.60000,13.65000,13.50000,13.55000,9000
10/29/2007,0000,13.55000,13.55000,13.55000,13.55000,5000
10/30/2007,0000,13.50000,13.70000,13.50000,13.60000,38000
10/31/2007,0000,13.60000,13.60000,13.50000,13.50000,18000
11/01/2007,0000,13.50000,13.50000,13.50000,13.50000,54000
11/02/2007,0000,13.50000,13.60000,13.50000,13.60000,11000
11/05/2007,0000,13.60000,13.60000,13.50000,13.50000,5000
11/06/2007,0000,13.50000,13.50000,13.45000,13.45000,5000
11/07/2007,0000,13.45000,13.60000,13.45000,13.60000,9000
11/08/2007,0000,13.45000,13.60000,13.40000,13.50000,32000
11/09/2007,0000,13.45000,13.45000,13.15000,13.15000,3000
11/12/2007,0000,13.40000,13.40000,13.30000,13.30000,3000
11/13/2007,0000,13.50000,13.50000,13.30000,13.50000,24000
11/15/2007,0000,13.40000,13.45000,13.40000,13.40000,100
11/16/2007,0000,13.50000,13.50000,13.50000,13.50000,3000
11/19/2007,0000,13.40000,13.40000,13.35000,13.35000,5000
11/20/2007,0000,13.40000,13.40000,13.00000,13.00000,13000
11/21/2007,0000,13.00000,13.35000,13.00000,13.35000,44000
11/22/2007,0000,13.00000,13.25000,13.00000,13.20000,6000
11/23/2007,0000,13.00000,13.40000,13.00000,13.40000,60000
11/26/2007,0000,13.50000,13.50000,13.30000,13.30000,2000
11/27/2007,0000,13.00000,13.00000,13.00000,13.00000,15000
11/28/2007,0000,13.00000,13.00000,13.00000,13.00000,7000
11/29/2007,0000,13.05000,13.20000,13.05000,13.20000,2000
11/30/2007,0000,13.05000,13.20000,13.00000,13.00000,3000
12/03/2007,0000,13.00000,13.20000,13.00000,13.20000,2000
12/05/2007,0000,13.20000,13.50000,13.20000,13.50000,3000
12/06/2007,0000,13.20000,13.50000,13.20000,13.50000,6000
12/07/2007,0000,13.50000,13.50000,13.15000,13.45000,5000
12/10/2007,0000,13.30000,13.30000,13.30000,13.30000,2000
12/11/2007,0000,13.25000,13.30000,13.10000,13.30000,6000
12/12/2007,0000,13.25000,13.25000,13.25000,13.25000,4000
12/13/2007,0000,13.10000,13.10000,13.00000,13.00000,31000
12/14/2007,0000,12.50000,13.15000,12.50000,13.00000,26000
12/17/2007,0000,13.00000,13.00000,13.00000,13.00000,3000
12/18/2007,0000,12.50000,12.90000,12.50000,12.90000,8000
12/20/2007,0000,12.60000,12.90000,12.60000,12.90000,4000
12/21/2007,0000,12.60000,12.60000,12.60000,12.60000,2000
12/24/2007,0000,12.90000,12.90000,12.90000,12.90000,2000
12/25/2007,0000,12.90000,12.90000,12.90000,12.90000,2000
12/26/2007,0000,12.50000,12.50000,12.50000,12.50000,1000
12/27/2007,0000,12.95000,13.00000,12.95000,13.00000,4000
01/02/2008,0000,12.95000,12.95000,12.80000,12.80000,9000
01/03/2008,0000,12.50000,12.50000,12.50000,12.50000,6000
01/07/2008,0000,12.50000,12.50000,12.50000,12.50000,12000
01/08/2008,0000,12.50000,12.50000,12.30000,12.30000,6000
01/10/2008,0000,12.70000,12.70000,12.50000,12.60000,18000
01/11/2008,0000,12.80000,12.80000,12.80000,12.80000,5000
01/15/2008,0000,12.90000,12.90000,12.50000,12.50000,4000
01/17/2008,0000,12.70000,12.70000,12.55000,12.55000,6000
01/21/2008,0000,12.65000,12.65000,12.65000,12.65000,1000
01/22/2008,0000,12.50000,12.50000,12.00000,12.00000,13000
01/23/2008,0000,12.50000,12.50000,12.30000,12.30000,15000
01/24/2008,0000,12.20000,12.25000,12.20000,12.25000,4000
01/28/2008,0000,12.25000,12.25000,12.10000,12.10000,10000
01/31/2008,0000,12.10000,12.10000,12.10000,12.10000,10000
02/01/2008,0000,12.25000,12.35000,12.25000,12.25000,3000
02/12/2008,0000,12.40000,12.50000,12.40000,12.50000,2000
02/13/2008,0000,12.20000,12.20000,12.20000,12.20000,3000
02/14/2008,0000,12.50000,12.90000,12.25000,12.90000,7000
02/15/2008,0000,12.85000,12.85000,12.25000,12.25000,4000
02/18/2008,0000,12.35000,12.35000,12.30000,12.30000,2000
02/20/2008,0000,12.30000,12.30000,12.30000,12.30000,2000
02/21/2008,0000,12.50000,12.50000,12.25000,12.25000,2000
02/25/2008,0000,12.30000,12.30000,12.30000,12.30000,2000
02/26/2008,0000,12.35000,12.35000,12.35000,12.35000,2000
02/27/2008,0000,12.25000,12.35000,12.20000,12.35000,15000
02/29/2008,0000,13.00000,13.00000,12.30000,12.40000,14000
03/03/2008,0000,12.35000,12.95000,12.35000,12.80000,103000
03/05/2008,0000,12.80000,13.00000,12.75000,12.75000,18000
03/06/2008,0000,12.80000,12.85000,12.80000,12.85000,8000
03/07/2008,0000,12.80000,12.90000,12.60000,12.60000,18000
03/10/2008,0000,12.80000,12.85000,12.80000,12.85000,94000
03/12/2008,0000,12.60000,12.80000,12.60000,12.80000,12000
03/13/2008,0000,12.65000,12.65000,12.65000,12.65000,1000
03/14/2008,0000,12.80000,12.85000,12.70000,12.70000,6000
03/18/2008,0000,12.80000,12.80000,12.80000,12.80000,3000
03/19/2008,0000,12.80000,12.80000,12.80000,12.80000,10000
03/20/2008,0000,12.90000,12.90000,12.75000,12.75000,4000
03/21/2008,0000,12.60000,12.60000,12.60000,12.60000,1000
03/25/2008,0000,13.15000,13.15000,13.10000,13.10000,2000
03/26/2008,0000,12.70000,12.80000,12.70000,12.80000,3000
03/27/2008,0000,13.00000,13.00000,12.85000,12.90000,5000
03/28/2008,0000,12.80000,12.80000,12.80000,12.80000,2000
03/31/2008,0000,12.95000,12.95000,12.80000,12.80000,2000
04/01/2008,0000,12.95000,12.95000,12.95000,12.95000,1000
04/02/2008,0000,12.80000,12.80000,12.80000,12.80000,5000
04/03/2008,0000,13.00000,13.00000,13.00000,13.00000,3000
04/07/2008,0000,13.00000,13.00000,12.80000,12.80000,12000
04/08/2008,0000,12.80000,12.90000,12.80000,12.80000,31000
04/09/2008,0000,12.80000,12.80000,12.80000,12.80000,14000
04/11/2008,0000,12.85000,12.85000,12.85000,12.85000,1000
04/14/2008,0000,13.00000,13.00000,12.95000,12.95000,2000
04/15/2008,0000,12.95000,13.00000,12.85000,12.85000,15000
04/16/2008,0000,12.85000,13.40000,12.85000,13.40000,83000
04/17/2008,0000,13.50000,13.50000,13.20000,13.50000,4000
04/18/2008,0000,13.20000,13.20000,13.20000,13.20000,3000
04/21/2008,0000,13.20000,13.20000,13.20000,13.20000,4000
04/22/2008,0000,13.20000,13.20000,13.20000,13.20000,4000
04/24/2008,0000,13.20000,13.30000,13.20000,13.20000,14000
04/25/2008,0000,13.30000,13.60000,13.30000,13.60000,3000
04/28/2008,0000,13.25000,13.45000,13.25000,13.45000,7000
04/29/2008,0000,13.25000,13.25000,13.20000,13.20000,8000
04/30/2008,0000,13.20000,13.20000,13.20000,13.20000,3000
05/02/2008,0000,13.20000,14.10000,13.20000,13.75000,9000
05/05/2008,0000,13.80000,13.80000,13.80000,13.80000,1000
05/06/2008,0000,13.20000,13.60000,13.20000,13.20000,100
05/07/2008,0000,13.05000,13.65000,13.05000,13.65000,11000
05/08/2008,0000,13.60000,14.35000,13.20000,13.20000,5000
05/09/2008,0000,13.20000,13.20000,13.10000,13.10000,12000
05/12/2008,0000,13.10000,13.30000,13.10000,13.15000,12000
05/13/2008,0000,13.30000,13.55000,13.10000,13.55000,4000
05/14/2008,0000,13.40000,13.40000,13.40000,13.40000,5000
05/15/2008,0000,13.20000,13.55000,13.20000,13.55000,2000
05/16/2008,0000,13.40000,13.40000,13.40000,13.40000,2000
05/20/2008,0000,13.45000,13.55000,13.40000,13.55000,3000
05/22/2008,0000,13.50000,13.70000,13.25000,13.70000,13000
05/27/2008,0000,13.50000,13.50000,13.50000,13.50000,6000
05/29/2008,0000,13.50000,13.85000,13.50000,13.85000,3000
05/30/2008,0000,13.95000,13.95000,13.95000,13.95000,1000
06/03/2008,0000,13.30000,13.80000,13.30000,13.30000,7000
06/05/2008,0000,13.90000,13.90000,13.90000,13.90000,1000
06/06/2008,0000,13.50000,13.75000,13.40000,13.45000,30000
06/10/2008,0000,13.50000,13.50000,13.45000,13.45000,64000
06/11/2008,0000,13.50000,13.50000,13.40000,13.40000,3000
06/12/2008,0000,13.15000,13.15000,13.10000,13.10000,15000
06/13/2008,0000,13.80000,13.80000,13.80000,13.80000,1000
06/16/2008,0000,13.80000,13.85000,13.55000,13.55000,10000
06/17/2008,0000,13.80000,13.80000,13.45000,13.65000,13000
06/18/2008,0000,13.55000,14.40000,13.55000,14.10000,97000
06/19/2008,0000,12.80000,13.00000,12.50000,12.50000,109000
06/20/2008,0000,12.00000,12.40000,11.90000,12.10000,50000
06/23/2008,0000,12.10000,12.10000,11.70000,11.70000,17000
06/24/2008,0000,11.95000,11.95000,11.85000,11.85000,4000
06/25/2008,0000,11.50000,11.50000,11.50000,11.50000,2000
06/26/2008,0000,11.50000,11.60000,11.30000,11.40000,26000
06/27/2008,0000,11.00000,11.00000,10.65000,10.65000,50000
06/30/2008,0000,10.65000,10.95000,10.50000,10.50000,20000
07/01/2008,0000,10.75000,10.75000,10.10000,10.10000,27000
07/02/2008,0000,10.10000,10.35000,10.10000,10.30000,38000
07/03/2008,0000,10.40000,10.40000,10.40000,10.40000,2000
07/04/2008,0000,10.40000,10.40000,10.40000,10.40000,2000
07/09/2008,0000,10.85000,11.00000,10.80000,10.80000,8000
07/10/2008,0000,10.20000,10.30000,10.20000,10.20000,13000
07/11/2008,0000,10.30000,10.40000,10.30000,10.35000,3000
07/14/2008,0000,10.30000,10.40000,10.30000,10.40000,3000
07/16/2008,0000,10.20000,10.30000,10.20000,10.30000,12000
07/17/2008,0000,10.30000,10.45000,10.30000,10.30000,300
07/18/2008,0000,10.30000,10.30000,10.30000,10.30000,11000
07/22/2008,0000,10.20000,10.20000,10.20000,10.20000,19000
07/23/2008,0000,10.40000,10.50000,10.40000,10.45000,5000
07/24/2008,0000,10.45000,10.50000,10.45000,10.50000,4000
07/25/2008,0000,10.35000,10.35000,10.35000,10.35000,5000
07/29/2008,0000,10.35000,10.35000,10.30000,10.30000,18000
07/30/2008,0000,10.50000,10.50000,10.40000,10.40000,2000
07/31/2008,0000,10.50000,10.50000,10.30000,10.50000,31000
08/01/2008,0000,10.30000,10.40000,10.30000,10.40000,22000
08/05/2008,0000,10.30000,10.30000,10.30000,10.30000,2000
08/12/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
08/13/2008,0000,10.50000,10.50000,10.50000,10.50000,5000
08/18/2008,0000,10.30000,10.30000,10.30000,10.30000,14000
08/19/2008,0000,10.25000,10.25000,10.10000,10.10000,11000
08/21/2008,0000,10.20000,10.20000,10.20000,10.20000,2000
08/25/2008,0000,10.70000,10.70000,10.55000,10.60000,5000
08/26/2008,0000,10.80000,10.80000,10.80000,10.80000,2000
08/29/2008,0000,10.40000,10.40000,10.40000,10.40000,10000
09/03/2008,0000,10.30000,10.30000,10.30000,10.30000,11000
09/04/2008,0000,10.30000,10.30000,10.20000,10.20000,18000
09/05/2008,0000,10.10000,10.10000,10.10000,10.10000,10000
09/08/2008,0000,10.15000,10.15000,10.10000,10.10000,17000
09/09/2008,0000,10.10000,10.10000,10.10000,10.10000,36000
09/10/2008,0000,10.10000,10.25000,10.10000,10.25000,5000
09/11/2008,0000,10.35000,10.35000,10.35000,10.35000,2000
09/12/2008,0000,10.35000,10.35000,10.30000,10.35000,5000
09/15/2008,0000,10.10000,10.10000,10.05000,10.05000,26000
09/16/2008,0000,9.76000,10.70000,9.50000,10.70000,39000
09/17/2008,0000,10.00000,10.00000,10.00000,10.00000,4000
09/18/2008,0000,9.85000,9.85000,9.85000,9.85000,10000
09/19/2008,0000,10.15000,10.15000,10.15000,10.15000,2000
09/24/2008,0000,10.15000,10.15000,10.15000,10.15000,4000
09/25/2008,0000,10.00000,10.05000,10.00000,10.05000,3000
09/26/2008,0000,10.10000,10.10000,10.10000,10.10000,5000
09/30/2008,0000,9.46000,9.65000,9.45000,9.65000,12000
10/01/2008,0000,10.25000,10.25000,9.69000,9.69000,9000
10/02/2008,0000,9.81000,9.81000,9.80000,9.80000,10000
10/03/2008,0000,9.80000,9.80000,9.41000,9.41000,2000
10/06/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
10/07/2008,0000,9.40000,9.40000,9.40000,9.40000,5000
10/08/2008,0000,9.50000,9.50000,9.45000,9.45000,10000
10/09/2008,0000,9.51000,9.51000,9.51000,9.51000,1000
10/13/2008,0000,9.18000,9.20000,9.18000,9.18000,27000
10/14/2008,0000,9.18000,9.58000,9.18000,9.58000,18000
10/15/2008,0000,9.40000,9.40000,9.30000,9.30000,11000
10/16/2008,0000,9.15000,9.20000,9.01000,9.20000,14000
10/17/2008,0000,9.08000,9.20000,9.08000,9.20000,8000
10/20/2008,0000,9.20000,9.20000,8.88000,8.88000,6000
10/21/2008,0000,9.01000,9.10000,8.96000,8.96000,6000
10/24/2008,0000,8.90000,8.95000,8.65000,8.65000,18000
10/27/2008,0000,8.25000,8.25000,8.05000,8.05000,18000
10/28/2008,0000,8.16000,8.16000,8.15000,8.15000,9000
10/29/2008,0000,8.30000,8.30000,8.30000,8.30000,5000
10/30/2008,0000,8.30000,8.30000,8.30000,8.30000,3000
10/31/2008,0000,8.31000,8.39000,8.30000,8.39000,5000
11/03/2008,0000,8.30000,8.31000,8.30000,8.30000,13000
11/04/2008,0000,8.88000,8.88000,8.88000,8.88000,2000
11/05/2008,0000,9.50000,9.50000,9.50000,9.50000,6000
11/06/2008,0000,10.10000,10.10000,9.00000,9.00000,23000
11/07/2008,0000,8.58000,8.58000,8.57000,8.57000,2000
11/10/2008,0000,8.57000,8.58000,8.50000,8.50000,10000
11/12/2008,0000,8.28000,8.50000,8.28000,8.50000,5000
11/14/2008,0000,8.50000,8.50000,8.50000,8.50000,5000
11/17/2008,0000,8.50000,8.65000,8.50000,8.65000,3000
11/18/2008,0000,8.60000,8.60000,8.60000,8.60000,1000
11/19/2008,0000,8.50000,8.60000,8.12000,8.12000,3000
11/20/2008,0000,8.21000,8.60000,8.15000,8.15000,3000
11/21/2008,0000,8.30000,8.35000,8.30000,8.35000,3000
11/24/2008,0000,8.88000,8.88000,8.88000,8.88000,3000
11/25/2008,0000,8.50000,8.50000,8.30000,8.36000,5000
11/26/2008,0000,8.36000,8.36000,8.36000,8.36000,5000
11/27/2008,0000,8.46000,8.70000,8.46000,8.70000,11000
11/28/2008,0000,8.51000,8.51000,8.51000,8.51000,1000
12/04/2008,0000,8.51000,8.51000,8.51000,8.51000,7000
12/09/2008,0000,8.70000,8.70000,8.70000,8.70000,7000
12/11/2008,0000,8.40000,8.70000,8.34000,8.70000,6000
12/12/2008,0000,8.87000,8.87000,8.31000,8.31000,7000
12/15/2008,0000,8.50000,8.50000,8.33000,8.34000,7000
12/16/2008,0000,8.45000,8.50000,8.45000,8.50000,9000
12/17/2008,0000,8.50000,8.50000,8.50000,8.50000,5000
12/19/2008,0000,8.51000,8.51000,8.50000,8.50000,13000
12/22/2008,0000,8.51000,8.51000,8.51000,8.51000,3000
12/24/2008,0000,8.87000,8.87000,8.87000,8.87000,4000
12/25/2008,0000,8.88000,9.38000,8.80000,9.38000,17000
12/26/2008,0000,8.80000,8.80000,8.80000,8.80000,10000
01/08/2009,0000,9.40000,9.40000,9.40000,9.40000,1000
01/09/2009,0000,9.38000,9.38000,9.38000,9.38000,1000
01/12/2009,0000,8.74000,8.74000,8.74000,8.74000,1000
01/19/2009,0000,8.51000,8.51000,8.51000,8.51000,1000
01/21/2009,0000,8.50000,8.90000,8.50000,8.50000,400
02/02/2009,0000,9.08000,9.09000,8.52000,8.52000,14000
02/03/2009,0000,9.00000,9.11000,8.71000,8.71000,36000
02/04/2009,0000,9.15000,9.31000,8.65000,8.65000,27000
02/05/2009,0000,9.20000,9.21000,9.20000,9.21000,20000
02/06/2009,0000,9.20000,9.50000,9.20000,9.50000,4000
02/09/2009,0000,9.20000,9.20000,9.20000,9.20000,12000
02/10/2009,0000,9.30000,9.50000,9.30000,9.30000,19000
02/11/2009,0000,9.41000,9.41000,9.41000,9.41000,10000
02/12/2009,0000,9.11000,9.11000,9.11000,9.11000,1000
02/13/2009,0000,9.45000,9.50000,9.45000,9.50000,12000
02/17/2009,0000,9.50000,9.60000,9.50000,9.60000,20000
02/18/2009,0000,9.51000,9.71000,9.51000,9.71000,27000
02/19/2009,0000,9.24000,9.24000,9.24000,9.24000,2000
02/20/2009,0000,9.49000,9.61000,9.49000,9.61000,13000
02/23/2009,0000,9.50000,9.60000,9.50000,9.60000,16000
02/24/2009,0000,9.55000,9.60000,9.50000,9.50000,22000
02/25/2009,0000,9.60000,9.60000,9.60000,9.60000,5000
02/26/2009,0000,9.61000,9.85000,9.61000,9.80000,45000
02/27/2009,0000,9.50000,10.15000,9.50000,9.50000,38000
03/02/2009,0000,9.80000,10.15000,9.56000,10.15000,67000
03/03/2009,0000,10.25000,10.40000,9.58000,10.30000,25000
03/04/2009,0000,9.71000,10.70000,9.71000,10.70000,42000
03/05/2009,0000,10.55000,10.55000,10.30000,10.30000,11000
03/06/2009,0000,10.50000,10.75000,10.35000,10.75000,37000
03/09/2009,0000,10.85000,10.85000,10.30000,10.85000,17000
03/10/2009,0000,10.90000,11.15000,10.90000,11.15000,20000
03/11/2009,0000,11.35000,11.90000,11.35000,11.80000,87000
03/12/2009,0000,11.80000,11.80000,11.80000,11.80000,20000
03/13/2009,0000,11.80000,11.80000,11.65000,11.65000,21000
03/16/2009,0000,11.80000,12.25000,11.80000,12.25000,40000
03/17/2009,0000,12.25000,12.55000,12.25000,12.35000,30000
03/18/2009,0000,12.35000,12.75000,12.35000,12.75000,49000
03/19/2009,0000,12.75000,13.00000,12.75000,12.75000,40000
03/20/2009,0000,12.75000,13.00000,12.75000,12.75000,70000
03/23/2009,0000,12.65000,13.10000,12.65000,13.10000,44000
03/24/2009,0000,13.10000,13.50000,13.10000,13.10000,24000
03/25/2009,0000,13.20000,14.00000,13.20000,13.95000,83000
03/26/2009,0000,13.80000,13.80000,13.00000,13.00000,10000
03/27/2009,0000,13.00000,13.30000,13.00000,13.00000,26000
03/30/2009,0000,12.50000,13.30000,12.50000,12.50000,100
04/01/2009,0000,12.50000,13.20000,12.50000,12.60000,6000
04/03/2009,0000,12.80000,12.80000,12.80000,12.80000,2000
04/06/2009,0000,13.10000,13.50000,13.10000,13.50000,4000
04/07/2009,0000,14.00000,14.00000,14.00000,14.00000,1000
04/08/2009,0000,13.05000,13.10000,13.05000,13.10000,7000
04/09/2009,0000,13.50000,13.60000,13.40000,13.40000,13000
04/10/2009,0000,13.40000,13.40000,13.40000,13.40000,11000
04/13/2009,0000,12.75000,12.75000,12.75000,12.75000,3000
04/14/2009,0000,13.55000,13.60000,13.55000,13.60000,10000
04/15/2009,0000,14.50000,14.50000,14.30000,14.30000,63000
04/16/2009,0000,15.10000,15.20000,14.50000,14.80000,64000
04/17/2009,0000,14.80000,14.90000,13.80000,13.80000,30000
04/20/2009,0000,13.85000,13.85000,13.85000,13.85000,1000
04/22/2009,0000,13.85000,14.00000,13.80000,14.00000,3000
04/23/2009,0000,14.20000,14.20000,14.00000,14.00000,3000
04/24/2009,0000,14.20000,14.20000,13.80000,13.80000,19000
04/27/2009,0000,13.80000,13.80000,13.80000,13.80000,1000
04/28/2009,0000,13.70000,13.70000,13.50000,13.50000,7000
04/29/2009,0000,13.50000,13.50000,13.50000,13.50000,3000
04/30/2009,0000,13.50000,14.30000,13.50000,14.30000,35000
05/04/2009,0000,13.55000,14.30000,13.50000,14.10000,11000
05/05/2009,0000,14.50000,14.50000,13.70000,13.80000,21000
05/06/2009,0000,13.80000,13.80000,13.50000,13.65000,29000
05/07/2009,0000,13.80000,13.80000,13.80000,13.80000,2000
05/08/2009,0000,13.90000,13.90000,13.85000,13.85000,5000
05/11/2009,0000,13.60000,13.85000,13.60000,13.85000,11000
05/12/2009,0000,13.55000,13.55000,13.55000,13.55000,3000
05/13/2009,0000,13.55000,13.55000,13.55000,13.55000,2000
05/14/2009,0000,13.60000,13.60000,13.60000,13.60000,1000
05/18/2009,0000,13.90000,13.90000,13.85000,13.90000,7000
05/19/2009,0000,13.90000,14.00000,13.90000,13.90000,8000
05/20/2009,0000,13.70000,14.40000,13.70000,14.40000,7000
05/21/2009,0000,14.00000,14.00000,14.00000,14.00000,1000
05/22/2009,0000,13.90000,14.35000,13.80000,14.05000,8000
05/25/2009,0000,14.00000,14.00000,14.00000,14.00000,2000
05/26/2009,0000,14.25000,14.25000,14.20000,14.20000,3000
05/27/2009,0000,14.20000,14.30000,14.20000,14.20000,9000
06/01/2009,0000,14.30000,14.30000,14.10000,14.10000,5000
06/02/2009,0000,14.05000,14.05000,13.85000,13.85000,6000
06/03/2009,0000,13.70000,13.70000,13.70000,13.70000,3000
06/05/2009,0000,13.70000,14.10000,13.70000,14.10000,3000
06/08/2009,0000,13.50000,13.50000,13.50000,13.50000,1000
06/09/2009,0000,13.70000,13.80000,13.70000,13.75000,9000
06/12/2009,0000,13.80000,14.00000,13.80000,13.80000,700
06/15/2009,0000,13.75000,13.75000,13.75000,13.75000,2000
06/22/2009,0000,13.70000,13.70000,13.70000,13.70000,3000
06/23/2009,0000,13.70000,13.70000,13.70000,13.70000,3000
06/24/2009,0000,13.65000,13.90000,13.60000,13.90000,6000
06/26/2009,0000,13.80000,13.80000,13.80000,13.80000,1000
06/29/2009,0000,13.80000,13.80000,13.80000,13.80000,2000
06/30/2009,0000,13.90000,14.05000,13.90000,13.90000,400
07/01/2009,0000,13.95000,14.25000,13.95000,14.25000,8000
07/02/2009,0000,14.15000,14.20000,14.05000,14.20000,4000
07/03/2009,0000,14.20000,14.50000,14.15000,14.50000,49000
07/06/2009,0000,13.15000,13.20000,13.10000,13.10000,33000
07/07/2009,0000,13.50000,13.50000,13.20000,13.20000,12000
07/08/2009,0000,13.10000,13.10000,12.80000,12.80000,12000
07/09/2009,0000,13.40000,13.65000,13.40000,13.50000,27000
07/10/2009,0000,13.50000,13.50000,13.10000,13.10000,18000
07/13/2009,0000,13.10000,13.10000,12.80000,12.80000,2000
07/15/2009,0000,13.50000,13.50000,13.50000,13.50000,1000
07/16/2009,0000,12.80000,12.80000,12.80000,12.80000,1000
07/21/2009,0000,12.80000,12.90000,12.80000,12.90000,6000
07/22/2009,0000,12.95000,13.40000,12.95000,12.95000,100
07/28/2009,0000,13.45000,13.45000,13.45000,13.45000,1000
07/30/2009,0000,13.00000,13.45000,13.00000,13.00000,200
08/04/2009,0000,13.00000,13.45000,13.00000,13.00000,100
08/05/2009,0000,13.50000,13.50000,13.50000,13.50000,10000
08/06/2009,0000,13.10000,13.10000,13.10000,13.10000,12000
08/10/2009,0000,13.20000,13.30000,13.20000,13.30000,20000
08/13/2009,0000,13.60000,13.60000,13.20000,13.50000,35000
08/14/2009,0000,13.40000,13.40000,13.40000,13.40000,10000
08/24/2009,0000,13.00000,13.00000,13.00000,13.00000,2000
08/25/2009,0000,13.00000,13.00000,13.00000,13.00000,1000
08/26/2009,0000,13.05000,13.05000,13.05000,13.05000,3000
09/01/2009,0000,13.10000,13.10000,13.10000,13.10000,10000
09/02/2009,0000,13.50000,13.50000,13.50000,13.50000,8000
09/03/2009,0000,13.50000,13.60000,13.50000,13.60000,32000
09/04/2009,0000,13.60000,13.70000,13.60000,13.60000,300
09/07/2009,0000,13.50000,13.60000,13.50000,13.60000,3000
09/08/2009,0000,13.85000,14.00000,13.85000,14.00000,3000
09/09/2009,0000,13.55000,13.55000,13.55000,13.55000,1000
09/10/2009,0000,13.50000,13.55000,13.50000,13.55000,5000
09/11/2009,0000,13.55000,13.95000,13.55000,13.55000,29000
09/14/2009,0000,13.55000,13.55000,13.55000,13.55000,24000
09/15/2009,0000,13.50000,13.85000,13.50000,13.50000,400
09/16/2009,0000,13.55000,13.55000,13.55000,13.55000,21000
09/17/2009,0000,13.55000,13.90000,13.55000,13.85000,41000
09/18/2009,0000,13.65000,13.85000,13.65000,13.85000,31000
09/21/2009,0000,13.65000,13.65000,13.65000,13.65000,16000
09/22/2009,0000,13.65000,13.65000,13.60000,13.60000,51000
09/23/2009,0000,13.60000,13.60000,13.50000,13.50000,20000
09/25/2009,0000,13.35000,13.35000,13.30000,13.30000,15000
09/28/2009,0000,13.70000,13.70000,13.70000,13.70000,2000
09/29/2009,0000,13.70000,13.80000,13.60000,13.60000,32000
09/30/2009,0000,13.50000,13.70000,13.50000,13.50000,100
10/01/2009,0000,13.65000,13.65000,13.55000,13.55000,10000
10/02/2009,0000,13.35000,13.40000,13.35000,13.35000,9000
10/07/2009,0000,13.45000,13.45000,13.45000,13.45000,5000
10/09/2009,0000,13.50000,13.50000,13.45000,13.50000,3000
10/12/2009,0000,13.80000,13.80000,13.50000,13.50000,9000
10/14/2009,0000,13.70000,13.80000,13.70000,13.70000,55000
10/15/2009,0000,13.70000,13.70000,13.70000,13.70000,2000
10/16/2009,0000,13.70000,13.70000,13.70000,13.70000,15000
10/19/2009,0000,13.75000,13.75000,13.75000,13.75000,19000
10/20/2009,0000,13.75000,13.90000,13.70000,13.90000,14000
10/21/2009,0000,13.70000,13.70000,13.70000,13.70000,8000
10/22/2009,0000,13.65000,13.65000,13.65000,13.65000,3000
10/26/2009,0000,13.60000,13.60000,13.55000,13.55000,10000
10/27/2009,0000,13.55000,13.55000,13.55000,13.55000,20000
10/28/2009,0000,13.60000,13.60000,13.60000,13.60000,18000
10/29/2009,0000,13.60000,13.60000,13.50000,13.60000,19000
11/02/2009,0000,13.50000,13.50000,13.50000,13.50000,1000
11/03/2009,0000,13.70000,13.70000,13.55000,13.60000,23000
11/04/2009,0000,13.80000,13.90000,13.80000,13.90000,43000
11/05/2009,0000,13.70000,13.90000,13.70000,13.90000,7000
11/06/2009,0000,13.75000,13.90000,13.75000,13.90000,11000
11/10/2009,0000,13.90000,13.90000,13.80000,13.80000,11000
11/11/2009,0000,13.75000,13.90000,13.75000,13.75000,100
11/12/2009,0000,13.90000,13.90000,13.90000,13.90000,1000
11/13/2009,0000,13.90000,13.90000,13.90000,13.90000,12000
11/16/2009,0000,13.90000,13.90000,13.90000,13.90000,20000
11/17/2009,0000,14.00000,14.00000,14.00000,14.00000,2000
11/18/2009,0000,13.95000,13.95000,13.95000,13.95000,3000
11/19/2009,0000,13.80000,13.80000,13.80000,13.80000,3000
11/20/2009,0000,13.80000,13.95000,13.80000,13.90000,8000
11/23/2009,0000,13.70000,13.70000,13.70000,13.70000,13000
11/24/2009,0000,13.70000,13.70000,13.70000,13.70000,10000
11/25/2009,0000,13.70000,13.70000,13.65000,13.65000,33000
11/26/2009,0000,13.65000,14.60000,13.50000,14.60000,110000
11/27/2009,0000,14.60000,14.60000,14.10000,14.50000,136000
11/30/2009,0000,13.50000,14.40000,13.50000,14.20000,35000
12/01/2009,0000,14.10000,14.60000,14.10000,14.60000,73000
12/02/2009,0000,14.20000,14.20000,14.20000,14.20000,1000
12/03/2009,0000,14.25000,14.25000,14.20000,14.20000,6000
12/04/2009,0000,14.20000,14.60000,14.20000,14.20000,41000
12/07/2009,0000,14.55000,14.60000,14.20000,14.60000,42000
12/08/2009,0000,14.30000,14.30000,14.20000,14.25000,12000
12/09/2009,0000,14.50000,14.50000,14.50000,14.50000,1000
12/11/2009,0000,14.25000,14.80000,14.25000,14.80000,49000
12/14/2009,0000,14.80000,14.80000,14.80000,14.80000,11000
12/15/2009,0000,14.80000,14.80000,14.50000,14.50000,44000
12/16/2009,0000,14.50000,14.50000,14.50000,14.50000,2000
12/17/2009,0000,14.60000,14.60000,14.60000,14.60000,4000
12/18/2009,0000,14.50000,14.50000,14.50000,14.50000,3000
12/22/2009,0000,14.80000,14.80000,14.30000,14.70000,15000
12/25/2009,0000,14.60000,14.60000,14.60000,14.60000,5000
12/25/2009,0000,14.60000,14.60000,14.60000,14.60000,5000
12/28/2009,0000,14.35000,14.40000,14.35000,14.40000,14000
12/29/2009,1215,14.35000,14.40000,14.35000,14.40000,16001
