DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.15000,13.40000,12.95000,12.95000,2502000
04/03/2007,0000,12.95000,13.05000,12.70000,12.85000,2540000
04/04/2007,0000,13.00000,13.20000,12.70000,12.70000,1728000
04/09/2007,0000,12.80000,13.30000,12.75000,13.05000,3610000
04/10/2007,0000,13.05000,13.35000,13.05000,13.20000,2799000
04/11/2007,0000,13.30000,13.35000,12.90000,12.90000,1464000
04/12/2007,0000,12.90000,13.10000,12.80000,13.00000,1057000
04/13/2007,0000,13.10000,13.15000,12.80000,12.80000,1372000
04/16/2007,0000,13.20000,13.35000,12.95000,13.10000,2910000
04/17/2007,0000,13.10000,13.30000,12.40000,12.40000,2163000
04/18/2007,0000,12.40000,12.70000,12.30000,12.30000,1913000
04/19/2007,0000,12.45000,12.50000,12.15000,12.15000,1061000
04/20/2007,0000,12.40000,12.40000,12.15000,12.30000,623000
04/23/2007,0000,12.40000,12.55000,12.10000,12.10000,933000
04/24/2007,0000,12.30000,12.50000,12.05000,12.40000,1944000
04/26/2007,0000,12.40000,12.60000,12.30000,12.40000,929000
04/27/2007,0000,12.40000,12.55000,12.40000,12.40000,798000
04/30/2007,0000,12.50000,12.50000,11.65000,11.65000,1193000
05/02/2007,0000,11.75000,11.85000,11.45000,11.55000,1018000
05/03/2007,0000,11.60000,11.65000,10.75000,11.20000,1132000
05/04/2007,0000,11.40000,11.90000,11.30000,11.70000,1228000
05/07/2007,0000,11.20000,11.95000,11.20000,11.75000,1683000
05/08/2007,0000,11.75000,11.90000,11.55000,11.55000,510000
05/09/2007,0000,11.70000,12.35000,11.50000,11.90000,1964000
05/10/2007,0000,11.85000,12.10000,11.85000,11.90000,587000
05/11/2007,0000,11.90000,12.20000,11.85000,11.90000,767000
05/14/2007,0000,11.90000,11.90000,11.60000,11.60000,349000
05/15/2007,0000,11.65000,11.70000,11.35000,11.45000,455000
05/16/2007,0000,11.50000,11.65000,11.35000,11.65000,493000
05/17/2007,0000,11.75000,12.45000,11.70000,12.00000,4496000
05/18/2007,0000,11.80000,12.10000,11.65000,11.70000,948000
05/21/2007,0000,11.70000,12.05000,11.70000,11.85000,838000
05/22/2007,0000,12.00000,12.15000,11.90000,11.90000,891000
05/23/2007,0000,12.00000,12.30000,11.80000,12.10000,2492000
05/24/2007,0000,12.15000,12.25000,12.00000,12.05000,1029000
05/25/2007,0000,12.05000,12.15000,11.95000,12.00000,684000
05/28/2007,0000,12.10000,12.80000,12.05000,12.80000,7246000
05/29/2007,0000,12.90000,13.10000,12.40000,12.70000,4678000
05/30/2007,0000,12.75000,13.20000,12.70000,12.75000,3101000
05/31/2007,0000,12.90000,13.15000,12.80000,12.85000,2602000
06/04/2007,0000,13.60000,14.15000,13.55000,14.15000,11034000
06/05/2007,0000,14.40000,15.00000,14.20000,14.30000,15903000
06/06/2007,0000,14.70000,15.30000,14.50000,14.80000,15325000
06/07/2007,0000,14.80000,15.15000,14.50000,15.00000,5539000
06/08/2007,0000,15.00000,16.05000,14.90000,16.05000,11919000
06/11/2007,0000,17.00000,17.15000,16.60000,17.15000,10061000
06/12/2007,0000,18.00000,18.35000,17.75000,18.30000,18261000
06/13/2007,0000,18.00000,18.10000,17.05000,17.50000,10957000
06/14/2007,0000,18.00000,18.10000,17.20000,17.70000,9566000
06/15/2007,0000,18.00000,18.30000,17.55000,17.70000,7512000
06/20/2007,0000,18.20000,18.20000,16.50000,16.50000,8731000
06/21/2007,0000,16.50000,16.90000,15.95000,16.50000,4858000
06/22/2007,0000,16.80000,17.65000,16.60000,17.60000,8147000
06/25/2007,0000,17.60000,17.80000,17.15000,17.15000,4315000
06/26/2007,0000,17.15000,17.55000,16.10000,16.70000,4714000
06/27/2007,0000,16.80000,17.05000,16.20000,16.55000,2327000
06/28/2007,0000,16.60000,17.70000,16.55000,17.60000,3871000
06/29/2007,0000,17.70000,17.80000,16.90000,16.90000,2662000
07/02/2007,0000,16.80000,17.10000,16.60000,16.80000,1921000
07/03/2007,0000,16.80000,17.20000,16.60000,16.85000,3657000
07/04/2007,0000,16.90000,17.25000,16.80000,16.80000,3261000
07/05/2007,0000,17.20000,17.75000,16.80000,17.30000,5898000
07/06/2007,0000,17.30000,17.90000,17.10000,17.30000,8449000
07/09/2007,0000,17.60000,17.80000,17.20000,17.20000,4111000
07/10/2007,0000,17.20000,17.45000,16.80000,16.85000,5134000
07/11/2007,0000,16.80000,17.25000,16.50000,16.50000,3586000
07/12/2007,0000,16.55000,16.75000,16.40000,16.40000,3606000
07/13/2007,0000,16.60000,16.70000,15.50000,15.50000,4854000
07/17/2007,0000,15.65000,16.20000,15.65000,15.95000,1899000
07/18/2007,0000,16.00000,16.55000,16.00000,16.05000,4384000
07/19/2007,0000,16.10000,16.45000,15.95000,16.00000,3290000
07/20/2007,0000,16.05000,16.45000,15.85000,16.05000,3377000
07/23/2007,0000,16.05000,16.20000,15.60000,15.65000,3441000
07/24/2007,0000,15.75000,16.10000,15.65000,15.65000,3051000
07/25/2007,0000,15.70000,16.70000,15.65000,16.70000,5716000
07/26/2007,0000,17.85000,17.85000,16.70000,16.70000,11249000
07/27/2007,0000,16.40000,17.30000,16.20000,16.60000,5028000
07/31/2007,0000,16.70000,16.70000,16.15000,16.15000,2672000
08/01/2007,0000,16.15000,16.65000,15.70000,15.70000,2248000
08/02/2007,0000,15.80000,16.10000,14.65000,14.70000,2604000
08/03/2007,0000,15.25000,15.25000,14.85000,14.90000,1392000
08/06/2007,0000,14.30000,14.55000,14.00000,14.25000,1321000
08/07/2007,0000,14.40000,14.70000,14.30000,14.30000,1484000
08/08/2007,0000,14.50000,14.80000,14.40000,14.55000,925000
08/09/2007,0000,14.80000,15.55000,14.80000,15.55000,4232000
08/10/2007,0000,15.20000,15.20000,14.80000,15.10000,1704000
08/14/2007,0000,14.80000,15.00000,14.60000,14.60000,700000
08/15/2007,0000,14.60000,14.60000,13.75000,13.75000,1418000
08/16/2007,0000,13.30000,13.30000,12.80000,12.80000,1859000
08/17/2007,0000,12.50000,12.75000,11.95000,11.95000,1027000
08/20/2007,0000,12.50000,12.70000,12.35000,12.70000,944000
08/21/2007,0000,13.00000,13.00000,12.00000,12.10000,725000
08/22/2007,0000,12.25000,12.25000,11.70000,11.80000,899000
08/23/2007,0000,12.30000,12.50000,12.10000,12.30000,844000
08/24/2007,0000,12.30000,12.80000,12.30000,12.55000,708000
08/27/2007,0000,12.90000,12.90000,12.30000,12.35000,596000
08/28/2007,0000,12.40000,12.45000,12.10000,12.15000,589000
08/29/2007,0000,11.95000,12.60000,11.80000,12.50000,1030000
08/30/2007,0000,12.75000,13.10000,12.60000,12.80000,1287000
08/31/2007,0000,12.90000,13.00000,12.80000,12.80000,421000
09/03/2007,0000,13.00000,13.00000,12.50000,12.50000,617000
09/04/2007,0000,12.60000,12.65000,12.30000,12.35000,347000
09/05/2007,0000,12.45000,12.75000,12.35000,12.35000,512000
09/06/2007,0000,12.45000,13.10000,12.45000,12.85000,1624000
09/07/2007,0000,12.90000,13.50000,12.55000,13.10000,3543000
09/10/2007,0000,12.85000,13.10000,12.85000,12.85000,965000
09/11/2007,0000,12.85000,13.15000,12.85000,13.05000,552000
09/12/2007,0000,13.15000,13.40000,12.95000,13.10000,1028000
09/13/2007,0000,13.20000,13.30000,12.95000,13.00000,1604000
09/14/2007,0000,13.10000,13.15000,12.80000,12.80000,764000
09/17/2007,0000,12.80000,12.95000,12.70000,12.70000,479000
09/19/2007,0000,12.85000,12.90000,12.50000,12.50000,620000
09/20/2007,0000,12.50000,12.65000,12.50000,12.50000,430000
09/21/2007,0000,12.50000,12.85000,12.45000,12.65000,510000
09/26/2007,0000,12.65000,13.05000,12.65000,12.90000,1256000
09/27/2007,0000,13.00000,13.25000,12.80000,13.15000,1115000
09/28/2007,0000,13.15000,13.40000,13.00000,13.05000,1608000
10/01/2007,0000,13.20000,13.40000,13.10000,13.10000,617000
10/02/2007,0000,13.30000,13.30000,12.95000,12.95000,774000
10/03/2007,0000,12.90000,13.00000,12.80000,12.85000,868000
10/04/2007,0000,12.85000,12.90000,12.60000,12.60000,688000
10/05/2007,0000,12.60000,12.85000,12.60000,12.70000,406000
10/08/2007,0000,12.75000,12.90000,12.55000,12.70000,1626000
10/09/2007,0000,12.70000,12.70000,12.40000,12.40000,464000
10/11/2007,0000,12.60000,12.70000,12.40000,12.45000,427000
10/12/2007,0000,12.45000,12.55000,12.30000,12.30000,563000
10/15/2007,0000,12.50000,12.50000,12.20000,12.20000,352000
10/16/2007,0000,12.25000,12.35000,12.10000,12.10000,401000
10/17/2007,0000,12.05000,12.20000,12.05000,12.10000,399000
10/18/2007,0000,12.30000,12.90000,12.30000,12.90000,1529000
10/19/2007,0000,13.00000,13.10000,12.90000,12.90000,1978000
10/22/2007,0000,12.50000,12.70000,12.40000,12.45000,588000
10/23/2007,0000,12.60000,12.65000,12.35000,12.45000,529000
10/24/2007,0000,12.55000,12.60000,12.30000,12.30000,623000
10/25/2007,0000,12.30000,12.40000,12.10000,12.20000,759000
10/26/2007,0000,12.20000,12.30000,12.00000,12.10000,638000
10/29/2007,0000,12.20000,12.40000,12.00000,12.15000,817000
10/30/2007,0000,12.20000,12.25000,12.00000,12.00000,551000
10/31/2007,0000,12.00000,12.15000,11.70000,11.85000,893000
11/01/2007,0000,11.95000,11.95000,11.30000,11.40000,767000
11/02/2007,0000,11.10000,11.20000,10.65000,10.70000,3336000
11/05/2007,0000,10.80000,10.80000,10.10000,10.30000,1409000
11/06/2007,0000,10.45000,10.75000,10.40000,10.65000,490000
11/07/2007,0000,10.70000,10.90000,10.50000,10.75000,1540000
11/08/2007,0000,10.50000,10.65000,10.00000,10.00000,1680000
11/09/2007,0000,10.00000,10.00000,9.40000,9.65000,1232000
11/12/2007,0000,9.26000,9.38000,8.98000,9.00000,2043000
11/13/2007,0000,8.80000,9.18000,8.80000,9.05000,725000
11/14/2007,0000,9.20000,9.64000,9.20000,9.62000,756000
11/15/2007,0000,9.59000,9.65000,9.50000,9.61000,612000
11/16/2007,0000,9.49000,10.15000,9.46000,10.00000,839000
11/19/2007,0000,10.30000,10.45000,10.00000,10.35000,987000
11/20/2007,0000,10.05000,10.30000,10.00000,10.25000,800000
11/21/2007,0000,10.25000,10.40000,10.05000,10.20000,686000
11/22/2007,0000,10.10000,10.40000,10.00000,10.00000,1007000
11/23/2007,0000,10.10000,10.15000,9.90000,9.99000,486000
11/26/2007,0000,10.05000,10.20000,9.91000,9.91000,541000
11/27/2007,0000,9.55000,9.79000,9.26000,9.40000,502000
11/28/2007,0000,9.40000,9.57000,9.30000,9.33000,326000
11/29/2007,0000,9.42000,9.55000,9.41000,9.45000,351000
11/30/2007,0000,9.51000,9.68000,9.51000,9.68000,295000
12/03/2007,0000,9.74000,9.90000,9.70000,9.77000,205000
12/04/2007,0000,9.88000,9.89000,9.72000,9.85000,334000
12/05/2007,0000,9.80000,10.50000,9.79000,10.50000,1925000
12/06/2007,0000,10.45000,10.90000,10.10000,10.30000,1907000
12/07/2007,0000,10.30000,10.60000,10.25000,10.30000,1030000
12/10/2007,0000,10.45000,10.55000,10.15000,10.40000,1262000
12/11/2007,0000,10.50000,10.50000,10.10000,10.20000,241000
12/12/2007,0000,10.10000,10.20000,9.96000,10.20000,464000
12/13/2007,0000,10.10000,10.60000,9.97000,10.00000,1262000
12/14/2007,0000,9.80000,10.00000,9.30000,9.98000,1135000
12/17/2007,0000,9.80000,9.88000,9.29000,9.30000,584000
12/18/2007,0000,8.85000,9.10000,8.65000,8.65000,1282000
12/19/2007,0000,8.70000,9.19000,8.70000,9.00000,814000
12/20/2007,0000,9.01000,9.23000,8.75000,8.75000,561000
12/21/2007,0000,8.80000,8.89000,8.66000,8.66000,1457000
12/24/2007,0000,8.71000,8.97000,8.70000,8.89000,536000
12/25/2007,0000,9.00000,9.08000,8.85000,9.08000,334000
12/26/2007,0000,8.86000,9.14000,8.86000,8.99000,64000
12/27/2007,0000,9.02000,9.14000,8.92000,9.12000,588000
12/28/2007,0000,9.01000,9.18000,9.01000,9.14000,275000
12/31/2007,0000,9.20000,9.47000,9.15000,9.42000,309000
01/02/2008,0000,9.16000,9.64000,9.16000,9.33000,649000
01/03/2008,0000,9.17000,9.33000,9.06000,9.30000,321000
01/04/2008,0000,9.30000,9.33000,9.16000,9.24000,274000
01/07/2008,0000,9.07000,9.07000,8.82000,8.82000,417000
01/08/2008,0000,8.82000,8.97000,8.82000,8.86000,369000
01/09/2008,0000,8.80000,9.04000,8.79000,9.03000,255000
01/10/2008,0000,9.03000,9.10000,9.00000,9.00000,304000
01/11/2008,0000,9.00000,9.02000,8.92000,8.93000,211000
01/14/2008,0000,8.95000,9.03000,8.92000,8.92000,237000
01/15/2008,0000,9.00000,9.23000,8.99000,9.15000,248000
01/16/2008,0000,9.01000,9.15000,8.83000,8.85000,406000
01/17/2008,0000,9.00000,9.00000,8.85000,8.85000,282000
01/18/2008,0000,8.85000,8.89000,8.60000,8.89000,577000
01/21/2008,0000,8.76000,8.93000,8.76000,8.89000,214000
01/22/2008,0000,8.76000,8.77000,8.27000,8.43000,847000
01/23/2008,0000,8.42000,8.43000,7.84000,7.84000,743000
01/24/2008,0000,7.84000,8.04000,7.60000,7.75000,776000
01/25/2008,0000,7.93000,8.25000,7.92000,8.10000,357000
01/28/2008,0000,8.05000,8.08000,7.86000,8.00000,259000
01/29/2008,0000,8.00000,8.09000,7.96000,8.09000,275000
01/30/2008,0000,8.09000,8.11000,7.97000,7.97000,315000
01/31/2008,0000,7.80000,7.88000,7.80000,7.81000,345000
02/01/2008,0000,8.00000,8.00000,7.87000,7.99000,304000
02/12/2008,0000,7.99000,8.07000,7.87000,7.89000,203000
02/13/2008,0000,8.00000,8.06000,7.34000,7.34000,313000
02/14/2008,0000,7.55000,7.84000,7.55000,7.83000,260000
02/15/2008,0000,7.82000,7.93000,7.80000,7.90000,220000
02/18/2008,0000,7.90000,8.40000,7.90000,8.29000,340000
02/19/2008,0000,8.41000,8.47000,8.31000,8.33000,244000
02/20/2008,0000,8.30000,8.43000,8.30000,8.35000,365000
02/21/2008,0000,8.49000,8.68000,8.42000,8.64000,482000
02/22/2008,0000,8.50000,8.80000,8.40000,8.80000,345000
02/25/2008,0000,8.99000,8.99000,8.80000,8.85000,385000
02/26/2008,0000,8.90000,8.90000,8.80000,8.81000,208000
02/27/2008,0000,8.84000,9.20000,8.76000,9.20000,690000
02/29/2008,0000,9.03000,9.20000,9.03000,9.15000,212000
03/03/2008,0000,9.01000,9.01000,8.85000,8.89000,191000
03/04/2008,0000,8.90000,9.10000,8.86000,9.09000,310000
03/05/2008,0000,9.10000,9.20000,8.95000,9.10000,358000
03/06/2008,0000,9.19000,9.73000,9.19000,9.73000,1761000
03/07/2008,0000,9.70000,9.73000,9.53000,9.73000,996000
03/10/2008,0000,9.72000,10.20000,9.56000,9.90000,1999000
03/11/2008,0000,9.80000,9.98000,9.72000,9.85000,353000
03/12/2008,0000,10.20000,10.30000,9.85000,9.85000,407000
03/13/2008,0000,9.84000,9.90000,9.62000,9.62000,393000
03/14/2008,0000,9.62000,9.73000,9.50000,9.69000,326000
03/18/2008,0000,9.22000,9.59000,9.22000,9.40000,175000
03/19/2008,0000,9.50000,9.50000,9.33000,9.33000,244000
03/20/2008,0000,9.29000,9.38000,9.20000,9.36000,150000
03/21/2008,0000,9.40000,9.59000,9.35000,9.59000,475000
03/25/2008,0000,9.85000,10.00000,9.75000,9.81000,1623000
03/26/2008,0000,9.82000,9.86000,9.61000,9.65000,554000
03/27/2008,0000,9.60000,9.69000,9.50000,9.50000,464000
03/28/2008,0000,9.50000,9.65000,9.50000,9.65000,220000
03/31/2008,0000,9.51000,9.66000,9.51000,9.56000,193000
04/01/2008,0000,9.56000,9.65000,9.45000,9.65000,547000
04/02/2008,0000,9.85000,10.30000,9.85000,10.00000,3752000
04/03/2008,0000,10.00000,10.00000,9.83000,9.95000,321000
04/07/2008,0000,10.00000,10.05000,9.95000,9.99000,584000
04/08/2008,0000,9.99000,9.99000,9.90000,9.90000,161000
04/09/2008,0000,9.93000,9.94000,9.82000,9.90000,350000
04/10/2008,0000,9.81000,9.98000,9.80000,9.96000,224000
04/11/2008,0000,10.10000,10.10000,9.91000,9.96000,611000
04/14/2008,0000,9.99000,9.99000,9.78000,9.78000,477000
04/15/2008,0000,9.75000,9.90000,9.73000,9.77000,423000
04/16/2008,0000,9.80000,9.90000,9.77000,9.85000,435000
04/17/2008,0000,9.87000,9.98000,9.85000,9.89000,582000
04/18/2008,0000,9.95000,10.20000,9.95000,10.10000,819000
04/21/2008,0000,10.10000,10.25000,10.05000,10.10000,662000
04/22/2008,0000,10.10000,10.10000,9.97000,10.00000,429000
04/23/2008,0000,9.91000,10.00000,9.91000,9.97000,510000
04/24/2008,0000,9.97000,10.05000,9.92000,9.96000,338000
04/25/2008,0000,10.00000,10.50000,9.96000,10.15000,1940000
04/28/2008,0000,10.30000,10.40000,10.10000,10.15000,583000
04/29/2008,0000,10.15000,10.25000,9.90000,9.91000,437000
04/30/2008,0000,9.91000,10.00000,9.85000,9.86000,384000
05/02/2008,0000,9.86000,9.88000,9.60000,9.61000,464000
05/05/2008,0000,9.61000,9.65000,9.47000,9.50000,265000
05/06/2008,0000,9.50000,9.50000,9.35000,9.40000,361000
05/07/2008,0000,9.40000,9.57000,9.40000,9.50000,427000
05/08/2008,0000,9.50000,9.65000,9.01000,9.52000,574000
05/09/2008,0000,9.69000,9.69000,9.55000,9.66000,377000
05/12/2008,0000,9.66000,9.66000,9.51000,9.60000,350000
05/13/2008,0000,9.61000,9.79000,9.60000,9.62000,331000
05/14/2008,0000,9.70000,9.73000,9.53000,9.62000,323000
05/15/2008,0000,9.69000,9.82000,9.62000,9.74000,788000
05/16/2008,0000,9.79000,9.99000,9.79000,9.92000,1120000
05/19/2008,0000,9.99000,10.00000,9.83000,9.86000,832000
05/20/2008,0000,9.86000,9.95000,9.81000,9.86000,523000
05/21/2008,0000,9.81000,9.85000,9.70000,9.76000,803000
05/22/2008,0000,9.70000,10.05000,9.66000,10.05000,996000
05/23/2008,0000,10.15000,10.75000,10.10000,10.75000,5631000
05/26/2008,0000,10.90000,11.45000,10.55000,11.10000,5944000
05/27/2008,0000,11.20000,11.20000,10.65000,10.75000,2138000
05/28/2008,0000,10.65000,10.95000,10.40000,10.40000,1264000
05/29/2008,0000,10.50000,10.75000,10.05000,10.05000,1212000
05/30/2008,0000,10.10000,10.30000,9.91000,10.00000,803000
06/02/2008,0000,10.10000,10.20000,9.82000,10.10000,665000
06/03/2008,0000,10.10000,10.10000,9.88000,9.93000,438000
06/04/2008,0000,9.93000,10.10000,9.93000,9.98000,286000
06/05/2008,0000,10.00000,10.25000,9.92000,10.25000,940000
06/06/2008,0000,10.30000,10.90000,10.20000,10.85000,2427000
06/10/2008,0000,9.80000,10.60000,9.80000,10.00000,1016000
06/11/2008,0000,10.00000,10.20000,9.85000,9.85000,977000
06/12/2008,0000,9.50000,9.60000,9.17000,9.17000,1385000
06/13/2008,0000,9.28000,9.49000,9.24000,9.28000,546000
06/16/2008,0000,9.31000,9.79000,9.31000,9.70000,682000
06/17/2008,0000,9.69000,9.69000,9.41000,9.62000,688000
06/18/2008,0000,9.42000,9.69000,9.41000,9.41000,498000
06/19/2008,0000,9.30000,9.49000,9.26000,9.27000,421000
06/20/2008,0000,9.30000,9.30000,9.01000,9.05000,801000
06/23/2008,0000,8.85000,8.90000,8.77000,8.78000,751000
06/24/2008,0000,8.78000,8.81000,8.42000,8.48000,849000
06/25/2008,0000,8.30000,8.52000,8.29000,8.50000,488000
06/26/2008,0000,8.69000,8.69000,8.55000,8.61000,519000
06/27/2008,0000,8.01000,8.10000,8.01000,8.05000,1184000
06/30/2008,0000,8.00000,8.13000,7.57000,7.60000,786000
07/01/2008,0000,7.62000,7.69000,7.11000,7.24000,1392000
07/02/2008,0000,7.24000,7.71000,7.20000,7.71000,1019000
07/03/2008,0000,7.60000,7.80000,7.40000,7.76000,771000
07/04/2008,0000,7.85000,8.14000,7.76000,8.00000,597000
07/07/2008,0000,8.09000,8.09000,7.82000,7.90000,196000
07/08/2008,0000,7.90000,7.90000,7.60000,7.60000,343000
07/09/2008,0000,7.62000,8.03000,7.62000,7.99000,218000
07/10/2008,0000,7.63000,7.94000,7.63000,7.81000,235000
07/11/2008,0000,7.93000,8.10000,7.86000,8.10000,460000
07/14/2008,0000,8.10000,8.10000,7.97000,8.00000,350000
07/15/2008,0000,7.80000,7.99000,7.71000,7.75000,486000
07/16/2008,0000,7.75000,7.80000,7.50000,7.50000,502000
07/17/2008,0000,7.85000,7.85000,7.61000,7.70000,208000
07/18/2008,0000,7.65000,7.70000,7.17000,7.20000,1143000
07/21/2008,0000,7.25000,7.42000,7.24000,7.42000,270000
07/22/2008,0000,7.32000,7.59000,7.29000,7.50000,280000
07/23/2008,0000,7.65000,7.90000,7.60000,7.84000,590000
07/24/2008,0000,7.95000,7.95000,7.73000,7.84000,229000
07/25/2008,0000,7.60000,7.70000,7.55000,7.69000,173000
07/29/2008,0000,7.65000,7.65000,7.40000,7.41000,221000
07/30/2008,0000,7.56000,7.60000,7.47000,7.57000,263000
07/31/2008,0000,7.57000,7.68000,7.42000,7.52000,254000
08/01/2008,0000,7.24000,7.48000,7.24000,7.41000,117000
08/04/2008,0000,7.41000,7.48000,7.35000,7.48000,66000
08/05/2008,0000,7.48000,7.48000,7.30000,7.30000,210000
08/06/2008,0000,7.40000,7.57000,7.33000,7.35000,363000
08/07/2008,0000,7.47000,7.51000,7.40000,7.40000,264000
08/08/2008,0000,7.50000,7.73000,7.43000,7.73000,403000
08/11/2008,0000,7.85000,7.97000,7.80000,7.90000,250000
08/12/2008,0000,7.85000,7.96000,7.80000,7.93000,332000
08/13/2008,0000,7.94000,7.94000,7.82000,7.90000,95000
08/14/2008,0000,7.90000,8.11000,7.85000,8.10000,560000
08/15/2008,0000,8.20000,8.20000,7.94000,7.94000,245000
08/18/2008,0000,7.81000,8.00000,7.73000,7.73000,66000
08/19/2008,0000,7.73000,7.80000,7.73000,7.73000,140000
08/20/2008,0000,7.61000,7.79000,7.55000,7.77000,66000
08/21/2008,0000,7.90000,7.90000,7.75000,7.75000,76000
08/22/2008,0000,7.51000,7.80000,7.51000,7.74000,215000
08/25/2008,0000,7.90000,7.90000,7.64000,7.70000,76000
08/26/2008,0000,7.51000,7.66000,7.45000,7.45000,96000
08/27/2008,0000,7.74000,7.78000,7.46000,7.76000,266000
08/28/2008,0000,7.76000,7.87000,7.63000,7.63000,128000
08/29/2008,0000,7.80000,7.80000,7.63000,7.67000,161000
09/01/2008,0000,7.56000,7.65000,7.37000,7.40000,120000
09/02/2008,0000,7.40000,7.70000,7.34000,7.49000,228000
09/03/2008,0000,7.37000,7.40000,7.24000,7.25000,168000
09/04/2008,0000,7.25000,7.25000,6.75000,6.77000,324000
09/05/2008,0000,6.31000,6.62000,6.31000,6.50000,350000
09/08/2008,0000,6.60000,6.95000,6.60000,6.93000,228000
09/09/2008,0000,6.93000,6.93000,6.63000,6.63000,134000
09/10/2008,0000,6.21000,6.79000,6.21000,6.74000,428000
09/11/2008,0000,6.73000,6.79000,6.58000,6.60000,196000
09/12/2008,0000,6.60000,6.70000,6.60000,6.69000,122000
09/15/2008,0000,6.69000,6.69000,6.36000,6.37000,205000
09/16/2008,0000,6.01000,6.20000,5.93000,5.93000,579000
09/17/2008,0000,6.18000,6.20000,5.68000,5.80000,407000
09/18/2008,0000,5.41000,5.50000,5.40000,5.40000,1130000
09/19/2008,0000,5.75000,5.77000,5.55000,5.76000,262000
09/22/2008,0000,5.99000,5.99000,5.82000,5.97000,132000
09/23/2008,0000,5.97000,6.14000,5.70000,6.14000,333000
09/24/2008,0000,6.14000,6.40000,6.14000,6.35000,294000
09/25/2008,0000,6.35000,6.40000,6.22000,6.40000,218000
09/26/2008,0000,6.23000,6.40000,6.07000,6.07000,239000
09/30/2008,0000,5.65000,5.66000,5.65000,5.65000,515000
10/01/2008,0000,5.79000,5.79000,5.61000,5.70000,212000
10/02/2008,0000,5.70000,5.84000,5.70000,5.73000,65000
10/03/2008,0000,5.70000,5.89000,5.51000,5.83000,277000
10/06/2008,0000,5.75000,5.85000,5.60000,5.65000,253000
10/07/2008,0000,5.65000,5.75000,5.52000,5.60000,195000
10/08/2008,0000,5.31000,5.56000,5.21000,5.21000,547000
10/09/2008,0000,5.21000,5.39000,5.21000,5.26000,338000
10/13/2008,0000,5.08000,5.12000,5.08000,5.08000,600000
10/14/2008,0000,5.39000,5.43000,5.20000,5.43000,256000
10/15/2008,0000,5.40000,5.40000,5.30000,5.40000,67000
10/16/2008,0000,5.22000,5.38000,5.22000,5.22000,225000
10/17/2008,0000,5.10000,5.16000,5.10000,5.12000,143000
10/20/2008,0000,4.96000,5.10000,4.96000,5.00000,265000
10/21/2008,0000,5.10000,5.22000,5.00000,5.10000,209000
10/22/2008,0000,4.94000,5.10000,4.94000,4.97000,118000
10/23/2008,0000,4.81000,4.94000,4.80000,4.88000,518000
10/24/2008,0000,4.71000,4.75000,4.71000,4.71000,263000
10/27/2008,0000,4.39000,4.71000,4.39000,4.39000,314000
10/28/2008,0000,4.30000,4.50000,4.09000,4.35000,320000
10/29/2008,0000,4.64000,4.64000,4.22000,4.22000,321000
10/30/2008,0000,4.30000,4.51000,4.30000,4.51000,806000
10/31/2008,0000,4.81000,4.82000,4.55000,4.82000,674000
11/03/2008,0000,5.14000,5.14000,4.75000,4.91000,603000
11/04/2008,0000,4.88000,4.90000,4.67000,4.75000,543000
11/05/2008,0000,4.77000,4.98000,4.76000,4.87000,266000
11/06/2008,0000,4.67000,4.79000,4.57000,4.61000,157000
11/07/2008,0000,4.31000,4.90000,4.31000,4.90000,204000
11/10/2008,0000,4.64000,4.90000,4.64000,4.89000,135000
11/11/2008,0000,4.71000,4.80000,4.66000,4.68000,105000
11/12/2008,0000,4.70000,4.79000,4.68000,4.69000,118000
11/13/2008,0000,4.40000,4.65000,4.40000,4.41000,225000
11/14/2008,0000,4.50000,4.52000,4.40000,4.40000,175000
11/17/2008,0000,4.21000,4.49000,4.21000,4.45000,56000
11/18/2008,0000,4.30000,4.30000,4.14000,4.16000,188000
11/19/2008,0000,4.15000,4.30000,4.10000,4.14000,202000
11/20/2008,0000,4.10000,4.14000,3.92000,3.92000,290000
11/21/2008,0000,3.92000,4.10000,3.89000,4.04000,395000
11/24/2008,0000,4.09000,4.12000,3.95000,4.12000,152000
11/25/2008,0000,4.12000,4.28000,4.10000,4.17000,256000
11/26/2008,0000,4.04000,4.26000,4.04000,4.22000,145000
11/27/2008,0000,4.50000,4.50000,4.40000,4.43000,248000
11/28/2008,0000,4.57000,4.57000,4.36000,4.43000,149000
12/01/2008,0000,4.45000,4.54000,4.45000,4.54000,288000
12/02/2008,0000,4.40000,4.40000,4.29000,4.30000,124000
12/03/2008,0000,4.31000,4.43000,4.31000,4.37000,155000
12/04/2008,0000,4.40000,4.40000,4.32000,4.33000,135000
12/05/2008,0000,4.21000,4.37000,4.21000,4.37000,20000
12/08/2008,0000,4.36000,4.52000,4.36000,4.52000,338000
12/09/2008,0000,4.70000,4.70000,4.42000,4.42000,114000
12/10/2008,0000,4.41000,4.69000,4.41000,4.65000,261000
12/11/2008,0000,4.65000,4.91000,4.55000,4.71000,720000
12/12/2008,0000,4.68000,4.80000,4.53000,4.60000,271000
12/15/2008,0000,4.69000,4.73000,4.54000,4.60000,143000
12/16/2008,0000,4.60000,4.60000,4.45000,4.52000,235000
12/17/2008,0000,4.60000,4.65000,4.50000,4.57000,241000
12/18/2008,0000,4.56000,4.58000,4.49000,4.58000,94000
12/19/2008,0000,4.58000,4.64000,4.58000,4.62000,346000
12/22/2008,0000,4.62000,4.65000,4.49000,4.49000,229000
12/23/2008,0000,4.49000,4.49000,4.36000,4.36000,147000
12/24/2008,0000,4.33000,4.40000,4.29000,4.30000,153000
12/25/2008,0000,4.35000,4.42000,4.31000,4.42000,172000
12/26/2008,0000,4.42000,4.50000,4.41000,4.48000,103000
12/29/2008,0000,4.50000,4.55000,4.45000,4.45000,159000
12/30/2008,0000,4.54000,4.62000,4.50000,4.60000,193000
12/31/2008,0000,4.61000,4.73000,4.61000,4.61000,319000
01/05/2009,0000,4.68000,4.75000,4.63000,4.70000,97000
01/06/2009,0000,4.70000,5.00000,4.70000,4.97000,361000
01/07/2009,0000,4.97000,5.10000,4.86000,4.92000,132000
01/08/2009,0000,4.71000,4.79000,4.58000,4.58000,252000
01/09/2009,0000,4.66000,4.71000,4.58000,4.60000,85000
01/12/2009,0000,4.61000,4.74000,4.60000,4.60000,103000
01/13/2009,0000,4.60000,4.78000,4.60000,4.78000,85000
01/14/2009,0000,4.78000,4.80000,4.66000,4.75000,65000
01/15/2009,0000,4.69000,4.78000,4.56000,4.61000,95000
01/16/2009,0000,4.64000,4.79000,4.41000,4.57000,200000
01/19/2009,0000,4.73000,4.90000,4.73000,4.86000,131000
01/20/2009,0000,4.86000,4.86000,4.70000,4.82000,78000
01/21/2009,0000,4.85000,4.85000,4.60000,4.65000,166000
02/02/2009,0000,4.66000,4.70000,4.57000,4.65000,119000
02/03/2009,0000,4.78000,4.91000,4.75000,4.81000,155000
02/04/2009,0000,4.85000,5.04000,4.85000,4.90000,643000
02/05/2009,0000,4.90000,4.96000,4.86000,4.96000,64000
02/06/2009,0000,4.96000,5.03000,4.95000,4.97000,213000
02/09/2009,0000,5.03000,5.03000,4.91000,4.91000,152000
02/10/2009,0000,4.90000,4.94000,4.83000,4.94000,154000
02/11/2009,0000,4.82000,4.98000,4.82000,4.98000,64000
02/12/2009,0000,4.83000,4.98000,4.83000,4.95000,35000
02/13/2009,0000,4.90000,4.98000,4.90000,4.95000,103000
02/16/2009,0000,4.99000,5.04000,4.99000,5.01000,176000
02/17/2009,0000,5.01000,5.01000,4.92000,4.92000,192000
02/18/2009,0000,4.83000,5.00000,4.83000,5.00000,43000
02/19/2009,0000,4.94000,5.03000,4.94000,5.00000,99000
02/20/2009,0000,5.00000,5.00000,4.93000,4.93000,70000
02/23/2009,0000,4.80000,4.99000,4.80000,4.91000,144000
02/24/2009,0000,4.91000,4.97000,4.90000,4.90000,116000
02/25/2009,0000,4.99000,5.03000,4.95000,5.03000,396000
02/26/2009,0000,5.03000,5.09000,4.99000,5.09000,94000
02/27/2009,0000,5.02000,5.09000,5.02000,5.09000,98000
03/02/2009,0000,5.07000,5.07000,4.90000,4.94000,214000
03/03/2009,0000,4.90000,4.98000,4.87000,4.97000,88000
03/04/2009,0000,4.93000,5.31000,4.91000,5.25000,749000
03/05/2009,0000,5.40000,5.61000,5.35000,5.40000,1054000
03/06/2009,0000,5.40000,5.40000,5.30000,5.40000,213000
03/09/2009,0000,5.40000,5.53000,5.40000,5.51000,299000
03/10/2009,0000,5.50000,5.75000,5.46000,5.70000,472000
03/11/2009,0000,5.90000,5.90000,5.65000,5.65000,318000
03/12/2009,0000,5.70000,5.70000,5.53000,5.53000,182000
03/13/2009,0000,5.64000,5.70000,5.57000,5.64000,229000
03/16/2009,0000,5.69000,5.89000,5.59000,5.65000,218000
03/17/2009,0000,5.70000,5.70000,5.58000,5.60000,212000
03/18/2009,0000,5.62000,5.65000,5.59000,5.60000,224000
03/19/2009,0000,5.69000,5.69000,5.56000,5.60000,194000
03/20/2009,0000,5.51000,5.62000,5.51000,5.62000,117000
03/23/2009,0000,5.65000,5.67000,5.60000,5.62000,195000
03/24/2009,0000,5.65000,5.78000,5.65000,5.73000,402000
03/25/2009,0000,5.73000,6.13000,5.67000,6.09000,950000
03/26/2009,0000,6.10000,6.20000,6.03000,6.13000,679000
03/27/2009,0000,6.13000,6.20000,6.05000,6.14000,759000
03/30/2009,0000,6.19000,6.19000,5.80000,5.85000,260000
03/31/2009,0000,5.80000,5.86000,5.70000,5.76000,161000
04/01/2009,0000,5.85000,6.00000,5.85000,5.98000,308000
04/02/2009,0000,6.10000,6.29000,6.02000,6.17000,761000
04/03/2009,0000,6.17000,6.35000,6.17000,6.25000,1008000
04/06/2009,0000,6.30000,6.37000,6.25000,6.27000,488000
04/07/2009,0000,6.21000,6.30000,6.19000,6.23000,266000
04/08/2009,0000,6.02000,6.28000,6.02000,6.25000,330000
04/09/2009,0000,6.29000,6.49000,6.29000,6.44000,756000
04/10/2009,0000,6.59000,6.65000,6.45000,6.47000,753000
04/13/2009,0000,6.64000,6.64000,6.43000,6.43000,562000
04/14/2009,0000,6.40000,6.47000,6.37000,6.37000,363000
04/15/2009,0000,6.37000,6.81000,6.37000,6.81000,1277000
04/16/2009,0000,7.28000,7.28000,7.28000,7.28000,506000
04/17/2009,0000,7.78000,7.78000,6.80000,6.85000,3773000
04/20/2009,0000,6.95000,7.12000,6.52000,6.83000,791000
04/21/2009,0000,6.51000,7.09000,6.51000,7.08000,419000
04/22/2009,0000,7.08000,7.20000,7.05000,7.11000,728000
04/23/2009,0000,7.10000,7.15000,7.01000,7.05000,332000
04/24/2009,0000,7.04000,7.23000,7.04000,7.12000,310000
04/27/2009,0000,7.35000,7.35000,6.63000,6.79000,1338000
04/28/2009,0000,6.79000,6.79000,6.32000,6.40000,470000
04/29/2009,0000,6.33000,6.40000,6.05000,6.12000,724000
04/30/2009,0000,6.20000,6.54000,6.20000,6.51000,653000
05/04/2009,0000,6.70000,6.96000,6.60000,6.96000,1058000
05/05/2009,0000,7.00000,7.19000,6.72000,6.80000,1005000
05/06/2009,0000,6.80000,7.19000,6.80000,7.03000,947000
05/07/2009,0000,7.04000,7.16000,7.01000,7.05000,811000
05/08/2009,0000,7.00000,7.20000,6.86000,7.18000,1197000
05/11/2009,0000,7.25000,7.59000,7.11000,7.45000,977000
05/12/2009,0000,7.37000,7.54000,7.20000,7.20000,661000
05/13/2009,0000,7.20000,7.65000,7.20000,7.36000,1429000
05/14/2009,0000,6.85000,7.20000,6.85000,7.16000,682000
05/15/2009,0000,7.15000,7.30000,7.15000,7.22000,352000
05/18/2009,0000,7.22000,7.34000,7.16000,7.21000,518000
05/19/2009,0000,7.30000,7.45000,7.25000,7.30000,764000
05/20/2009,0000,7.26000,7.55000,7.26000,7.51000,1086000
05/21/2009,0000,7.53000,7.70000,7.42000,7.53000,973000
05/22/2009,0000,7.53000,8.05000,7.53000,8.05000,2615000
05/25/2009,0000,8.45000,8.50000,8.12000,8.26000,1011000
05/26/2009,0000,8.30000,8.44000,7.91000,7.91000,1041000
05/27/2009,0000,8.10000,8.16000,7.98000,8.11000,648000
06/01/2009,0000,8.12000,8.16000,7.95000,7.98000,796000
06/02/2009,0000,8.00000,8.12000,7.91000,7.93000,477000
06/03/2009,0000,7.91000,7.93000,7.60000,7.75000,574000
06/04/2009,0000,7.51000,7.74000,7.51000,7.65000,424000
06/05/2009,0000,7.65000,8.04000,7.65000,7.97000,517000
06/08/2009,0000,8.10000,8.19000,7.92000,7.92000,648000
06/09/2009,0000,7.92000,7.92000,7.37000,7.37000,924000
06/10/2009,0000,7.37000,7.44000,7.30000,7.40000,416000
06/11/2009,0000,7.40000,7.65000,7.38000,7.48000,172000
06/12/2009,0000,7.63000,7.63000,7.43000,7.50000,228000
06/15/2009,0000,7.36000,7.40000,7.15000,7.20000,186000
06/16/2009,0000,7.01000,7.36000,7.01000,7.30000,97000
06/17/2009,0000,7.37000,7.37000,7.21000,7.33000,133000
06/18/2009,0000,7.36000,7.36000,7.24000,7.24000,97000
06/19/2009,0000,7.24000,7.42000,7.24000,7.26000,162000
06/22/2009,0000,7.44000,7.76000,7.44000,7.76000,745000
06/23/2009,0000,8.30000,8.30000,8.30000,8.30000,1844000
06/24/2009,0000,8.88000,8.88000,8.88000,8.88000,1864000
06/25/2009,0000,9.48000,9.48000,8.65000,8.88000,4009000
06/26/2009,0000,8.88000,8.91000,8.40000,8.40000,1670000
06/29/2009,0000,8.30000,8.55000,8.30000,8.39000,701000
06/30/2009,0000,8.41000,8.59000,8.20000,8.20000,519000
07/01/2009,0000,8.20000,8.32000,8.10000,8.25000,798000
07/02/2009,0000,8.30000,8.35000,8.15000,8.25000,637000
07/03/2009,0000,8.28000,8.28000,8.15000,8.25000,512000
07/06/2009,0000,8.29000,8.49000,8.20000,8.22000,445000
07/07/2009,0000,8.20000,8.35000,8.20000,8.32000,465000
07/08/2009,0000,8.31000,8.73000,8.31000,8.68000,1311000
07/09/2009,0000,8.68000,8.80000,8.51000,8.54000,760000
07/10/2009,0000,8.68000,8.68000,8.52000,8.53000,476000
07/13/2009,0000,8.48000,8.50000,8.25000,8.25000,468000
07/14/2009,0000,8.35000,8.49000,8.30000,8.38000,515000
07/15/2009,0000,8.40000,8.89000,8.40000,8.69000,931000
07/16/2009,0000,8.81000,8.98000,8.65000,8.65000,824000
07/17/2009,0000,8.68000,8.83000,8.65000,8.67000,543000
07/20/2009,0000,8.70000,8.88000,8.70000,8.70000,457000
07/21/2009,0000,8.75000,8.84000,8.67000,8.70000,396000
07/22/2009,0000,8.79000,8.79000,8.67000,8.70000,368000
07/23/2009,0000,8.60000,8.87000,8.60000,8.71000,866000
07/24/2009,0000,8.75000,8.89000,8.64000,8.64000,316000
07/27/2009,0000,8.55000,8.85000,8.55000,8.71000,780000
07/28/2009,0000,8.71000,8.88000,8.71000,8.83000,807000
07/29/2009,0000,8.85000,8.90000,8.73000,8.75000,495000
07/30/2009,0000,8.75000,8.85000,8.65000,8.76000,420000
07/31/2009,0000,8.85000,9.17000,8.80000,9.03000,1113000
08/03/2009,0000,9.20000,9.20000,9.05000,9.15000,909000
08/04/2009,0000,9.21000,9.41000,8.92000,9.12000,1437000
08/05/2009,0000,9.06000,9.15000,8.70000,8.76000,450000
08/06/2009,0000,8.78000,8.98000,8.70000,8.73000,497000
08/10/2009,0000,8.84000,8.92000,8.70000,8.74000,205000
08/11/2009,0000,8.80000,8.86000,8.70000,8.85000,423000
08/12/2009,0000,8.85000,8.94000,8.73000,8.80000,1263000
08/13/2009,0000,8.85000,9.09000,8.83000,8.90000,704000
08/14/2009,0000,8.90000,9.04000,8.90000,8.95000,247000
08/17/2009,0000,8.90000,8.96000,8.83000,8.92000,201000
08/18/2009,0000,8.85000,8.90000,8.76000,8.79000,370000
08/19/2009,0000,8.79000,8.94000,8.79000,8.82000,231000
08/20/2009,0000,8.80000,8.85000,8.70000,8.71000,339000
08/21/2009,0000,8.80000,9.07000,8.71000,8.81000,322000
08/24/2009,0000,8.85000,8.99000,8.83000,8.90000,209000
08/25/2009,0000,8.95000,9.00000,8.87000,8.88000,188000
08/26/2009,0000,8.88000,9.04000,8.80000,8.83000,472000
08/27/2009,0000,8.80000,8.99000,8.80000,8.90000,199000
08/28/2009,0000,8.99000,9.50000,8.99000,9.40000,1411000
08/31/2009,0000,9.43000,9.50000,9.20000,9.26000,541000
09/01/2009,0000,9.16000,9.44000,9.16000,9.43000,844000
09/02/2009,0000,9.40000,9.40000,9.28000,9.38000,550000
09/03/2009,0000,9.37000,9.44000,9.34000,9.37000,650000
09/04/2009,0000,9.44000,10.00000,9.37000,10.00000,2032000
09/07/2009,0000,10.20000,10.70000,10.10000,10.70000,3167000
09/08/2009,0000,10.90000,10.90000,10.40000,10.45000,1689000
09/09/2009,0000,10.50000,10.65000,10.15000,10.20000,829000
09/10/2009,0000,10.30000,10.40000,10.00000,10.00000,968000
09/11/2009,0000,10.10000,10.30000,10.10000,10.20000,545000
09/14/2009,0000,10.30000,10.50000,10.10000,10.25000,920000
09/15/2009,0000,10.25000,10.45000,10.20000,10.30000,788000
09/16/2009,0000,10.40000,10.70000,10.40000,10.50000,1113000
09/17/2009,0000,10.50000,10.70000,10.30000,10.30000,847000
09/18/2009,0000,10.30000,11.00000,10.30000,11.00000,2437000
09/21/2009,0000,11.20000,11.50000,11.05000,11.35000,2107000
09/22/2009,0000,11.45000,11.50000,11.10000,11.20000,1180000
09/23/2009,0000,11.40000,11.40000,10.50000,10.55000,1612000
09/24/2009,0000,10.55000,10.70000,10.45000,10.70000,539000
09/25/2009,0000,10.65000,11.30000,10.55000,11.05000,1199000
09/28/2009,0000,11.05000,11.45000,10.95000,10.95000,896000
09/29/2009,0000,10.95000,11.20000,10.90000,11.00000,774000
09/30/2009,0000,11.00000,11.20000,10.85000,10.90000,902000
10/01/2009,0000,11.00000,11.05000,10.75000,10.75000,653000
10/02/2009,0000,10.50000,10.70000,10.50000,10.70000,547000
10/05/2009,0000,10.90000,10.90000,10.65000,10.70000,351000
10/06/2009,0000,10.90000,11.15000,10.75000,10.95000,911000
10/07/2009,0000,11.05000,11.20000,10.75000,10.95000,1841000
10/08/2009,0000,10.95000,11.05000,10.70000,10.70000,717000
10/09/2009,0000,10.80000,10.80000,10.55000,10.60000,563000
10/12/2009,0000,10.80000,10.80000,10.65000,10.70000,271000
10/13/2009,0000,10.70000,10.80000,10.50000,10.75000,515000
10/14/2009,0000,10.80000,11.15000,10.75000,11.00000,1318000
10/15/2009,0000,11.00000,11.20000,10.90000,10.95000,692000
10/16/2009,0000,11.00000,11.05000,10.85000,10.95000,420000
10/19/2009,0000,10.90000,11.50000,10.90000,11.30000,1618000
10/20/2009,0000,11.50000,11.50000,11.15000,11.15000,681000
10/21/2009,0000,11.15000,11.45000,11.10000,11.20000,1031000
10/22/2009,0000,11.20000,11.30000,10.95000,11.10000,774000
10/23/2009,0000,11.25000,11.45000,11.10000,11.30000,2203000
10/26/2009,0000,11.30000,11.45000,11.20000,11.25000,1208000
10/27/2009,0000,11.25000,11.25000,11.05000,11.10000,762000
10/28/2009,0000,11.15000,11.20000,10.85000,10.85000,516000
10/29/2009,0000,10.60000,10.75000,10.20000,10.35000,891000
10/30/2009,0000,10.55000,10.75000,10.35000,10.60000,376000
11/02/2009,0000,10.30000,10.55000,10.30000,10.50000,294000
11/03/2009,0000,10.60000,10.60000,10.40000,10.60000,212000
11/04/2009,0000,10.60000,10.80000,10.50000,10.70000,362000
11/05/2009,0000,10.80000,10.85000,10.65000,10.75000,502000
11/06/2009,0000,10.80000,10.85000,10.70000,10.70000,372000
11/09/2009,0000,10.85000,10.85000,10.75000,10.80000,281000
11/10/2009,0000,10.90000,11.20000,10.80000,11.00000,2099000
11/11/2009,0000,11.00000,11.20000,11.00000,11.00000,609000
11/12/2009,0000,11.00000,11.10000,10.95000,11.00000,380000
11/13/2009,0000,11.00000,11.10000,10.85000,11.00000,427000
11/16/2009,0000,11.10000,11.30000,10.95000,11.20000,2326000
11/17/2009,0000,11.20000,11.20000,11.00000,11.00000,747000
11/18/2009,0000,11.05000,11.10000,10.90000,11.05000,708000
11/19/2009,0000,11.10000,11.15000,11.00000,11.10000,354000
11/20/2009,0000,11.05000,11.80000,10.90000,11.60000,7319000
11/23/2009,0000,11.75000,12.10000,11.45000,11.80000,2714000
11/24/2009,0000,12.00000,12.05000,11.45000,11.50000,1479000
11/25/2009,0000,11.50000,11.65000,11.35000,11.35000,571000
11/26/2009,0000,11.45000,11.65000,11.30000,11.35000,724000
11/27/2009,0000,11.25000,11.25000,11.00000,11.00000,815000
11/30/2009,0000,11.10000,11.20000,11.00000,11.05000,330000
12/01/2009,0000,11.15000,11.20000,11.05000,11.10000,551000
12/02/2009,0000,11.20000,11.40000,11.15000,11.20000,511000
12/03/2009,0000,11.20000,11.35000,11.05000,11.15000,589000
12/04/2009,0000,11.25000,11.90000,11.10000,11.40000,6396000
12/07/2009,0000,11.60000,11.70000,11.45000,11.55000,1120000
12/08/2009,0000,11.70000,11.75000,11.50000,11.75000,1385000
12/09/2009,0000,11.75000,11.95000,11.60000,11.80000,1909000
12/11/2009,0000,12.20000,12.70000,12.10000,12.50000,3303000
12/14/2009,0000,12.70000,12.80000,12.20000,12.60000,3673000
12/15/2009,0000,12.70000,12.90000,12.55000,12.60000,2780000
12/16/2009,0000,12.60000,12.95000,12.35000,12.65000,2179000
12/17/2009,0000,12.90000,13.00000,12.60000,12.60000,2157000
12/18/2009,0000,12.60000,12.65000,12.40000,12.50000,961000
12/21/2009,0000,12.60000,12.60000,12.30000,12.35000,605000
12/22/2009,0000,12.45000,12.50000,12.30000,12.35000,899000
12/23/2009,0000,12.50000,12.50000,12.30000,12.30000,599000
12/25/2009,0000,12.40000,12.45000,12.20000,12.20000,1130000
12/28/2009,0000,12.20000,12.80000,12.20000,12.55000,1498000
12/29/2009,0000,12.70000,12.70000,12.50000,12.50000,854687
