DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.90000,13.55000,12.90000,13.55000,2248000
04/03/2007,0000,13.80000,14.45000,13.65000,14.45000,2222000
04/04/2007,0000,14.75000,15.00000,14.00000,14.35000,1931000
04/09/2007,0000,14.55000,14.70000,13.90000,13.90000,1088000
04/10/2007,0000,13.85000,14.30000,13.70000,13.90000,568000
04/11/2007,0000,14.10000,14.30000,13.85000,14.20000,486000
04/12/2007,0000,14.30000,14.45000,14.05000,14.10000,514000
04/13/2007,0000,14.20000,14.30000,13.90000,13.90000,524000
04/16/2007,0000,15.00000,15.30000,14.60000,14.80000,1603000
04/17/2007,0000,15.10000,15.80000,14.60000,14.70000,1819000
04/18/2007,0000,15.00000,15.40000,14.75000,14.75000,976000
04/19/2007,0000,14.75000,15.30000,14.75000,15.00000,376000
04/20/2007,0000,15.30000,15.65000,15.10000,15.25000,1173000
04/23/2007,0000,15.55000,15.55000,15.05000,15.05000,633000
04/24/2007,0000,15.05000,15.20000,14.30000,15.05000,1011000
04/26/2007,0000,15.10000,15.35000,15.00000,15.05000,482000
04/27/2007,0000,15.20000,15.20000,14.65000,14.70000,249000
04/30/2007,0000,14.70000,14.70000,13.80000,14.00000,610000
05/02/2007,0000,14.00000,14.00000,13.05000,13.05000,943000
05/03/2007,0000,13.05000,13.05000,12.15000,12.15000,1248000
05/04/2007,0000,12.20000,12.75000,12.20000,12.75000,795000
05/07/2007,0000,12.85000,13.60000,12.85000,13.60000,631000
05/08/2007,0000,13.80000,14.35000,13.80000,14.00000,781000
05/09/2007,0000,14.30000,14.30000,13.65000,13.75000,195000
05/10/2007,0000,13.75000,14.10000,13.25000,13.60000,697000
05/11/2007,0000,13.70000,13.70000,13.30000,13.50000,99000
05/14/2007,0000,13.40000,13.50000,12.80000,13.10000,273000
05/15/2007,0000,13.10000,13.35000,12.80000,13.00000,229000
05/16/2007,0000,13.00000,13.50000,13.00000,13.00000,184000
05/17/2007,0000,13.10000,13.10000,12.80000,13.00000,321000
05/18/2007,0000,13.00000,13.00000,12.90000,12.90000,198000
05/21/2007,0000,12.90000,12.90000,12.50000,12.70000,568000
05/22/2007,0000,12.80000,12.90000,12.55000,12.75000,224000
05/23/2007,0000,12.75000,13.20000,12.75000,12.80000,272000
05/24/2007,0000,13.20000,13.65000,12.90000,13.25000,1558000
05/25/2007,0000,13.40000,13.40000,13.05000,13.25000,443000
05/28/2007,0000,13.25000,13.35000,13.00000,13.10000,273000
05/29/2007,0000,12.90000,13.50000,12.90000,13.00000,799000
05/30/2007,0000,12.80000,12.80000,12.20000,12.40000,686000
05/31/2007,0000,12.50000,12.65000,12.30000,12.35000,586000
06/04/2007,0000,12.30000,12.80000,12.20000,12.50000,427000
06/05/2007,0000,12.35000,13.35000,12.30000,13.00000,2119000
06/06/2007,0000,13.20000,13.20000,12.60000,12.60000,291000
06/07/2007,0000,12.60000,13.45000,12.50000,12.80000,1775000
06/08/2007,0000,12.85000,13.20000,12.80000,12.85000,472000
06/11/2007,0000,12.90000,13.00000,12.30000,12.50000,477000
06/12/2007,0000,12.50000,12.70000,12.50000,12.65000,340000
06/13/2007,0000,12.65000,13.45000,12.60000,12.90000,4358000
06/14/2007,0000,13.15000,13.15000,12.50000,12.65000,861000
06/15/2007,0000,12.65000,12.75000,12.50000,12.50000,606000
06/20/2007,0000,12.60000,12.80000,12.30000,12.40000,640000
06/21/2007,0000,12.40000,12.50000,12.20000,12.30000,686000
06/22/2007,0000,12.35000,12.45000,12.20000,12.25000,688000
06/25/2007,0000,12.00000,12.75000,12.00000,12.50000,816000
06/26/2007,0000,12.80000,12.80000,12.35000,12.45000,428000
06/27/2007,0000,12.45000,12.80000,12.25000,12.35000,851000
06/28/2007,0000,12.45000,12.55000,12.30000,12.35000,301000
06/29/2007,0000,12.40000,12.50000,12.35000,12.45000,301000
07/02/2007,0000,12.45000,12.60000,12.40000,12.55000,321000
07/03/2007,0000,12.80000,12.80000,12.30000,12.45000,858000
07/04/2007,0000,12.65000,12.65000,12.20000,12.20000,1020000
07/05/2007,0000,12.20000,12.40000,12.20000,12.20000,871000
07/06/2007,0000,12.30000,12.35000,12.20000,12.25000,969000
07/09/2007,0000,12.25000,12.60000,12.25000,12.35000,1254000
07/10/2007,0000,12.40000,12.50000,12.15000,12.25000,1317000
07/11/2007,0000,12.20000,12.40000,12.15000,12.40000,909000
07/12/2007,0000,12.50000,12.75000,12.35000,12.50000,1257000
07/13/2007,0000,12.70000,12.80000,12.45000,12.55000,1893000
07/17/2007,0000,13.80000,13.80000,13.20000,13.45000,4866000
07/18/2007,0000,13.25000,13.45000,12.90000,13.00000,1803000
07/19/2007,0000,13.00000,13.20000,12.75000,12.80000,1506000
07/20/2007,0000,12.80000,13.20000,12.75000,12.85000,1534000
07/23/2007,0000,13.00000,13.25000,12.90000,13.00000,1086000
07/24/2007,0000,13.20000,13.70000,13.00000,13.45000,2939000
07/25/2007,0000,13.45000,14.35000,13.30000,14.35000,3758000
07/26/2007,0000,15.30000,15.30000,13.35000,13.80000,3345000
07/27/2007,0000,13.00000,13.70000,13.00000,13.25000,1258000
07/31/2007,0000,13.80000,13.80000,13.50000,13.50000,750000
08/01/2007,0000,13.50000,13.70000,13.05000,13.25000,865000
08/02/2007,0000,13.40000,13.70000,12.35000,12.95000,1034000
08/03/2007,0000,12.95000,13.25000,12.65000,12.90000,872000
08/06/2007,0000,12.95000,13.15000,12.80000,13.05000,214000
08/07/2007,0000,13.50000,13.50000,12.90000,13.00000,312000
08/08/2007,0000,13.15000,13.35000,12.80000,12.85000,477000
08/09/2007,0000,12.95000,12.95000,12.60000,12.75000,624000
08/10/2007,0000,12.65000,12.65000,12.20000,12.45000,493000
08/14/2007,0000,14.15000,14.15000,13.30000,13.30000,2383000
08/15/2007,0000,13.30000,13.30000,12.50000,12.55000,1062000
08/16/2007,0000,12.40000,12.80000,11.70000,11.70000,665000
08/17/2007,0000,11.50000,11.80000,10.90000,10.90000,454000
08/20/2007,0000,11.60000,11.60000,11.40000,11.60000,166000
08/21/2007,0000,11.70000,11.70000,10.90000,11.05000,284000
08/22/2007,0000,11.05000,11.05000,10.80000,10.80000,173000
08/23/2007,0000,11.00000,11.55000,11.00000,11.55000,386000
08/24/2007,0000,11.55000,12.00000,11.35000,12.00000,776000
08/27/2007,0000,12.00000,12.70000,11.80000,12.70000,610000
08/28/2007,0000,13.45000,13.55000,13.00000,13.55000,2424000
08/29/2007,0000,13.75000,14.10000,13.50000,13.95000,4735000
08/30/2007,0000,14.40000,14.90000,14.00000,14.90000,6893000
08/31/2007,0000,15.60000,15.90000,15.15000,15.90000,8223000
09/03/2007,0000,17.00000,17.00000,17.00000,17.00000,1950000
09/04/2007,0000,18.15000,18.15000,16.00000,17.00000,13081000
09/05/2007,0000,18.15000,18.15000,17.55000,18.15000,11442000
09/06/2007,0000,17.80000,18.00000,17.15000,17.30000,3649000
09/07/2007,0000,16.10000,17.20000,16.10000,16.80000,2789000
09/10/2007,0000,16.30000,17.95000,16.30000,17.50000,4435000
09/11/2007,0000,17.20000,17.80000,16.80000,17.10000,3031000
09/12/2007,0000,17.45000,17.45000,16.45000,16.45000,2400000
09/13/2007,0000,16.35000,16.65000,15.30000,15.35000,5340000
09/14/2007,0000,15.50000,16.40000,15.00000,16.40000,6341000
09/17/2007,0000,16.90000,17.50000,16.75000,16.80000,7631000
09/19/2007,0000,17.00000,17.00000,15.80000,15.85000,2765000
09/20/2007,0000,16.35000,16.35000,15.35000,15.40000,1477000
09/21/2007,0000,15.40000,16.20000,15.20000,15.80000,1826000
09/26/2007,0000,15.80000,16.75000,15.55000,16.60000,2293000
09/27/2007,0000,16.60000,16.65000,16.10000,16.10000,1382000
09/28/2007,0000,16.30000,16.50000,15.80000,16.10000,1116000
10/01/2007,0000,15.95000,16.10000,15.55000,15.60000,1382000
10/02/2007,0000,15.65000,15.95000,15.30000,15.30000,1404000
10/03/2007,0000,15.35000,15.75000,15.30000,15.40000,770000
10/04/2007,0000,16.10000,16.45000,15.80000,16.45000,1642000
10/05/2007,0000,16.80000,16.80000,15.80000,15.90000,3151000
10/08/2007,0000,16.20000,16.20000,15.60000,15.65000,732000
10/09/2007,0000,15.55000,16.15000,15.55000,15.55000,987000
10/11/2007,0000,15.55000,15.90000,15.45000,15.55000,639000
10/12/2007,0000,15.55000,15.75000,15.25000,15.40000,501000
10/15/2007,0000,15.60000,16.45000,15.40000,16.45000,5411000
10/16/2007,0000,16.45000,16.50000,15.75000,16.05000,2154000
10/17/2007,0000,15.70000,16.10000,15.70000,15.70000,811000
10/18/2007,0000,15.90000,16.00000,15.65000,15.65000,1130000
10/19/2007,0000,15.70000,16.30000,15.70000,15.95000,940000
10/22/2007,0000,15.30000,15.75000,15.30000,15.75000,966000
10/23/2007,0000,15.80000,16.85000,15.80000,16.50000,4543000
10/24/2007,0000,16.60000,16.60000,15.70000,16.00000,2499000
10/25/2007,0000,16.10000,16.70000,16.00000,16.20000,2750000
10/26/2007,0000,17.30000,17.30000,16.90000,17.30000,8007000
10/29/2007,0000,18.50000,18.50000,18.50000,18.50000,3799000
10/30/2007,0000,19.75000,19.75000,19.20000,19.75000,14610000
10/31/2007,0000,19.80000,21.10000,19.20000,21.10000,12742000
11/01/2007,0000,21.30000,22.00000,20.40000,20.60000,8384000
11/02/2007,0000,19.65000,20.15000,19.20000,19.20000,5644000
11/05/2007,0000,18.90000,19.60000,18.60000,19.30000,3595000
11/06/2007,0000,19.50000,19.70000,18.95000,19.10000,2115000
11/07/2007,0000,19.65000,19.90000,18.60000,18.60000,3080000
11/08/2007,0000,17.60000,18.15000,17.40000,17.50000,3204000
11/09/2007,0000,17.80000,18.35000,17.10000,17.65000,2180000
11/12/2007,0000,17.10000,18.00000,17.10000,17.40000,1550000
11/13/2007,0000,17.70000,18.00000,17.50000,17.70000,1121000
11/14/2007,0000,18.50000,18.50000,17.85000,17.85000,1883000
11/15/2007,0000,17.90000,18.20000,17.75000,17.75000,1274000
11/16/2007,0000,17.65000,17.70000,17.20000,17.35000,1325000
11/19/2007,0000,17.65000,17.75000,17.20000,17.20000,862000
11/20/2007,0000,17.00000,17.00000,16.30000,17.00000,1270000
11/21/2007,0000,17.00000,18.15000,17.00000,17.85000,3527000
11/22/2007,0000,17.85000,18.10000,17.35000,17.50000,1605000
11/23/2007,0000,17.80000,17.85000,17.10000,17.20000,1017000
11/26/2007,0000,17.50000,17.70000,17.10000,17.20000,795000
11/27/2007,0000,17.00000,17.15000,16.50000,17.10000,912000
11/28/2007,0000,17.30000,17.70000,17.15000,17.15000,663000
11/29/2007,0000,18.15000,18.15000,17.40000,17.45000,898000
11/30/2007,0000,17.45000,17.85000,17.45000,17.65000,697000
12/03/2007,0000,17.95000,17.95000,17.55000,17.65000,695000
12/04/2007,0000,17.50000,18.10000,17.50000,18.10000,1007000
12/05/2007,0000,18.10000,18.90000,17.90000,18.30000,2740000
12/06/2007,0000,18.60000,18.60000,17.70000,17.70000,1419000
12/07/2007,0000,17.70000,18.00000,17.60000,17.60000,782000
12/10/2007,0000,17.50000,17.85000,17.45000,17.45000,464000
12/11/2007,0000,17.60000,17.70000,17.15000,17.20000,502000
12/12/2007,0000,17.00000,17.05000,16.65000,16.75000,928000
12/13/2007,0000,16.80000,17.05000,16.30000,16.35000,1014000
12/14/2007,0000,16.40000,16.70000,15.25000,15.45000,1247000
12/17/2007,0000,15.45000,15.45000,14.40000,14.40000,1153000
12/18/2007,0000,13.40000,14.20000,13.40000,13.60000,1340000
12/19/2007,0000,13.70000,14.20000,13.70000,14.05000,733000
12/20/2007,0000,14.15000,14.20000,13.10000,13.20000,507000
12/21/2007,0000,13.30000,13.30000,12.30000,12.40000,1330000
12/24/2007,0000,13.10000,13.25000,12.80000,13.25000,708000
12/25/2007,0000,13.60000,13.90000,13.30000,13.85000,1236000
12/26/2007,0000,13.80000,13.80000,13.30000,13.50000,692000
12/27/2007,0000,13.50000,14.40000,13.50000,14.40000,968000
12/28/2007,0000,14.50000,15.25000,14.30000,15.20000,2182000
12/31/2007,0000,15.45000,15.55000,15.00000,15.35000,1133000
01/02/2008,0000,15.40000,15.60000,15.00000,15.10000,877000
01/03/2008,0000,14.70000,14.80000,14.55000,14.75000,749000
01/04/2008,0000,14.75000,14.95000,14.50000,14.50000,570000
01/07/2008,0000,14.00000,14.40000,13.50000,13.50000,758000
01/08/2008,0000,13.50000,13.95000,13.50000,13.70000,618000
01/09/2008,0000,13.55000,14.20000,13.45000,14.00000,517000
01/10/2008,0000,14.20000,14.45000,14.00000,14.05000,619000
01/11/2008,0000,14.30000,14.30000,13.95000,14.00000,433000
01/14/2008,0000,14.30000,14.40000,13.80000,14.00000,374000
01/15/2008,0000,14.40000,14.65000,14.15000,14.30000,765000
01/16/2008,0000,14.10000,14.15000,13.70000,13.75000,413000
01/17/2008,0000,13.75000,14.20000,13.75000,13.95000,433000
01/18/2008,0000,13.50000,13.95000,13.50000,13.90000,311000
01/21/2008,0000,14.20000,14.20000,13.80000,13.80000,348000
01/22/2008,0000,13.00000,13.20000,12.85000,12.85000,533000
01/23/2008,0000,12.90000,13.00000,12.00000,12.00000,924000
01/24/2008,0000,12.20000,12.65000,11.60000,11.80000,665000
01/25/2008,0000,11.90000,12.40000,11.90000,12.20000,668000
01/28/2008,0000,12.20000,12.20000,11.55000,11.60000,338000
01/29/2008,0000,12.00000,12.00000,11.60000,11.70000,444000
01/30/2008,0000,11.80000,11.90000,11.60000,11.80000,294000
01/31/2008,0000,11.80000,11.85000,11.55000,11.70000,230000
02/01/2008,0000,11.75000,11.95000,11.75000,11.80000,433000
02/12/2008,0000,11.80000,11.80000,11.50000,11.50000,112000
02/13/2008,0000,11.50000,12.00000,11.50000,11.50000,478000
02/14/2008,0000,11.85000,12.10000,11.70000,12.05000,711000
02/15/2008,0000,12.00000,12.45000,11.80000,12.30000,500000
02/18/2008,0000,12.40000,12.90000,12.40000,12.85000,775000
02/19/2008,0000,13.40000,13.70000,12.95000,13.70000,1255000
02/20/2008,0000,13.70000,13.95000,13.15000,13.30000,1052000
02/21/2008,0000,13.50000,13.80000,13.50000,13.65000,612000
02/22/2008,0000,13.40000,13.50000,13.20000,13.35000,588000
02/25/2008,0000,13.50000,13.80000,13.50000,13.55000,815000
02/26/2008,0000,13.70000,13.80000,13.25000,13.25000,464000
02/27/2008,0000,13.60000,14.00000,13.50000,13.65000,1008000
02/29/2008,0000,13.60000,13.95000,13.50000,13.85000,667000
03/03/2008,0000,13.45000,13.55000,13.35000,13.55000,459000
03/04/2008,0000,13.90000,14.20000,13.65000,14.00000,982000
03/05/2008,0000,14.05000,14.45000,13.80000,14.30000,1165000
03/06/2008,0000,14.85000,14.85000,14.50000,14.65000,1387000
03/07/2008,0000,14.10000,15.65000,14.10000,15.65000,4616000
03/10/2008,0000,15.90000,15.90000,15.00000,15.00000,2122000
03/11/2008,0000,14.60000,15.00000,14.60000,15.00000,751000
03/12/2008,0000,15.50000,15.50000,14.60000,14.60000,1144000
03/13/2008,0000,14.70000,14.95000,14.20000,14.20000,518000
03/14/2008,0000,14.55000,14.70000,13.85000,14.00000,632000
03/18/2008,0000,14.00000,14.45000,14.00000,14.45000,283000
03/19/2008,0000,14.70000,14.70000,14.10000,14.10000,433000
03/20/2008,0000,14.10000,14.35000,13.95000,14.10000,407000
03/21/2008,0000,14.20000,14.50000,14.20000,14.20000,688000
03/25/2008,0000,15.05000,15.15000,14.80000,14.95000,849000
03/26/2008,0000,15.10000,15.60000,14.95000,15.35000,1426000
03/27/2008,0000,15.35000,15.50000,15.10000,15.50000,848000
03/28/2008,0000,15.60000,16.55000,15.55000,16.55000,2825000
03/31/2008,0000,16.75000,17.50000,16.50000,16.75000,3116000
04/01/2008,0000,16.75000,17.00000,16.00000,16.40000,1674000
04/02/2008,0000,16.85000,16.85000,16.35000,16.35000,1171000
04/03/2008,0000,16.60000,16.60000,16.10000,16.15000,581000
04/07/2008,0000,16.20000,16.50000,16.20000,16.25000,573000
04/08/2008,0000,16.35000,16.70000,15.90000,16.30000,689000
04/09/2008,0000,16.40000,16.50000,16.15000,16.15000,536000
04/10/2008,0000,16.20000,16.45000,16.10000,16.10000,842000
04/11/2008,0000,16.15000,16.35000,16.00000,16.05000,1466000
04/14/2008,0000,16.00000,16.00000,15.60000,15.70000,924000
04/15/2008,0000,15.70000,16.45000,15.70000,16.20000,908000
04/16/2008,0000,16.40000,16.40000,16.10000,16.20000,686000
04/17/2008,0000,16.45000,16.75000,16.25000,16.45000,1318000
04/18/2008,0000,16.55000,16.75000,16.45000,16.60000,1095000
04/21/2008,0000,16.70000,16.80000,16.55000,16.55000,627000
04/22/2008,0000,16.70000,16.70000,16.35000,16.35000,477000
04/23/2008,0000,16.35000,16.40000,15.85000,16.00000,1511000
04/24/2008,0000,16.30000,16.70000,16.15000,16.30000,964000
04/25/2008,0000,16.40000,16.50000,16.00000,16.10000,671000
04/28/2008,0000,16.20000,16.70000,16.10000,16.40000,1047000
04/29/2008,0000,16.50000,16.75000,16.30000,16.30000,1562000
04/30/2008,0000,16.30000,16.50000,16.00000,16.10000,956000
05/02/2008,0000,16.20000,16.25000,15.75000,15.75000,1446000
05/05/2008,0000,15.75000,15.80000,15.10000,15.10000,1007000
05/06/2008,0000,15.20000,15.30000,15.10000,15.25000,533000
05/07/2008,0000,15.35000,15.55000,15.25000,15.25000,595000
05/08/2008,0000,15.20000,15.40000,15.15000,15.25000,303000
05/09/2008,0000,15.30000,15.30000,15.10000,15.10000,518000
05/12/2008,0000,15.10000,15.10000,14.75000,14.85000,590000
05/13/2008,0000,14.85000,15.20000,14.85000,14.95000,265000
05/14/2008,0000,15.05000,15.35000,15.00000,15.10000,727000
05/15/2008,0000,15.30000,15.40000,15.20000,15.30000,410000
05/16/2008,0000,15.40000,16.35000,15.40000,15.90000,1407000
05/19/2008,0000,15.90000,16.30000,15.90000,16.10000,881000
05/20/2008,0000,16.30000,16.45000,15.90000,15.95000,1071000
05/21/2008,0000,16.00000,16.05000,15.80000,15.80000,421000
05/22/2008,0000,15.60000,16.05000,15.45000,15.65000,822000
05/23/2008,0000,15.60000,15.85000,15.45000,15.45000,456000
05/26/2008,0000,15.50000,15.50000,15.10000,15.15000,392000
05/27/2008,0000,15.10000,15.60000,15.10000,15.20000,337000
05/28/2008,0000,15.35000,15.40000,15.10000,15.15000,542000
05/29/2008,0000,15.20000,15.30000,15.10000,15.10000,492000
05/30/2008,0000,15.10000,15.20000,14.55000,14.70000,427000
06/02/2008,0000,14.70000,15.00000,14.70000,14.90000,116000
06/03/2008,0000,14.90000,15.00000,14.80000,14.80000,95000
06/04/2008,0000,14.80000,15.20000,14.80000,15.05000,229000
06/05/2008,0000,15.05000,15.65000,14.95000,15.35000,318000
06/06/2008,0000,15.50000,15.50000,15.25000,15.25000,165000
06/10/2008,0000,14.85000,15.00000,14.60000,14.85000,129000
06/11/2008,0000,14.90000,14.90000,14.35000,14.50000,217000
06/12/2008,0000,13.50000,14.00000,13.50000,13.55000,307000
06/13/2008,0000,14.00000,14.00000,13.50000,13.95000,230000
06/16/2008,0000,14.00000,14.10000,13.85000,13.85000,189000
06/17/2008,0000,14.00000,14.00000,13.80000,13.90000,192000
06/18/2008,0000,13.90000,14.15000,13.90000,14.05000,125000
06/19/2008,0000,13.90000,14.30000,13.90000,14.15000,137000
06/20/2008,0000,14.05000,14.45000,13.90000,13.90000,301000
06/23/2008,0000,13.70000,14.20000,13.50000,14.05000,870000
06/24/2008,0000,14.05000,14.20000,13.55000,13.55000,503000
06/25/2008,0000,13.80000,13.95000,13.60000,13.95000,270000
06/26/2008,0000,14.05000,14.35000,13.90000,13.95000,890000
06/27/2008,0000,13.80000,13.80000,13.35000,13.35000,547000
06/30/2008,0000,13.35000,13.80000,13.15000,13.20000,1486000
07/01/2008,0000,13.50000,13.50000,12.80000,12.80000,562000
07/02/2008,0000,13.00000,13.20000,12.30000,12.30000,1061000
07/03/2008,0000,12.10000,13.15000,12.10000,13.15000,1297000
07/04/2008,0000,11.70000,11.85000,11.40000,11.40000,917000
07/07/2008,0000,11.40000,11.60000,11.35000,11.55000,531000
07/08/2008,0000,11.55000,11.60000,10.90000,10.90000,421000
07/09/2008,0000,11.35000,11.35000,10.95000,10.95000,272000
07/10/2008,0000,10.90000,10.95000,10.75000,10.75000,423000
07/11/2008,0000,10.75000,11.20000,10.75000,11.05000,378000
07/14/2008,0000,11.10000,11.30000,11.00000,11.05000,355000
07/15/2008,0000,11.05000,11.05000,10.30000,10.60000,353000
07/16/2008,0000,10.50000,10.50000,9.86000,9.99000,388000
07/17/2008,0000,10.05000,10.30000,9.95000,9.96000,657000
07/18/2008,0000,10.10000,10.10000,9.27000,9.49000,805000
07/21/2008,0000,9.60000,9.70000,9.00000,9.50000,866000
07/22/2008,0000,9.50000,9.53000,9.32000,9.52000,265000
07/23/2008,0000,9.60000,10.15000,9.60000,10.10000,550000
07/24/2008,0000,10.15000,10.35000,10.05000,10.10000,387000
07/25/2008,0000,9.90000,9.99000,9.80000,9.85000,396000
07/29/2008,0000,9.70000,9.78000,9.51000,9.75000,186000
07/30/2008,0000,9.93000,9.99000,9.81000,9.83000,107000
07/31/2008,0000,9.90000,10.05000,9.71000,9.83000,153000
08/01/2008,0000,9.70000,9.70000,9.55000,9.55000,110000
08/04/2008,0000,9.55000,9.82000,9.55000,9.61000,72000
08/05/2008,0000,9.53000,9.59000,9.33000,9.59000,259000
08/06/2008,0000,9.84000,9.84000,9.63000,9.63000,282000
08/07/2008,0000,9.79000,9.79000,9.60000,9.60000,111000
08/08/2008,0000,9.62000,10.20000,9.62000,9.98000,183000
08/11/2008,0000,10.35000,10.50000,10.15000,10.25000,163000
08/12/2008,0000,10.45000,10.50000,10.25000,10.45000,308000
08/13/2008,0000,10.35000,10.80000,10.30000,10.40000,555000
08/14/2008,0000,10.50000,10.50000,10.35000,10.45000,187000
08/15/2008,0000,10.45000,10.65000,10.30000,10.30000,138000
08/18/2008,0000,10.20000,10.30000,10.00000,10.00000,194000
08/19/2008,0000,9.90000,10.00000,9.90000,9.90000,66000
08/20/2008,0000,9.91000,10.20000,9.90000,10.00000,58000
08/21/2008,0000,9.90000,9.99000,9.72000,9.85000,104000
08/22/2008,0000,9.94000,9.99000,9.72000,9.84000,107000
08/25/2008,0000,9.85000,9.97000,9.80000,9.95000,58000
08/26/2008,0000,9.74000,9.90000,9.74000,9.90000,24000
08/27/2008,0000,9.75000,10.10000,9.71000,9.75000,589000
08/28/2008,0000,9.71000,9.71000,9.60000,9.60000,315000
08/29/2008,0000,9.55000,9.58000,8.93000,8.93000,685000
09/01/2008,0000,8.31000,8.31000,8.31000,8.31000,203000
09/02/2008,0000,7.73000,8.31000,7.73000,8.31000,1347000
09/03/2008,0000,8.30000,8.30000,7.73000,8.25000,601000
09/04/2008,0000,7.85000,8.00000,7.68000,7.68000,380000
09/05/2008,0000,7.15000,7.73000,7.15000,7.72000,1131000
09/08/2008,0000,7.89000,8.09000,7.85000,7.90000,171000
09/09/2008,0000,7.90000,8.15000,7.73000,8.00000,251000
09/10/2008,0000,8.00000,8.13000,7.90000,8.13000,251000
09/11/2008,0000,8.20000,8.20000,7.61000,8.14000,504000
09/12/2008,0000,8.04000,8.18000,7.96000,8.18000,370000
09/15/2008,0000,8.00000,8.12000,7.82000,8.00000,357000
09/16/2008,0000,7.44000,7.77000,7.44000,7.75000,1034000
09/17/2008,0000,7.80000,7.85000,7.50000,7.70000,321000
09/18/2008,0000,7.17000,7.69000,7.17000,7.67000,457000
09/19/2008,0000,7.14000,7.91000,7.14000,7.90000,751000
09/22/2008,0000,7.87000,8.04000,7.87000,7.92000,207000
09/23/2008,0000,7.80000,7.90000,7.77000,7.80000,166000
09/24/2008,0000,7.81000,7.98000,7.76000,7.83000,326000
09/25/2008,0000,7.80000,7.93000,7.79000,7.83000,229000
09/26/2008,0000,7.94000,7.94000,7.60000,7.77000,306000
09/30/2008,0000,7.23000,7.44000,7.23000,7.38000,697000
10/01/2008,0000,7.36000,7.69000,7.36000,7.49000,170000
10/02/2008,0000,7.65000,7.69000,7.47000,7.56000,122000
10/03/2008,0000,7.50000,7.88000,7.42000,7.79000,535000
10/06/2008,0000,7.69000,7.69000,7.50000,7.66000,137000
10/07/2008,0000,7.50000,7.65000,7.45000,7.62000,137000
10/08/2008,0000,7.49000,7.58000,7.22000,7.42000,195000
10/09/2008,0000,7.30000,7.55000,7.28000,7.37000,340000
10/13/2008,0000,7.12000,7.37000,7.12000,7.35000,557000
10/14/2008,0000,7.10000,7.80000,7.10000,7.80000,610000
10/15/2008,0000,7.70000,7.70000,7.53000,7.59000,147000
10/16/2008,0000,7.33000,7.48000,7.33000,7.45000,130000
10/17/2008,0000,7.19000,7.28000,7.19000,7.24000,146000
10/20/2008,0000,7.00000,7.29000,6.99000,7.29000,236000
10/21/2008,0000,7.20000,7.34000,7.05000,7.27000,342000
10/22/2008,0000,7.02000,7.17000,7.02000,7.17000,235000
10/23/2008,0000,7.16000,7.16000,6.92000,6.92000,560000
10/24/2008,0000,6.69000,6.92000,6.68000,6.92000,445000
10/27/2008,0000,6.45000,6.91000,6.44000,6.91000,692000
10/28/2008,0000,6.43000,6.43000,6.43000,6.43000,179000
10/29/2008,0000,5.98000,5.98000,5.98000,5.98000,861000
10/30/2008,0000,5.57000,5.57000,5.57000,5.57000,3176000
10/31/2008,0000,5.19000,5.95000,5.19000,5.94000,7881000
11/03/2008,0000,5.53000,5.79000,5.53000,5.53000,3756000
11/04/2008,0000,5.55000,5.59000,5.22000,5.25000,558000
11/05/2008,0000,5.21000,5.60000,5.21000,5.60000,855000
11/06/2008,0000,5.23000,5.65000,5.21000,5.50000,1153000
11/07/2008,0000,5.25000,5.88000,5.25000,5.84000,793000
11/10/2008,0000,5.84000,6.12000,5.50000,5.80000,648000
11/11/2008,0000,5.77000,5.77000,5.51000,5.69000,251000
11/12/2008,0000,5.69000,5.80000,5.51000,5.71000,232000
11/13/2008,0000,5.55000,5.60000,5.32000,5.32000,304000
11/14/2008,0000,5.36000,5.54000,4.95000,5.17000,306000
11/17/2008,0000,5.17000,5.17000,4.83000,4.98000,103000
11/18/2008,0000,4.80000,4.82000,4.64000,4.64000,247000
11/19/2008,0000,4.53000,4.61000,4.40000,4.50000,99000
11/20/2008,0000,4.21000,4.42000,4.19000,4.25000,266000
11/21/2008,0000,3.98000,4.49000,3.98000,4.40000,194000
11/24/2008,0000,4.30000,4.58000,4.25000,4.55000,36000
11/25/2008,0000,4.66000,4.69000,4.30000,4.58000,97000
11/26/2008,0000,4.58000,4.60000,4.40000,4.55000,30000
11/27/2008,0000,4.79000,4.79000,4.55000,4.70000,152000
11/28/2008,0000,4.70000,4.85000,4.57000,4.78000,143000
12/01/2008,0000,4.85000,4.97000,4.71000,4.88000,120000
12/02/2008,0000,4.80000,4.80000,4.56000,4.67000,69000
12/03/2008,0000,4.74000,4.75000,4.59000,4.59000,98000
12/04/2008,0000,4.65000,4.67000,4.34000,4.34000,114000
12/05/2008,0000,4.20000,4.62000,4.20000,4.60000,230000
12/08/2008,0000,4.91000,4.91000,4.51000,4.88000,103000
12/09/2008,0000,4.98000,5.15000,4.70000,4.95000,125000
12/10/2008,0000,5.10000,5.29000,5.05000,5.29000,200000
12/11/2008,0000,5.29000,5.59000,5.06000,5.58000,229000
12/12/2008,0000,5.45000,5.85000,5.32000,5.44000,383000
12/15/2008,0000,5.06000,5.50000,5.06000,5.48000,171000
12/16/2008,0000,5.46000,5.54000,5.40000,5.50000,71000
12/17/2008,0000,5.49000,5.50000,5.15000,5.35000,332000
12/18/2008,0000,5.39000,5.44000,5.25000,5.36000,90000
12/19/2008,0000,5.36000,5.36000,5.21000,5.30000,190000
12/22/2008,0000,5.44000,5.44000,5.25000,5.27000,183000
12/23/2008,0000,5.03000,5.28000,5.03000,5.14000,199000
12/24/2008,0000,5.19000,5.23000,5.08000,5.20000,235000
12/25/2008,0000,5.37000,5.37000,5.13000,5.20000,138000
12/26/2008,0000,5.28000,5.36000,5.20000,5.32000,230000
12/29/2008,0000,5.29000,5.50000,5.29000,5.46000,186000
12/30/2008,0000,5.50000,5.66000,5.46000,5.53000,178000
12/31/2008,0000,5.53000,5.56000,5.45000,5.53000,105000
01/05/2009,0000,5.57000,5.75000,5.55000,5.70000,147000
01/06/2009,0000,5.75000,5.78000,5.64000,5.64000,53000
01/07/2009,0000,5.70000,5.70000,5.50000,5.60000,63000
01/08/2009,0000,5.55000,5.65000,5.30000,5.50000,180000
01/09/2009,0000,5.40000,5.47000,5.40000,5.47000,7000
01/12/2009,0000,5.32000,5.39000,5.32000,5.39000,15000
01/13/2009,0000,5.32000,5.48000,5.32000,5.42000,91000
01/14/2009,0000,5.45000,5.70000,5.44000,5.65000,137000
01/15/2009,0000,5.46000,5.46000,5.36000,5.36000,22000
01/16/2009,0000,5.38000,5.45000,5.32000,5.32000,79000
01/19/2009,0000,5.56000,5.56000,5.45000,5.45000,11000
01/20/2009,0000,5.45000,5.45000,5.36000,5.45000,33000
01/21/2009,0000,5.46000,5.46000,5.25000,5.26000,38000
02/02/2009,0000,5.30000,5.35000,5.25000,5.35000,71000
02/03/2009,0000,5.42000,5.43000,5.40000,5.43000,15000
02/04/2009,0000,5.42000,5.58000,5.40000,5.48000,98000
02/05/2009,0000,5.47000,5.47000,5.47000,5.47000,1000
02/06/2009,0000,5.53000,5.58000,5.50000,5.58000,98000
02/09/2009,0000,5.58000,5.58000,5.47000,5.58000,41000
02/10/2009,0000,5.65000,5.65000,5.48000,5.62000,82000
02/11/2009,0000,5.48000,5.58000,5.48000,5.58000,24000
02/12/2009,0000,5.68000,5.70000,5.56000,5.60000,28000
02/13/2009,0000,5.60000,5.80000,5.57000,5.75000,176000
02/16/2009,0000,5.68000,5.72000,5.61000,5.72000,49000
02/17/2009,0000,5.75000,5.75000,5.50000,5.50000,94000
02/18/2009,0000,5.49000,5.88000,5.47000,5.47000,3281000
02/19/2009,0000,5.40000,5.40000,5.09000,5.21000,785000
02/20/2009,0000,5.25000,5.32000,5.15000,5.29000,159000
02/23/2009,0000,5.20000,5.25000,5.18000,5.18000,44000
02/24/2009,0000,5.20000,5.38000,5.16000,5.35000,200000
02/25/2009,0000,5.46000,5.58000,5.38000,5.50000,196000
02/26/2009,0000,5.45000,5.67000,5.45000,5.50000,72000
02/27/2009,0000,5.45000,5.52000,5.40000,5.50000,105000
03/02/2009,0000,5.48000,5.48000,5.35000,5.35000,56000
03/03/2009,0000,5.30000,5.70000,5.30000,5.45000,16000
03/04/2009,0000,5.54000,5.58000,5.54000,5.58000,12000
03/05/2009,0000,5.70000,5.70000,5.50000,5.58000,55000
03/06/2009,0000,5.57000,5.58000,5.48000,5.55000,44000
03/09/2009,0000,5.56000,5.56000,5.35000,5.50000,59000
03/10/2009,0000,5.49000,5.58000,5.49000,5.52000,148000
03/11/2009,0000,5.68000,5.68000,5.46000,5.46000,173000
03/12/2009,0000,5.46000,5.76000,5.30000,5.40000,879000
03/13/2009,0000,5.60000,5.60000,5.21000,5.23000,461000
03/16/2009,0000,5.35000,5.47000,5.35000,5.39000,159000
03/17/2009,0000,5.31000,5.50000,5.31000,5.49000,130000
03/18/2009,0000,5.50000,5.57000,5.35000,5.48000,280000
03/19/2009,0000,5.48000,5.84000,5.48000,5.53000,1002000
03/20/2009,0000,5.60000,5.88000,5.52000,5.60000,393000
03/23/2009,0000,5.70000,5.88000,5.65000,5.88000,344000
03/24/2009,0000,6.00000,6.05000,5.80000,5.80000,411000
03/25/2009,0000,5.88000,5.99000,5.75000,5.76000,468000
03/26/2009,0000,5.88000,5.95000,5.84000,5.88000,265000
03/27/2009,0000,5.99000,6.29000,5.99000,6.29000,842000
03/30/2009,0000,6.50000,6.50000,5.92000,5.92000,503000
03/31/2009,0000,5.81000,5.92000,5.66000,5.66000,203000
04/01/2009,0000,5.68000,5.84000,5.68000,5.83000,250000
04/02/2009,0000,5.78000,5.90000,5.78000,5.83000,297000
04/03/2009,0000,5.90000,6.09000,5.86000,6.01000,308000
04/06/2009,0000,6.20000,6.20000,5.96000,6.02000,429000
04/07/2009,0000,6.04000,6.27000,6.04000,6.27000,372000
04/08/2009,0000,6.30000,6.69000,6.12000,6.25000,717000
04/09/2009,0000,6.33000,6.63000,6.33000,6.45000,464000
04/10/2009,0000,6.50000,6.58000,6.37000,6.41000,477000
04/13/2009,0000,6.45000,6.50000,6.10000,6.10000,258000
04/14/2009,0000,6.20000,6.28000,6.14000,6.14000,269000
04/15/2009,0000,6.19000,6.27000,6.10000,6.20000,267000
04/16/2009,0000,6.25000,6.63000,6.25000,6.63000,665000
04/17/2009,0000,7.09000,7.09000,6.20000,6.63000,1699000
04/20/2009,0000,6.57000,6.94000,6.18000,6.42000,404000
04/21/2009,0000,6.21000,6.52000,6.21000,6.52000,375000
04/22/2009,0000,6.35000,6.90000,6.35000,6.80000,528000
04/23/2009,0000,6.90000,6.90000,6.61000,6.78000,281000
04/24/2009,0000,6.78000,7.10000,6.60000,6.78000,522000
04/27/2009,0000,6.80000,6.81000,6.31000,6.31000,438000
04/28/2009,0000,6.31000,6.45000,5.87000,5.87000,379000
04/29/2009,0000,5.51000,5.80000,5.51000,5.68000,182000
04/30/2009,0000,5.75000,6.07000,5.75000,6.05000,206000
05/04/2009,0000,6.20000,6.20000,6.07000,6.12000,278000
05/05/2009,0000,6.12000,6.12000,5.76000,5.86000,337000
05/06/2009,0000,5.83000,6.02000,5.80000,5.92000,270000
05/07/2009,0000,6.00000,6.05000,5.91000,5.95000,322000
05/08/2009,0000,6.00000,6.04000,5.95000,5.95000,271000
05/11/2009,0000,6.20000,6.20000,5.98000,6.01000,349000
05/12/2009,0000,6.01000,6.01000,5.70000,5.82000,199000
05/13/2009,0000,5.89000,5.92000,5.78000,5.90000,171000
05/14/2009,0000,5.84000,5.87000,5.80000,5.81000,105000
05/15/2009,0000,5.87000,6.01000,5.83000,6.01000,397000
05/18/2009,0000,6.10000,6.10000,5.94000,5.97000,203000
05/19/2009,0000,6.05000,6.10000,5.96000,5.97000,385000
05/20/2009,0000,6.00000,6.15000,5.97000,6.04000,552000
05/21/2009,0000,6.05000,6.08000,5.86000,5.98000,440000
05/22/2009,0000,5.95000,5.99000,5.81000,5.97000,289000
05/25/2009,0000,6.00000,6.38000,6.00000,6.38000,1831000
05/26/2009,0000,6.82000,6.82000,6.45000,6.60000,1733000
05/27/2009,0000,6.65000,6.70000,6.30000,6.45000,684000
06/01/2009,0000,6.60000,6.60000,6.32000,6.35000,550000
06/02/2009,0000,6.35000,6.48000,6.15000,6.20000,704000
06/03/2009,0000,6.30000,6.32000,6.20000,6.20000,231000
06/04/2009,0000,6.20000,6.40000,6.20000,6.30000,480000
06/05/2009,0000,6.40000,6.72000,6.28000,6.72000,549000
06/08/2009,0000,6.50000,6.65000,6.37000,6.38000,1099000
06/09/2009,0000,6.38000,6.45000,6.20000,6.35000,228000
06/10/2009,0000,6.35000,6.35000,6.21000,6.29000,198000
06/11/2009,0000,6.29000,6.29000,6.00000,6.12000,312000
06/12/2009,0000,6.10000,6.17000,6.00000,6.01000,253000
06/15/2009,0000,5.99000,5.99000,5.59000,5.59000,328000
06/16/2009,0000,5.70000,5.70000,5.51000,5.52000,241000
06/17/2009,0000,5.57000,5.70000,5.52000,5.52000,113000
06/18/2009,0000,5.55000,5.62000,5.20000,5.31000,139000
06/19/2009,0000,5.31000,5.50000,5.31000,5.41000,114000
06/22/2009,0000,5.21000,5.48000,5.21000,5.35000,217000
06/23/2009,0000,5.30000,5.40000,5.30000,5.35000,163000
06/24/2009,0000,5.40000,5.50000,5.35000,5.47000,336000
06/25/2009,0000,5.41000,5.80000,5.40000,5.55000,424000
06/26/2009,0000,5.61000,5.89000,5.61000,5.81000,389000
06/29/2009,0000,5.80000,5.94000,5.75000,5.76000,212000
06/30/2009,0000,5.85000,5.90000,5.71000,5.71000,65000
07/01/2009,0000,5.71000,5.85000,5.71000,5.73000,143000
07/02/2009,0000,5.74000,5.93000,5.74000,5.92000,179000
07/03/2009,0000,5.80000,5.90000,5.68000,5.76000,147000
07/06/2009,0000,5.81000,5.97000,5.81000,5.94000,233000
07/07/2009,0000,5.85000,5.96000,5.85000,5.96000,112000
07/08/2009,0000,5.96000,6.00000,5.87000,5.97000,137000
07/09/2009,0000,5.90000,6.20000,5.90000,6.18000,518000
07/10/2009,0000,6.11000,6.18000,6.09000,6.17000,100000
07/13/2009,0000,6.17000,6.17000,5.94000,6.00000,282000
07/14/2009,0000,5.90000,6.10000,5.90000,6.07000,79000
07/15/2009,0000,6.01000,6.15000,6.01000,6.10000,167000
07/16/2009,0000,6.01000,6.23000,6.01000,6.08000,152000
07/17/2009,0000,6.09000,6.23000,6.09000,6.19000,251000
07/20/2009,0000,6.10000,6.26000,6.10000,6.26000,176000
07/21/2009,0000,6.26000,6.27000,6.15000,6.15000,188000
07/22/2009,0000,6.15000,6.20000,6.08000,6.15000,313000
07/23/2009,0000,6.15000,6.23000,6.11000,6.19000,235000
07/24/2009,0000,6.23000,6.43000,6.19000,6.24000,422000
07/27/2009,0000,6.35000,6.35000,6.23000,6.23000,265000
07/28/2009,0000,6.30000,6.32000,6.23000,6.30000,315000
07/29/2009,0000,6.49000,6.49000,6.26000,6.37000,233000
07/30/2009,0000,6.40000,6.47000,6.27000,6.47000,486000
07/31/2009,0000,6.50000,6.83000,6.50000,6.71000,876000
08/03/2009,0000,6.80000,7.17000,6.79000,7.17000,1643000
08/04/2009,0000,7.24000,7.65000,6.72000,7.00000,1174000
08/05/2009,0000,7.10000,7.20000,6.85000,6.98000,548000
08/06/2009,0000,7.10000,7.10000,6.75000,6.98000,288000
08/10/2009,0000,6.90000,7.25000,6.90000,7.20000,400000
08/11/2009,0000,7.23000,7.23000,7.02000,7.20000,202000
08/12/2009,0000,7.03000,7.25000,7.01000,7.16000,381000
08/13/2009,0000,7.20000,7.23000,7.13000,7.16000,336000
08/14/2009,0000,7.25000,7.37000,7.20000,7.32000,480000
08/17/2009,0000,7.50000,7.83000,7.50000,7.83000,409000
08/18/2009,0000,8.00000,8.15000,7.50000,7.75000,1282000
08/19/2009,0000,7.90000,8.00000,7.70000,7.84000,1003000
08/20/2009,0000,7.95000,7.95000,7.50000,7.75000,739000
08/21/2009,0000,7.80000,8.15000,7.71000,7.94000,1443000
08/24/2009,0000,8.03000,8.25000,7.94000,8.06000,972000
08/25/2009,0000,8.15000,8.15000,7.92000,8.06000,481000
08/26/2009,0000,8.10000,8.10000,7.52000,7.68000,570000
08/27/2009,0000,7.70000,7.88000,7.50000,7.80000,638000
08/28/2009,0000,7.80000,7.80000,7.61000,7.75000,446000
08/31/2009,0000,8.00000,8.00000,7.77000,7.84000,577000
09/01/2009,0000,7.90000,7.90000,7.61000,7.80000,614000
09/02/2009,0000,7.79000,7.80000,7.67000,7.80000,231000
09/03/2009,0000,7.85000,8.03000,7.65000,8.00000,558000
09/04/2009,0000,8.10000,8.20000,7.90000,7.99000,676000
09/07/2009,0000,8.00000,8.04000,7.79000,8.04000,530000
09/08/2009,0000,8.02000,8.35000,7.90000,7.95000,2958000
09/09/2009,0000,8.05000,8.05000,7.51000,7.60000,1183000
09/10/2009,0000,7.78000,7.78000,7.35000,7.41000,607000
09/11/2009,0000,7.40000,7.53000,7.40000,7.46000,1134000
09/14/2009,0000,7.46000,7.53000,7.35000,7.50000,939000
09/15/2009,0000,7.55000,7.60000,7.45000,7.60000,843000
09/16/2009,0000,7.65000,7.70000,7.55000,7.61000,376000
09/17/2009,0000,7.75000,7.75000,7.39000,7.42000,521000
09/18/2009,0000,7.49000,7.59000,7.44000,7.56000,360000
09/21/2009,0000,7.67000,8.08000,7.62000,8.08000,1437000
09/22/2009,0000,8.30000,8.30000,7.95000,8.08000,920000
09/23/2009,0000,8.09000,8.23000,7.70000,7.95000,780000
09/24/2009,0000,7.85000,8.05000,7.80000,8.05000,491000
09/25/2009,0000,8.05000,8.14000,7.95000,7.95000,408000
09/28/2009,0000,7.98000,7.98000,7.78000,7.78000,283000
09/29/2009,0000,7.90000,8.32000,7.80000,8.32000,2966000
09/30/2009,0000,8.75000,8.90000,8.52000,8.90000,1784000
10/01/2009,0000,9.20000,9.20000,8.42000,8.42000,1775000
10/02/2009,0000,8.12000,8.37000,7.97000,7.97000,1233000
10/05/2009,0000,8.00000,8.50000,8.00000,8.32000,770000
10/06/2009,0000,8.32000,8.90000,8.32000,8.89000,2581000
10/07/2009,0000,9.12000,9.51000,9.00000,9.51000,5087000
10/08/2009,0000,9.84000,10.15000,9.72000,9.76000,6526000
10/09/2009,0000,10.20000,10.25000,9.60000,9.63000,3066000
10/12/2009,0000,9.90000,9.99000,9.40000,9.44000,2115000
10/13/2009,0000,9.68000,9.98000,9.39000,9.80000,1539000
10/14/2009,0000,10.25000,10.45000,9.95000,10.45000,2474000
10/15/2009,0000,11.00000,11.15000,10.75000,10.90000,4697000
10/16/2009,0000,11.15000,11.65000,11.10000,11.65000,3694000
10/19/2009,0000,11.65000,12.20000,10.90000,11.10000,3385000
10/20/2009,0000,11.10000,11.40000,10.85000,10.85000,1672000
10/21/2009,0000,11.00000,11.15000,10.50000,11.10000,2480000
10/22/2009,0000,11.20000,11.25000,10.65000,10.70000,1294000
10/23/2009,0000,10.85000,10.95000,10.70000,10.70000,893000
10/26/2009,0000,10.70000,11.35000,10.30000,10.85000,3729000
10/27/2009,0000,10.60000,10.95000,10.55000,10.55000,984000
10/28/2009,0000,10.75000,10.85000,10.00000,10.00000,814000
10/29/2009,0000,9.80000,10.15000,9.30000,9.90000,3348000
10/30/2009,0000,10.10000,10.55000,9.95000,10.20000,3625000
11/02/2009,0000,9.96000,10.20000,9.71000,10.00000,867000
11/03/2009,0000,10.00000,10.70000,9.90000,10.35000,3607000
11/04/2009,0000,10.40000,10.75000,10.35000,10.40000,811000
11/05/2009,0000,10.60000,10.60000,10.15000,10.15000,522000
11/06/2009,0000,10.30000,10.40000,10.00000,10.05000,785000
11/09/2009,0000,10.05000,10.75000,10.00000,10.75000,2112000
11/10/2009,0000,10.95000,11.35000,10.45000,10.60000,6197000
11/11/2009,0000,10.30000,10.60000,10.30000,10.30000,858000
11/12/2009,0000,10.20000,10.50000,10.20000,10.20000,789000
11/13/2009,0000,10.30000,10.40000,10.20000,10.25000,406000
11/16/2009,0000,10.35000,10.40000,10.20000,10.25000,562000
11/17/2009,0000,10.30000,10.40000,9.95000,9.95000,757000
11/18/2009,0000,9.95000,10.50000,9.95000,10.10000,1028000
11/19/2009,0000,10.15000,10.35000,10.10000,10.10000,580000
11/20/2009,0000,10.10000,10.25000,10.00000,10.10000,446000
11/23/2009,0000,10.15000,10.25000,10.05000,10.15000,481000
11/24/2009,0000,10.20000,10.35000,10.15000,10.15000,717000
11/25/2009,0000,10.10000,10.45000,10.10000,10.20000,1474000
11/26/2009,0000,10.45000,10.45000,10.20000,10.20000,410000
11/27/2009,0000,10.05000,10.30000,9.90000,9.94000,1221000
11/30/2009,0000,10.10000,10.30000,10.00000,10.15000,968000
12/01/2009,0000,10.25000,10.80000,10.20000,10.55000,2326000
12/02/2009,0000,10.70000,10.80000,10.25000,10.30000,959000
12/03/2009,0000,10.50000,10.65000,10.20000,10.30000,1823000
12/04/2009,0000,10.25000,10.50000,10.15000,10.15000,1306000
12/07/2009,0000,10.30000,10.85000,10.30000,10.70000,3454000
12/08/2009,0000,10.60000,10.90000,10.45000,10.70000,2624000
12/09/2009,0000,10.70000,10.90000,10.60000,10.75000,1523000
12/11/2009,0000,10.85000,11.50000,10.80000,11.30000,2514000
12/14/2009,0000,11.40000,11.60000,11.05000,11.20000,1691000
12/15/2009,0000,11.20000,11.55000,11.15000,11.15000,2163000
12/16/2009,0000,11.25000,11.30000,10.90000,10.90000,1037000
12/17/2009,0000,11.10000,11.65000,11.10000,11.30000,5707000
12/18/2009,0000,11.20000,11.30000,10.95000,11.05000,1139000
12/21/2009,0000,11.20000,11.35000,11.10000,11.20000,704000
12/22/2009,0000,11.25000,11.30000,11.10000,11.30000,799000
12/23/2009,0000,11.20000,11.40000,11.20000,11.20000,839000
12/25/2009,0000,11.25000,11.90000,11.20000,11.55000,3511000
12/28/2009,0000,11.75000,11.75000,11.40000,11.45000,1080000
12/29/2009,0000,11.50000,11.60000,11.35000,11.40000,747817
