DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,24.60000,25.20000,24.50000,24.70000,1708300
04/03/2007,0000,24.75000,26.10000,24.60000,25.65000,4824700
04/04/2007,0000,26.10000,26.20000,25.55000,25.65000,3935400
04/09/2007,0000,26.10000,26.45000,25.80000,25.85000,2329900
04/10/2007,0000,25.85000,26.15000,25.40000,25.65000,1446900
04/11/2007,0000,25.70000,26.50000,25.70000,26.05000,1857400
04/12/2007,0000,26.10000,27.85000,26.00000,27.85000,6778800
04/13/2007,0000,28.00000,28.70000,27.40000,28.00000,6784000
04/16/2007,0000,28.50000,28.90000,27.65000,27.65000,2987200
04/17/2007,0000,27.50000,28.20000,26.20000,26.60000,2542000
04/18/2007,0000,27.10000,27.25000,26.30000,27.05000,1352400
04/19/2007,0000,27.25000,27.25000,26.55000,26.65000,850500
04/20/2007,0000,26.80000,27.15000,26.65000,26.90000,689800
04/23/2007,0000,27.50000,27.50000,26.60000,26.60000,1168600
04/24/2007,0000,26.60000,27.55000,26.60000,27.50000,1809100
04/25/2007,0000,27.80000,28.70000,27.40000,28.00000,3476500
04/26/2007,0000,28.55000,28.60000,27.55000,27.55000,1642200
04/27/2007,0000,28.00000,28.05000,27.25000,27.30000,1172800
04/30/2007,0000,26.90000,27.15000,26.35000,26.40000,1492000
05/02/2007,0000,25.15000,25.80000,24.80000,24.95000,2933700
05/03/2007,0000,24.95000,25.10000,23.50000,24.00000,1812300
05/04/2007,0000,24.00000,24.60000,24.00000,24.40000,832600
05/07/2007,0000,24.40000,24.60000,24.00000,24.60000,811600
05/08/2007,0000,24.60000,24.60000,24.20000,24.35000,466200
05/09/2007,0000,24.40000,24.90000,24.10000,24.75000,651000
05/10/2007,0000,24.80000,25.00000,24.30000,24.45000,578500
05/11/2007,0000,24.00000,24.40000,23.80000,23.90000,949200
05/14/2007,0000,24.00000,24.30000,23.80000,24.15000,557500
05/15/2007,0000,24.15000,24.30000,23.70000,23.70000,378000
05/16/2007,0000,23.70000,24.00000,23.70000,23.70000,275100
05/17/2007,0000,23.75000,24.05000,23.70000,23.70000,489300
05/18/2007,0000,23.60000,23.90000,23.60000,23.70000,463000
05/21/2007,0000,23.60000,24.00000,23.55000,23.65000,489300
05/22/2007,0000,24.20000,25.30000,24.00000,25.30000,2362500
05/23/2007,0000,25.30000,25.95000,25.10000,25.35000,1969800
05/24/2007,0000,25.65000,25.65000,25.10000,25.10000,759100
05/25/2007,0000,24.95000,25.80000,24.75000,25.40000,1540300
05/28/2007,0000,26.00000,26.50000,25.80000,25.90000,3109000
05/29/2007,0000,26.20000,26.35000,25.40000,25.45000,867300
05/30/2007,0000,25.90000,26.05000,25.45000,25.45000,1092000
05/31/2007,0000,25.85000,25.90000,25.50000,25.70000,898800
06/01/2007,0000,25.80000,26.40000,25.60000,25.60000,1631700
06/04/2007,0000,26.10000,26.20000,25.65000,25.90000,1597000
06/05/2007,0000,26.15000,26.15000,25.45000,25.45000,820000
06/06/2007,0000,25.70000,25.90000,25.10000,25.15000,742300
06/07/2007,0000,25.45000,25.45000,25.05000,25.10000,668800
06/08/2007,0000,24.80000,25.00000,24.50000,24.50000,1042600
06/11/2007,0000,24.80000,25.00000,24.50000,24.80000,716100
06/12/2007,0000,24.95000,24.95000,24.55000,24.75000,556500
06/13/2007,0000,24.75000,24.85000,24.40000,24.50000,657300
06/14/2007,0000,24.65000,25.30000,24.60000,25.00000,1039500
06/15/2007,0000,25.35000,25.35000,24.70000,24.70000,624700
06/20/2007,0000,24.70000,25.10000,24.50000,24.55000,486100
06/21/2007,0000,24.55000,24.90000,24.55000,24.65000,475600
06/22/2007,0000,24.80000,26.20000,24.80000,25.50000,1537200
06/25/2007,0000,25.85000,26.10000,25.30000,25.50000,1307200
06/26/2007,0000,25.80000,25.80000,24.90000,25.10000,644700
06/27/2007,0000,25.20000,25.70000,25.20000,25.30000,877800
06/28/2007,0000,25.55000,26.10000,25.40000,25.80000,2640700
06/29/2007,0000,26.10000,26.45000,26.00000,26.10000,2262700
07/02/2007,0000,26.40000,26.85000,26.20000,26.20000,1959300
07/03/2007,0000,26.50000,26.70000,26.30000,26.30000,1489900
07/04/2007,0000,26.60000,26.80000,25.80000,25.80000,1599100
07/05/2007,0000,26.00000,26.20000,25.55000,25.65000,1038400
07/06/2007,0000,25.60000,25.80000,25.40000,25.40000,1100400
07/09/2007,0000,25.40000,25.80000,25.40000,25.80000,1328200
07/10/2007,0000,25.80000,26.80000,25.60000,26.30000,2507400
07/11/2007,0000,26.75000,28.00000,26.50000,27.35000,4798500
07/12/2007,0000,27.60000,28.30000,27.05000,27.10000,2826600
07/13/2007,0000,27.60000,27.70000,26.80000,26.90000,2049600
07/16/2007,0000,27.00000,27.50000,26.00000,26.05000,2327800
07/17/2007,0000,26.30000,26.40000,26.00000,26.10000,957600
07/18/2007,0000,26.30000,26.30000,25.80000,25.85000,1105600
07/19/2007,0000,25.85000,26.65000,25.80000,26.20000,1320900
07/20/2007,0000,26.60000,26.85000,26.20000,26.25000,1282000
07/23/2007,0000,26.40000,27.50000,26.00000,27.50000,2144100
07/24/2007,0000,28.00000,29.40000,27.50000,29.40000,7660800
07/25/2007,0000,30.40000,31.35000,29.80000,30.65000,9586500
07/26/2007,0000,32.00000,32.00000,29.50000,29.50000,4863600
07/27/2007,0000,28.10000,29.00000,28.00000,28.00000,2683800
07/30/2007,0000,28.00000,29.00000,27.90000,28.80000,2242800
07/31/2007,0000,29.40000,30.40000,29.10000,30.10000,3116400
08/01/2007,0000,30.50000,32.20000,30.20000,30.60000,7080100
08/02/2007,0000,31.50000,31.90000,29.05000,29.90000,3661300
08/03/2007,0000,30.50000,30.95000,29.55000,29.70000,1965600
08/06/2007,0000,29.05000,29.65000,29.05000,29.20000,1162300
08/07/2007,0000,29.50000,29.90000,28.25000,28.25000,1546600
08/08/2007,0000,28.90000,28.90000,28.50000,28.90000,585900
08/09/2007,0000,29.40000,29.40000,28.30000,28.45000,1293600
08/10/2007,0000,27.90000,29.50000,27.80000,29.20000,1502500
08/14/2007,0000,28.60000,29.50000,28.40000,28.40000,1033200
08/15/2007,0000,28.50000,28.70000,26.45000,26.50000,1580200
08/16/2007,0000,26.00000,26.00000,24.65000,24.65000,1265200
08/17/2007,0000,24.50000,25.20000,22.95000,23.15000,1802800
08/20/2007,0000,24.70000,24.75000,24.15000,24.75000,865200
08/21/2007,0000,24.90000,26.00000,24.15000,25.90000,2367700
08/22/2007,0000,26.00000,26.00000,25.30000,25.40000,526000
08/23/2007,0000,25.90000,26.15000,25.60000,25.60000,1001700
08/24/2007,0000,24.80000,25.80000,24.80000,25.25000,385300
08/27/2007,0000,25.90000,25.90000,25.15000,25.15000,548100
08/28/2007,0000,25.20000,25.65000,25.20000,25.45000,338100
08/29/2007,0000,25.00000,25.70000,25.00000,25.55000,455700
08/30/2007,0000,26.10000,26.20000,25.70000,25.90000,569100
08/31/2007,0000,26.00000,26.10000,25.70000,25.80000,1022700
09/03/2007,0000,25.00000,25.15000,24.00000,24.00000,1724100
09/04/2007,0000,23.00000,23.00000,22.35000,22.35000,1105600
09/05/2007,0000,21.50000,23.20000,21.50000,22.85000,2310000
09/06/2007,0000,22.50000,23.00000,22.50000,22.65000,328600
09/07/2007,0000,23.00000,23.00000,22.70000,22.80000,939700
09/10/2007,0000,22.80000,23.20000,22.50000,23.00000,471400
09/11/2007,0000,23.00000,23.00000,22.20000,22.60000,499800
09/12/2007,0000,22.70000,22.95000,22.20000,22.40000,707700
09/13/2007,0000,22.10000,23.00000,22.10000,22.90000,1632700
09/14/2007,0000,20.80000,20.85000,20.10000,20.10000,1279000
09/17/2007,0000,20.10000,20.10000,19.25000,19.50000,379000
09/19/2007,0000,19.50000,19.65000,18.15000,18.15000,990000
09/20/2007,0000,18.15000,18.35000,17.70000,18.30000,1315000
09/21/2007,0000,18.30000,18.45000,18.05000,18.15000,216000
09/26/2007,0000,18.50000,18.70000,18.10000,18.70000,417000
09/27/2007,0000,17.80000,18.70000,17.80000,18.70000,393000
09/28/2007,0000,18.70000,19.60000,18.70000,19.20000,904000
10/01/2007,0000,19.00000,19.55000,19.00000,19.40000,219000
10/02/2007,0000,19.50000,19.50000,18.70000,19.10000,307000
10/03/2007,0000,18.70000,19.00000,18.70000,18.80000,378000
10/04/2007,0000,18.70000,19.15000,18.70000,19.00000,219000
10/05/2007,0000,19.20000,19.20000,18.60000,18.95000,213000
10/08/2007,0000,18.95000,19.15000,18.70000,18.70000,152000
10/09/2007,0000,18.95000,18.95000,18.45000,18.70000,191000
10/11/2007,0000,18.40000,18.80000,18.30000,18.40000,313000
10/12/2007,0000,18.55000,18.55000,18.10000,18.10000,158000
10/15/2007,0000,18.10000,18.30000,17.50000,17.60000,197000
10/16/2007,0000,17.20000,17.20000,16.65000,16.90000,609000
10/17/2007,0000,16.50000,16.90000,15.75000,16.15000,1076000
10/18/2007,0000,16.15000,16.15000,15.60000,15.70000,1210000
10/19/2007,0000,15.70000,16.75000,15.70000,16.75000,1549000
10/22/2007,0000,16.35000,17.15000,16.30000,16.90000,2419000
10/23/2007,0000,16.90000,17.20000,16.75000,16.75000,633000
10/24/2007,0000,16.60000,16.85000,16.30000,16.60000,405000
10/25/2007,0000,16.50000,16.65000,16.10000,16.50000,278000
10/26/2007,0000,16.15000,16.70000,16.15000,16.30000,251000
10/29/2007,0000,16.60000,16.60000,16.15000,16.50000,182000
10/30/2007,0000,16.50000,16.55000,16.25000,16.55000,121000
10/31/2007,0000,16.55000,16.55000,16.20000,16.45000,221000
11/01/2007,0000,16.60000,16.70000,16.20000,16.40000,366000
11/02/2007,0000,16.20000,16.30000,15.80000,16.10000,402000
11/05/2007,0000,16.00000,16.45000,15.60000,16.20000,689000
11/06/2007,0000,16.20000,16.30000,16.00000,16.15000,286000
11/07/2007,0000,16.20000,16.20000,16.10000,16.10000,191000
11/08/2007,0000,16.00000,16.00000,15.00000,15.35000,1233000
11/09/2007,0000,14.30000,15.35000,14.30000,15.35000,904000
11/12/2007,0000,14.50000,14.90000,14.35000,14.65000,389000
11/13/2007,0000,14.20000,14.90000,14.20000,14.90000,521000
11/14/2007,0000,15.10000,15.20000,14.60000,15.10000,360000
11/15/2007,0000,15.00000,15.00000,14.70000,15.00000,155000
11/16/2007,0000,14.70000,15.00000,14.60000,15.00000,153000
11/19/2007,0000,15.10000,15.25000,14.80000,15.00000,100000
11/20/2007,0000,14.70000,15.00000,14.60000,14.85000,248000
11/21/2007,0000,15.25000,15.25000,14.80000,14.95000,171000
11/22/2007,0000,14.95000,15.00000,14.65000,14.90000,145000
11/23/2007,0000,14.85000,14.85000,14.50000,14.70000,180000
11/26/2007,0000,14.45000,14.80000,14.45000,14.60000,193000
11/27/2007,0000,14.55000,14.55000,14.00000,14.45000,257000
11/28/2007,0000,13.45000,14.40000,13.45000,14.00000,133000
11/29/2007,0000,13.85000,14.20000,13.85000,14.10000,222000
11/30/2007,0000,14.05000,14.25000,13.90000,14.10000,197000
12/03/2007,0000,14.15000,14.15000,13.90000,13.95000,156000
12/04/2007,0000,13.90000,14.00000,13.90000,13.95000,289000
12/05/2007,0000,13.95000,14.30000,13.90000,14.15000,285000
12/06/2007,0000,14.30000,14.45000,14.15000,14.20000,337000
12/07/2007,0000,14.25000,15.15000,14.20000,15.15000,1480000
12/10/2007,0000,15.25000,15.25000,14.20000,14.55000,714000
12/11/2007,0000,14.70000,15.00000,14.55000,14.55000,502000
12/12/2007,0000,14.25000,14.60000,14.25000,14.30000,377000
12/13/2007,0000,14.50000,14.70000,13.70000,13.90000,735000
12/14/2007,0000,14.05000,14.25000,13.40000,14.05000,690000
12/17/2007,0000,13.80000,14.00000,13.10000,13.10000,422000
12/18/2007,0000,12.25000,12.60000,12.20000,12.45000,1236000
12/19/2007,0000,12.55000,12.60000,12.10000,12.35000,555000
12/20/2007,0000,12.55000,12.60000,11.80000,11.85000,514000
12/21/2007,0000,11.85000,12.30000,11.45000,11.50000,814000
12/24/2007,0000,11.70000,12.00000,11.60000,11.90000,195000
12/25/2007,0000,11.90000,12.20000,11.80000,12.10000,288000
12/26/2007,0000,11.95000,12.15000,11.70000,12.15000,247000
12/27/2007,0000,12.10000,12.50000,12.10000,12.25000,508000
12/28/2007,0000,12.25000,12.60000,12.15000,12.60000,296000
12/31/2007,0000,12.60000,12.80000,12.50000,12.75000,246000
01/02/2008,0000,12.70000,13.60000,12.70000,13.15000,1046000
01/03/2008,0000,12.70000,13.10000,12.70000,12.90000,288000
01/04/2008,0000,12.90000,13.20000,12.90000,12.95000,475000
01/07/2008,0000,12.50000,12.80000,12.15000,12.15000,304000
01/08/2008,0000,12.15000,12.50000,12.05000,12.40000,199000
01/09/2008,0000,12.30000,12.35000,12.00000,12.30000,115000
01/10/2008,0000,12.50000,12.50000,12.30000,12.30000,135000
01/11/2008,0000,12.50000,12.50000,12.30000,12.35000,139000
01/14/2008,0000,12.35000,12.60000,12.35000,12.45000,198000
01/15/2008,0000,12.55000,12.90000,12.40000,12.75000,451000
01/16/2008,0000,12.50000,12.60000,12.35000,12.55000,236000
01/17/2008,0000,12.40000,12.75000,12.40000,12.55000,240000
01/18/2008,0000,12.80000,12.80000,12.55000,12.70000,139000
01/21/2008,0000,13.20000,13.20000,12.75000,12.90000,313000
01/22/2008,0000,12.50000,12.50000,12.00000,12.20000,415000
01/23/2008,0000,11.40000,12.50000,11.35000,11.90000,406000
01/24/2008,0000,11.90000,12.10000,11.10000,11.50000,365000
01/25/2008,0000,11.60000,11.80000,11.05000,11.65000,241000
01/28/2008,0000,11.50000,11.50000,11.05000,11.20000,226000
01/29/2008,0000,11.20000,11.30000,11.10000,11.30000,218000
01/30/2008,0000,11.45000,11.45000,11.30000,11.30000,182000
01/31/2008,0000,11.45000,11.45000,11.00000,11.25000,118000
02/01/2008,0000,11.35000,11.65000,11.05000,11.65000,369000
02/12/2008,0000,11.80000,11.90000,11.70000,11.70000,220000
02/13/2008,0000,11.75000,11.80000,11.60000,11.60000,63000
02/14/2008,0000,11.85000,11.85000,11.65000,11.75000,171000
02/15/2008,0000,11.75000,12.05000,11.75000,11.95000,216000
02/18/2008,0000,12.05000,12.35000,12.00000,12.15000,220000
02/19/2008,0000,12.25000,12.45000,12.15000,12.45000,392000
02/20/2008,0000,12.45000,12.60000,12.25000,12.35000,206000
02/21/2008,0000,12.35000,12.70000,12.35000,12.65000,375000
02/22/2008,0000,12.50000,12.80000,12.45000,12.80000,472000
02/25/2008,0000,12.80000,12.95000,11.95000,12.85000,536000
02/26/2008,0000,12.05000,12.75000,12.05000,12.50000,325000
02/27/2008,0000,12.40000,12.70000,12.40000,12.55000,193000
02/29/2008,0000,12.40000,12.80000,12.40000,12.65000,136000
03/03/2008,0000,12.40000,12.55000,12.30000,12.50000,102000
03/04/2008,0000,12.35000,12.70000,12.35000,12.60000,197000
03/05/2008,0000,12.60000,13.45000,12.60000,13.45000,1800000
03/06/2008,0000,13.70000,14.00000,13.30000,13.85000,1815000
03/07/2008,0000,13.80000,14.15000,13.70000,13.95000,763000
03/10/2008,0000,13.50000,13.90000,13.40000,13.50000,272000
03/11/2008,0000,13.50000,13.70000,13.20000,13.55000,269000
03/12/2008,0000,13.80000,13.90000,13.40000,13.45000,281000
03/13/2008,0000,13.60000,13.60000,13.00000,13.10000,247000
03/14/2008,0000,13.10000,13.50000,13.10000,13.20000,492000
03/18/2008,0000,12.85000,13.20000,12.80000,13.20000,163000
03/19/2008,0000,13.30000,13.70000,13.25000,13.25000,718000
03/20/2008,0000,13.25000,13.35000,13.10000,13.15000,154000
03/21/2008,0000,13.30000,13.55000,13.20000,13.30000,401000
03/25/2008,0000,13.45000,13.65000,13.40000,13.55000,301000
03/26/2008,0000,13.55000,13.60000,13.35000,13.45000,132000
03/27/2008,0000,13.45000,13.45000,13.25000,13.35000,193000
03/28/2008,0000,13.20000,13.65000,13.20000,13.45000,246000
03/31/2008,0000,13.30000,13.45000,13.25000,13.40000,157000
04/01/2008,0000,13.45000,13.45000,13.15000,13.40000,187000
04/02/2008,0000,13.45000,14.30000,13.40000,14.20000,1877000
04/03/2008,0000,14.30000,14.50000,14.10000,14.15000,789000
04/07/2008,0000,14.15000,14.50000,14.10000,14.50000,611000
04/08/2008,0000,14.50000,14.95000,14.40000,14.60000,490000
04/09/2008,0000,14.60000,14.75000,14.25000,14.35000,339000
04/10/2008,0000,14.20000,14.50000,14.20000,14.35000,303000
04/11/2008,0000,14.35000,14.75000,14.25000,14.45000,1045000
04/14/2008,0000,14.20000,14.30000,13.95000,14.10000,384000
04/15/2008,0000,14.00000,14.40000,14.00000,14.40000,751000
04/16/2008,0000,14.70000,14.70000,14.25000,14.55000,576000
04/17/2008,0000,14.55000,14.55000,14.30000,14.30000,244000
04/18/2008,0000,14.15000,14.60000,14.15000,14.45000,536000
04/21/2008,0000,14.55000,14.55000,14.30000,14.45000,167000
04/22/2008,0000,14.50000,14.55000,14.25000,14.30000,165000
04/23/2008,0000,14.30000,15.00000,14.30000,14.70000,1150000
04/24/2008,0000,14.70000,14.85000,14.45000,14.50000,398000
04/25/2008,0000,14.50000,14.70000,14.35000,14.35000,307000
04/28/2008,0000,14.20000,14.40000,14.20000,14.25000,381000
04/29/2008,0000,14.35000,14.35000,14.00000,14.00000,361000
04/30/2008,0000,14.00000,14.15000,13.85000,13.90000,97000
05/02/2008,0000,13.90000,14.00000,13.55000,13.60000,292000
05/05/2008,0000,13.55000,13.75000,13.35000,13.50000,1088000
05/06/2008,0000,13.50000,13.60000,13.40000,13.55000,428000
05/07/2008,0000,13.60000,13.65000,13.45000,13.45000,164000
05/08/2008,0000,13.45000,13.50000,13.25000,13.25000,155000
05/09/2008,0000,13.20000,13.25000,12.95000,13.00000,364000
05/12/2008,0000,12.80000,13.00000,12.45000,12.65000,456000
05/13/2008,0000,12.50000,12.75000,12.50000,12.65000,386000
05/14/2008,0000,12.65000,13.50000,12.65000,13.30000,995000
05/15/2008,0000,13.05000,13.55000,13.05000,13.30000,466000
05/16/2008,0000,13.30000,13.50000,13.25000,13.25000,392000
05/19/2008,0000,13.30000,13.65000,13.15000,13.40000,1285000
05/20/2008,0000,13.45000,13.45000,13.10000,13.10000,236000
05/21/2008,0000,13.45000,13.45000,13.15000,13.25000,95000
05/22/2008,0000,13.50000,13.60000,12.85000,12.85000,485000
05/23/2008,0000,13.10000,13.15000,12.70000,12.70000,174000
05/26/2008,0000,12.70000,12.70000,12.40000,12.40000,253000
05/27/2008,0000,12.35000,12.70000,12.35000,12.40000,106000
05/28/2008,0000,12.50000,12.60000,12.25000,12.25000,109000
05/29/2008,0000,12.50000,12.50000,12.15000,12.15000,51000
05/30/2008,0000,12.15000,12.20000,12.00000,12.15000,147000
06/02/2008,0000,12.00000,12.20000,12.00000,12.20000,32000
06/03/2008,0000,12.20000,12.35000,12.15000,12.25000,55000
06/04/2008,0000,12.40000,12.40000,12.00000,12.05000,116000
06/05/2008,0000,12.05000,12.10000,12.00000,12.10000,181000
06/06/2008,0000,12.00000,12.30000,12.00000,12.30000,166000
06/10/2008,0000,12.00000,12.25000,12.00000,12.05000,81000
06/11/2008,0000,12.00000,12.85000,12.00000,12.85000,781000
06/12/2008,0000,12.80000,12.80000,12.00000,12.10000,925000
06/13/2008,0000,12.00000,12.10000,11.60000,11.90000,470000
06/16/2008,0000,12.00000,12.00000,11.50000,11.50000,166000
06/17/2008,0000,11.20000,11.50000,10.75000,10.95000,232000
06/18/2008,0000,10.50000,11.00000,10.50000,10.95000,172000
06/19/2008,0000,10.55000,10.90000,10.50000,10.50000,197000
06/20/2008,0000,10.60000,10.75000,10.45000,10.50000,246000
06/23/2008,0000,10.50000,10.90000,10.30000,10.55000,318000
06/24/2008,0000,10.70000,10.70000,9.82000,9.82000,279000
06/25/2008,0000,9.72000,10.05000,9.72000,9.95000,174000
06/26/2008,0000,9.80000,10.15000,9.80000,9.98000,124000
06/27/2008,0000,9.50000,9.98000,9.29000,9.98000,473000
06/30/2008,0000,9.91000,9.91000,9.29000,9.85000,468000
07/01/2008,0000,9.68000,9.68000,9.25000,9.34000,181000
07/02/2008,0000,8.69000,9.30000,8.69000,8.91000,457000
07/03/2008,0000,8.84000,9.53000,8.31000,9.35000,506000
07/04/2008,0000,9.11000,9.38000,9.06000,9.28000,118000
07/07/2008,0000,9.27000,9.53000,9.27000,9.42000,204000
07/08/2008,0000,9.42000,9.45000,9.05000,9.30000,183000
07/09/2008,0000,9.44000,9.50000,8.65000,9.06000,544000
07/10/2008,0000,8.95000,8.95000,8.60000,8.70000,179000
07/11/2008,0000,8.70000,9.20000,8.60000,9.00000,372000
07/14/2008,0000,9.10000,9.12000,8.80000,8.81000,150000
07/15/2008,0000,8.85000,8.86000,8.20000,8.60000,342000
07/16/2008,0000,8.52000,8.52000,8.20000,8.43000,129000
07/17/2008,0000,8.44000,8.75000,8.35000,8.50000,147000
07/18/2008,0000,8.20000,8.55000,8.00000,8.45000,213000
07/21/2008,0000,8.50000,8.50000,8.32000,8.50000,131000
07/22/2008,0000,8.30000,8.41000,8.28000,8.41000,128000
07/23/2008,0000,8.63000,8.89000,8.42000,8.88000,317000
07/24/2008,0000,8.89000,8.99000,8.68000,8.98000,239000
07/25/2008,0000,8.88000,8.94000,8.61000,8.63000,81000
07/29/2008,0000,8.50000,8.50000,8.30000,8.30000,170000
07/30/2008,0000,8.40000,8.60000,8.37000,8.48000,305000
07/31/2008,0000,8.48000,8.52000,8.34000,8.50000,179000
08/01/2008,0000,8.47000,8.47000,8.23000,8.42000,148000
08/04/2008,0000,8.10000,8.50000,8.10000,8.30000,112000
08/05/2008,0000,8.30000,8.40000,8.00000,8.20000,186000
08/06/2008,0000,8.30000,8.30000,8.16000,8.25000,70000
08/07/2008,0000,8.30000,8.30000,8.23000,8.30000,115000
08/08/2008,0000,8.30000,8.55000,8.30000,8.43000,117000
08/11/2008,0000,8.54000,8.88000,8.54000,8.85000,335000
08/12/2008,0000,8.90000,9.00000,8.80000,8.90000,205000
08/13/2008,0000,8.80000,9.10000,8.80000,9.06000,253000
08/14/2008,0000,9.10000,9.20000,9.09000,9.13000,212000
08/15/2008,0000,9.20000,9.65000,9.20000,9.37000,469000
08/18/2008,0000,9.32000,9.64000,9.05000,9.05000,125000
08/19/2008,0000,9.05000,9.50000,9.05000,9.19000,617000
08/20/2008,0000,9.19000,9.19000,9.00000,9.01000,101000
08/21/2008,0000,8.85000,9.01000,8.54000,8.85000,141000
08/22/2008,0000,8.85000,8.90000,8.58000,8.62000,75000
08/25/2008,0000,8.62000,8.84000,8.62000,8.84000,27000
08/26/2008,0000,8.70000,8.76000,8.37000,8.40000,49000
08/27/2008,0000,8.69000,8.69000,8.30000,8.40000,85000
08/28/2008,0000,8.58000,8.60000,8.41000,8.60000,30000
08/29/2008,0000,8.70000,8.70000,8.57000,8.65000,87000
09/01/2008,0000,8.69000,9.03000,8.60000,8.80000,181000
09/02/2008,0000,8.70000,8.90000,8.66000,8.82000,351000
09/03/2008,0000,8.62000,8.62000,8.30000,8.62000,205000
09/04/2008,0000,8.77000,8.78000,8.03000,8.40000,213000
09/05/2008,0000,7.82000,8.48000,7.82000,8.48000,208000
09/08/2008,0000,8.79000,8.88000,8.41000,8.70000,775000
09/09/2008,0000,8.66000,8.71000,8.32000,8.71000,141000
09/10/2008,0000,8.43000,8.80000,8.43000,8.79000,123000
09/11/2008,0000,8.80000,8.80000,8.40000,8.40000,72000
09/12/2008,0000,8.60000,8.60000,8.22000,8.50000,146000
09/15/2008,0000,7.80000,8.30000,7.40000,7.55000,453000
09/16/2008,0000,7.03000,7.10000,7.03000,7.03000,302000
09/17/2008,0000,7.23000,7.30000,6.55000,7.01000,545000
09/18/2008,0000,6.52000,6.52000,6.52000,6.52000,114000
09/19/2008,0000,6.12000,6.95000,6.12000,6.92000,426000
09/22/2008,0000,6.82000,7.07000,6.82000,7.05000,148000
09/23/2008,0000,6.90000,7.14000,6.90000,7.14000,157000
09/24/2008,0000,7.00000,7.30000,7.00000,7.30000,357000
09/25/2008,0000,7.29000,7.29000,7.10000,7.20000,175000
09/26/2008,0000,7.19000,7.19000,6.90000,6.90000,52000
09/30/2008,0000,6.42000,7.35000,6.42000,7.23000,335000
10/01/2008,0000,7.25000,7.38000,7.20000,7.29000,275000
10/02/2008,0000,7.37000,7.39000,6.92000,6.92000,134000
10/03/2008,0000,6.80000,7.10000,6.80000,7.06000,106000
10/06/2008,0000,7.06000,7.06000,6.80000,6.94000,90000
10/07/2008,0000,6.46000,6.91000,6.46000,6.90000,164000
10/08/2008,0000,6.99000,6.99000,6.50000,6.88000,176000
10/09/2008,0000,6.56000,7.10000,6.56000,6.90000,142000
10/13/2008,0000,6.70000,6.90000,6.66000,6.90000,111000
10/14/2008,0000,6.91000,7.20000,6.90000,7.06000,293000
10/15/2008,0000,7.00000,7.00000,6.82000,6.94000,181000
10/16/2008,0000,6.70000,6.88000,6.70000,6.88000,18000
10/17/2008,0000,6.88000,6.88000,6.64000,6.72000,124000
10/20/2008,0000,6.63000,6.70000,6.49000,6.69000,100000
10/21/2008,0000,6.70000,6.95000,6.46000,6.56000,220000
10/22/2008,0000,6.40000,6.58000,6.34000,6.49000,202000
10/23/2008,0000,6.27000,6.46000,6.27000,6.27000,199000
10/24/2008,0000,6.06000,6.06000,6.06000,6.06000,94000
10/27/2008,0000,5.64000,5.84000,5.64000,5.64000,426000
10/28/2008,0000,5.28000,5.85000,5.25000,5.85000,551000
10/29/2008,0000,6.01000,6.25000,5.45000,5.65000,636000
10/30/2008,0000,5.51000,5.85000,5.51000,5.57000,264000
10/31/2008,0000,5.56000,5.64000,5.48000,5.60000,260000
11/03/2008,0000,5.60000,5.86000,5.47000,5.77000,367000
11/04/2008,0000,5.70000,5.81000,5.55000,5.77000,118000
11/05/2008,0000,5.81000,5.81000,5.62000,5.75000,51000
11/06/2008,0000,5.60000,5.60000,5.40000,5.55000,130000
11/07/2008,0000,5.22000,5.71000,5.22000,5.65000,59000
11/10/2008,0000,5.48000,5.68000,5.37000,5.47000,173000
11/11/2008,0000,5.47000,5.55000,5.34000,5.34000,275000
11/12/2008,0000,5.34000,5.43000,5.00000,5.07000,272000
11/13/2008,0000,5.00000,5.01000,4.80000,4.99000,234000
11/14/2008,0000,5.03000,5.13000,4.88000,4.95000,150000
11/17/2008,0000,4.68000,4.79000,4.62000,4.78000,231000
11/18/2008,0000,4.50000,4.63000,4.50000,4.63000,232000
11/19/2008,0000,4.47000,4.70000,4.47000,4.67000,70000
11/20/2008,0000,4.38000,4.66000,4.35000,4.66000,344000
11/21/2008,0000,4.34000,4.66000,4.34000,4.66000,128000
11/24/2008,0000,4.41000,4.65000,4.40000,4.54000,68000
11/25/2008,0000,4.55000,4.69000,4.34000,4.51000,50000
11/26/2008,0000,4.41000,4.51000,4.40000,4.51000,29000
11/27/2008,0000,4.69000,4.82000,4.69000,4.70000,273000
11/28/2008,0000,4.68000,4.70000,4.55000,4.64000,31000
12/01/2008,0000,4.75000,4.75000,4.61000,4.63000,61000
12/02/2008,0000,4.36000,4.62000,4.36000,4.62000,66000
12/03/2008,0000,4.75000,4.75000,4.45000,4.69000,112000
12/04/2008,0000,4.60000,4.60000,4.56000,4.56000,25000
12/05/2008,0000,4.38000,4.62000,4.38000,4.42000,39000
12/08/2008,0000,4.46000,4.60000,4.46000,4.60000,46000
12/09/2008,0000,4.50000,4.60000,4.43000,4.60000,174000
12/10/2008,0000,4.59000,4.81000,4.59000,4.80000,479000
12/11/2008,0000,4.79000,5.06000,4.67000,5.03000,468000
12/12/2008,0000,5.14000,5.14000,4.85000,4.86000,139000
12/15/2008,0000,5.14000,5.14000,4.95000,5.00000,243000
12/16/2008,0000,5.00000,5.00000,4.85000,4.90000,34000
12/17/2008,0000,4.97000,4.97000,4.82000,4.85000,72000
12/18/2008,0000,4.91000,4.91000,4.82000,4.90000,28000
12/19/2008,0000,4.89000,4.90000,4.73000,4.90000,13000
12/22/2008,0000,4.78000,4.90000,4.65000,4.88000,37000
12/23/2008,0000,4.87000,4.87000,4.65000,4.82000,44000
12/24/2008,0000,4.66000,4.80000,4.50000,4.80000,25000
12/25/2008,0000,4.70000,4.80000,4.59000,4.59000,53000
12/26/2008,0000,4.59000,4.73000,4.48000,4.48000,41000
12/29/2008,0000,4.50000,4.50000,4.22000,4.49000,136000
12/30/2008,0000,4.49000,4.50000,4.39000,4.40000,163000
12/31/2008,0000,4.43000,4.49000,4.41000,4.46000,36000
01/05/2009,0000,4.48000,4.65000,4.48000,4.58000,125000
01/06/2009,0000,4.50000,4.59000,4.44000,4.56000,48000
01/07/2009,0000,4.57000,4.72000,4.57000,4.70000,231000
01/08/2009,0000,4.57000,4.65000,4.51000,4.65000,55000
01/09/2009,0000,4.63000,4.63000,4.34000,4.58000,31000
01/12/2009,0000,4.58000,4.59000,4.42000,4.59000,57000
01/13/2009,0000,4.50000,4.54000,4.42000,4.54000,26000
01/14/2009,0000,4.42000,4.50000,4.42000,4.50000,34000
01/15/2009,0000,4.36000,4.50000,4.19000,4.50000,111000
01/16/2009,0000,4.31000,4.48000,4.19000,4.48000,459000
01/19/2009,0000,4.45000,4.45000,4.16000,4.16000,39000
01/20/2009,0000,4.21000,4.33000,4.01000,4.33000,58000
01/21/2009,0000,4.03000,4.28000,4.03000,4.28000,254000
02/02/2009,0000,4.25000,4.25000,4.07000,4.07000,45000
02/03/2009,0000,4.10000,4.18000,4.02000,4.16000,77000
02/04/2009,0000,4.07000,4.18000,4.06000,4.07000,49000
02/05/2009,0000,4.12000,4.23000,4.10000,4.10000,60000
02/06/2009,0000,4.19000,4.19000,4.05000,4.14000,81000
02/09/2009,0000,4.09000,4.15000,4.09000,4.15000,9000
02/10/2009,0000,4.08000,4.15000,4.08000,4.15000,83000
02/11/2009,0000,4.13000,4.14000,4.06000,4.12000,54000
02/12/2009,0000,4.03000,4.12000,4.03000,4.05000,63000
02/13/2009,0000,4.10000,4.33000,4.10000,4.33000,825000
02/16/2009,0000,4.32000,4.42000,4.28000,4.37000,258000
02/17/2009,0000,4.35000,4.37000,4.22000,4.22000,127000
02/18/2009,0000,4.15000,4.20000,4.13000,4.13000,100000
02/19/2009,0000,4.13000,4.19000,4.13000,4.19000,88000
02/20/2009,0000,4.13000,4.14000,4.08000,4.08000,85000
02/23/2009,0000,4.08000,4.36000,4.05000,4.34000,1148000
02/24/2009,0000,4.26000,4.39000,4.11000,4.30000,165000
02/25/2009,0000,4.30000,4.60000,4.23000,4.60000,629000
02/26/2009,0000,4.75000,4.92000,4.70000,4.92000,1566000
02/27/2009,0000,4.95000,5.21000,4.74000,5.15000,566000
03/02/2009,0000,5.00000,5.15000,4.80000,4.80000,282000
03/03/2009,0000,4.51000,5.13000,4.51000,5.00000,1159000
03/04/2009,0000,5.00000,5.17000,4.85000,5.01000,588000
03/05/2009,0000,5.03000,5.20000,5.03000,5.10000,406000
03/06/2009,0000,5.10000,5.20000,5.02000,5.19000,245000
03/09/2009,0000,5.30000,5.30000,5.12000,5.19000,194000
03/10/2009,0000,5.19000,5.55000,5.15000,5.49000,1634000
03/11/2009,0000,5.55000,5.87000,5.55000,5.87000,1265000
03/12/2009,0000,5.85000,5.90000,5.72000,5.80000,356000
03/13/2009,0000,5.80000,5.88000,5.72000,5.80000,237000
03/16/2009,0000,5.88000,6.08000,5.75000,5.89000,518000
03/17/2009,0000,6.15000,6.25000,5.92000,6.10000,470000
03/18/2009,0000,6.20000,6.20000,5.93000,6.07000,250000
03/19/2009,0000,5.89000,6.21000,5.89000,6.07000,160000
03/20/2009,0000,6.00000,6.18000,5.91000,6.00000,222000
03/23/2009,0000,5.92000,6.42000,5.84000,6.30000,2751000
03/24/2009,0000,6.30000,6.30000,6.09000,6.09000,211000
03/25/2009,0000,6.00000,6.13000,5.91000,6.10000,226000
03/26/2009,0000,6.10000,6.20000,6.03000,6.20000,303000
03/27/2009,0000,6.34000,6.53000,6.25000,6.31000,1115000
03/30/2009,0000,6.09000,6.29000,6.01000,6.01000,121000
03/31/2009,0000,6.05000,6.13000,5.82000,6.01000,173000
04/01/2009,0000,6.03000,6.43000,6.03000,6.40000,518000
04/02/2009,0000,6.45000,6.45000,6.19000,6.27000,363000
04/03/2009,0000,6.15000,6.25000,6.15000,6.23000,148000
04/06/2009,0000,6.22000,6.40000,6.20000,6.35000,188000
04/07/2009,0000,6.28000,6.58000,6.25000,6.31000,834000
04/08/2009,0000,6.30000,6.45000,6.21000,6.30000,261000
04/09/2009,0000,6.29000,6.50000,6.29000,6.38000,514000
04/10/2009,0000,6.45000,6.65000,6.41000,6.49000,425000
04/13/2009,0000,6.50000,6.79000,6.38000,6.77000,373000
04/14/2009,0000,6.86000,6.86000,6.51000,6.76000,119000
04/15/2009,0000,6.70000,6.76000,6.56000,6.75000,317000
04/16/2009,0000,6.85000,7.05000,6.76000,6.99000,412000
04/17/2009,0000,7.09000,7.47000,7.00000,7.42000,3708000
04/20/2009,0000,7.67000,7.85000,7.25000,7.85000,3050000
04/21/2009,0000,7.78000,8.39000,7.78000,8.39000,3250000
04/22/2009,0000,8.39000,8.85000,8.36000,8.36000,1773000
04/23/2009,0000,8.32000,8.64000,8.32000,8.37000,1592000
04/24/2009,0000,8.37000,8.50000,8.32000,8.37000,449000
04/27/2009,0000,8.59000,8.59000,7.82000,8.08000,727000
04/28/2009,0000,8.08000,8.08000,7.52000,7.80000,1118000
04/29/2009,0000,7.26000,8.10000,7.26000,8.10000,1480000
04/30/2009,0000,8.45000,8.66000,8.10000,8.66000,660000
05/04/2009,0000,8.66000,9.26000,8.66000,8.86000,1123000
05/05/2009,0000,8.86000,8.98000,8.42000,8.48000,371000
05/06/2009,0000,8.45000,9.00000,8.45000,9.00000,426000
05/07/2009,0000,9.15000,9.30000,8.85000,9.30000,819000
05/08/2009,0000,9.10000,9.86000,9.05000,9.60000,1095000
05/11/2009,0000,9.64000,9.90000,9.52000,9.52000,416000
05/12/2009,0000,9.05000,9.85000,9.05000,9.85000,783000
05/13/2009,0000,9.91000,10.50000,9.86000,10.30000,580000
05/14/2009,0000,10.30000,11.00000,10.25000,11.00000,964000
05/15/2009,0000,11.25000,11.65000,10.90000,10.90000,640000
05/18/2009,0000,10.90000,11.40000,10.90000,11.40000,640000
05/19/2009,0000,11.70000,11.75000,11.20000,11.40000,513000
05/20/2009,0000,11.30000,11.55000,11.00000,11.50000,1325000
05/21/2009,0000,11.55000,11.95000,11.50000,11.70000,657000
05/22/2009,0000,11.50000,11.70000,11.45000,11.50000,420000
05/25/2009,0000,11.50000,11.80000,11.50000,11.80000,426000
05/26/2009,0000,11.95000,12.20000,11.45000,11.50000,330000
05/27/2009,0000,11.50000,11.80000,11.40000,11.65000,523000
06/01/2009,0000,11.80000,11.80000,11.45000,11.70000,842000
06/02/2009,0000,10.90000,11.85000,10.90000,11.10000,396000
06/03/2009,0000,11.25000,11.50000,10.90000,11.50000,307000
06/04/2009,0000,11.00000,11.60000,11.00000,11.55000,755000
06/05/2009,0000,11.20000,11.55000,11.20000,11.30000,599000
06/08/2009,0000,11.35000,11.35000,11.05000,11.05000,126000
06/09/2009,0000,11.10000,11.50000,10.85000,10.95000,485000
06/10/2009,0000,10.95000,11.40000,10.85000,10.85000,795000
06/11/2009,0000,10.90000,11.15000,10.80000,10.85000,660000
06/12/2009,0000,11.00000,11.15000,10.75000,10.85000,150000
06/15/2009,0000,10.85000,10.85000,10.55000,10.60000,327000
06/16/2009,0000,10.65000,11.30000,10.30000,11.30000,385000
06/17/2009,0000,11.50000,11.85000,11.30000,11.55000,761000
06/18/2009,0000,11.60000,11.60000,11.30000,11.30000,448000
06/19/2009,0000,11.45000,11.50000,11.15000,11.30000,248000
06/22/2009,0000,11.05000,11.50000,11.00000,11.50000,246000
06/23/2009,0000,11.20000,11.45000,11.05000,11.20000,65000
06/24/2009,0000,11.00000,11.35000,11.00000,11.30000,39000
06/25/2009,0000,11.30000,11.35000,11.15000,11.30000,152000
06/26/2009,0000,11.30000,11.30000,11.05000,11.15000,144000
06/29/2009,0000,11.15000,11.20000,11.00000,11.15000,151000
06/30/2009,0000,11.10000,11.30000,11.00000,11.25000,160000
07/01/2009,0000,11.20000,11.20000,10.95000,11.20000,101000
07/02/2009,0000,11.20000,11.30000,11.05000,11.20000,91000
07/03/2009,0000,11.00000,11.20000,10.45000,11.10000,282000
07/06/2009,0000,10.90000,11.30000,10.85000,11.20000,655000
07/07/2009,0000,11.20000,11.40000,11.05000,11.05000,181000
07/08/2009,0000,11.00000,11.55000,10.90000,11.55000,995000
07/09/2009,0000,11.60000,12.35000,11.60000,12.20000,1300000
07/10/2009,0000,12.20000,12.40000,12.05000,12.10000,390000
07/13/2009,0000,12.10000,12.10000,11.65000,11.75000,728000
07/14/2009,0000,11.80000,11.90000,11.55000,11.80000,237000
07/15/2009,0000,11.85000,12.10000,11.80000,12.00000,329000
07/16/2009,0000,12.20000,12.60000,12.10000,12.40000,1105000
07/17/2009,0000,12.30000,12.35000,12.15000,12.20000,121000
07/20/2009,0000,12.20000,12.30000,12.00000,12.20000,240000
07/21/2009,0000,12.20000,12.30000,12.00000,12.30000,66000
07/22/2009,0000,12.30000,12.30000,12.05000,12.25000,199000
07/23/2009,0000,12.05000,12.05000,12.00000,12.00000,105000
07/24/2009,0000,12.00000,12.00000,11.90000,12.00000,84000
07/27/2009,0000,12.00000,12.10000,11.85000,12.10000,143000
07/28/2009,0000,12.10000,12.30000,11.95000,12.05000,238000
07/29/2009,0000,12.05000,12.05000,11.80000,12.00000,175000
07/30/2009,0000,12.00000,12.00000,11.75000,11.95000,157000
07/31/2009,0000,11.95000,12.15000,11.80000,11.80000,313000
08/03/2009,0000,11.60000,11.75000,11.60000,11.70000,146000
08/04/2009,0000,11.75000,11.80000,11.60000,11.60000,199000
08/05/2009,0000,11.60000,11.65000,10.80000,10.80000,296000
08/06/2009,0000,10.80000,11.00000,10.50000,10.80000,216000
08/10/2009,0000,10.80000,10.90000,10.80000,10.80000,69000
08/11/2009,0000,10.70000,11.00000,10.70000,11.00000,43000
08/12/2009,0000,11.00000,11.75000,11.00000,11.75000,779000
08/13/2009,0000,11.80000,12.00000,11.50000,11.75000,232000
08/14/2009,0000,11.75000,11.90000,11.60000,11.75000,143000
08/17/2009,0000,11.50000,11.90000,11.50000,11.90000,245000
08/18/2009,0000,11.75000,11.90000,11.50000,11.50000,298000
08/19/2009,0000,11.50000,11.80000,11.50000,11.50000,255000
08/20/2009,0000,11.50000,11.50000,11.00000,11.30000,181000
08/21/2009,0000,11.30000,11.60000,11.10000,11.40000,110000
08/24/2009,0000,11.45000,11.70000,11.40000,11.40000,242000
08/25/2009,0000,11.40000,11.70000,11.30000,11.50000,138000
08/26/2009,0000,11.60000,12.10000,11.55000,12.00000,312000
08/27/2009,0000,12.00000,12.40000,11.85000,12.10000,509000
08/28/2009,0000,12.10000,12.20000,11.95000,12.10000,292000
08/31/2009,0000,12.10000,12.40000,12.00000,12.30000,864000
09/01/2009,0000,12.40000,12.60000,12.30000,12.40000,221000
09/02/2009,0000,12.35000,12.40000,12.00000,12.35000,212000
09/03/2009,0000,12.35000,12.50000,12.00000,12.40000,411000
09/04/2009,0000,12.40000,12.50000,12.25000,12.30000,200000
09/07/2009,0000,12.50000,12.70000,12.40000,12.60000,341000
09/08/2009,0000,12.60000,13.10000,12.55000,13.00000,795000
09/09/2009,0000,13.20000,13.90000,13.10000,13.90000,1454000
09/10/2009,0000,14.80000,14.85000,14.00000,14.85000,2424000
09/11/2009,0000,15.15000,15.70000,14.85000,15.25000,1608000
09/14/2009,0000,15.25000,15.45000,14.80000,14.80000,634000
09/15/2009,0000,14.70000,15.15000,14.70000,15.00000,401000
09/16/2009,0000,14.80000,15.10000,14.80000,14.95000,280000
09/17/2009,0000,15.00000,15.15000,14.65000,15.15000,464000
09/18/2009,0000,15.20000,15.65000,15.00000,15.60000,617000
09/21/2009,0000,15.60000,16.20000,15.45000,15.75000,862000
09/22/2009,0000,15.40000,15.65000,15.40000,15.60000,393000
09/23/2009,0000,15.60000,15.90000,14.80000,14.80000,586000
09/24/2009,0000,14.80000,15.05000,14.65000,15.00000,126000
09/25/2009,0000,15.00000,15.05000,14.70000,14.80000,221000
09/28/2009,0000,14.80000,15.50000,14.80000,15.10000,297000
09/29/2009,0000,15.10000,15.20000,14.80000,14.90000,334000
09/30/2009,0000,14.90000,14.95000,14.70000,14.80000,328000
10/01/2009,0000,14.80000,15.10000,14.65000,14.90000,160000
10/02/2009,0000,14.70000,14.70000,14.40000,14.60000,237000
10/05/2009,0000,14.45000,14.80000,14.40000,14.80000,152000
10/06/2009,0000,15.05000,15.20000,14.65000,14.65000,303000
10/07/2009,0000,14.75000,14.75000,14.40000,14.40000,189000
10/08/2009,0000,14.40000,14.55000,14.25000,14.40000,180000
10/09/2009,0000,14.40000,14.40000,14.20000,14.30000,79000
10/12/2009,0000,14.70000,14.70000,14.20000,14.35000,85000
10/13/2009,0000,14.30000,14.50000,14.25000,14.45000,72000
10/14/2009,0000,14.50000,14.65000,14.50000,14.55000,190000
10/15/2009,0000,14.55000,14.80000,14.50000,14.50000,329000
10/16/2009,0000,14.50000,14.70000,14.30000,14.40000,100000
10/19/2009,0000,14.10000,15.40000,14.10000,15.40000,1175000
10/20/2009,0000,15.40000,16.20000,15.20000,15.20000,3746000
10/21/2009,0000,15.25000,15.30000,14.85000,15.10000,1167000
10/22/2009,0000,15.10000,15.15000,14.55000,14.55000,477000
10/23/2009,0000,14.80000,14.85000,14.60000,14.60000,291000
10/26/2009,0000,14.60000,14.75000,14.25000,14.35000,168000
10/27/2009,0000,14.30000,14.45000,14.20000,14.40000,202000
10/28/2009,0000,14.40000,14.45000,13.90000,14.10000,379000
10/29/2009,0000,13.90000,13.95000,13.20000,13.70000,393000
10/30/2009,0000,13.70000,13.85000,13.50000,13.80000,187000
11/02/2009,0000,13.30000,14.30000,13.30000,14.30000,226000
11/03/2009,0000,14.30000,14.30000,13.90000,14.20000,83000
11/04/2009,0000,14.45000,14.45000,14.10000,14.15000,79000
11/05/2009,0000,14.00000,14.25000,13.80000,13.90000,371000
11/06/2009,0000,14.00000,14.20000,13.50000,13.65000,384000
11/09/2009,0000,13.60000,13.80000,13.50000,13.50000,59000
11/10/2009,0000,13.60000,13.80000,13.60000,13.60000,54000
11/11/2009,0000,13.60000,14.10000,13.60000,14.10000,330000
11/12/2009,0000,14.00000,14.70000,14.00000,14.35000,271000
11/13/2009,0000,14.20000,14.50000,14.20000,14.30000,126000
11/16/2009,0000,14.45000,14.50000,14.30000,14.45000,151000
11/17/2009,0000,14.45000,14.45000,14.20000,14.25000,71000
11/18/2009,0000,14.20000,14.60000,14.15000,14.40000,666000
11/19/2009,0000,14.35000,14.80000,14.25000,14.40000,919000
11/20/2009,0000,14.30000,14.60000,14.00000,14.40000,252000
11/23/2009,0000,14.35000,14.35000,14.05000,14.30000,132000
11/24/2009,0000,14.45000,14.50000,14.20000,14.25000,55000
11/25/2009,0000,14.10000,14.50000,14.05000,14.35000,206000
11/26/2009,0000,14.20000,14.30000,14.15000,14.30000,137000
11/27/2009,0000,14.10000,14.20000,13.70000,13.75000,166000
11/30/2009,0000,14.00000,14.00000,13.75000,13.80000,93000
12/01/2009,0000,13.80000,13.85000,13.65000,13.65000,123000
12/02/2009,0000,13.75000,13.85000,13.60000,13.65000,206000
12/03/2009,0000,13.65000,13.65000,13.50000,13.60000,148000
12/04/2009,0000,13.55000,13.60000,13.50000,13.50000,121000
12/07/2009,0000,13.80000,13.90000,13.65000,13.80000,405000
12/08/2009,0000,13.95000,14.10000,13.70000,13.95000,392000
12/09/2009,0000,13.90000,14.30000,13.90000,14.20000,249000
12/11/2009,0000,14.20000,14.30000,14.15000,14.15000,508000
12/14/2009,0000,14.25000,14.30000,14.00000,14.10000,523000
12/15/2009,0000,14.20000,14.30000,14.00000,14.05000,475000
12/16/2009,0000,14.10000,14.20000,13.90000,14.05000,314000
12/17/2009,0000,14.30000,14.35000,14.10000,14.25000,853000
12/18/2009,0000,14.30000,14.35000,14.15000,14.25000,244000
12/21/2009,0000,14.30000,14.30000,14.15000,14.15000,156000
12/22/2009,0000,14.30000,14.30000,14.15000,14.20000,140000
12/23/2009,0000,14.30000,14.80000,14.25000,14.35000,630000
12/25/2009,0000,14.50000,14.60000,13.70000,13.70000,915000
12/28/2009,0000,13.75000,13.90000,13.70000,13.85000,1698000
12/29/2009,0000,13.80000,14.40000,13.80000,14.00000,1116707
