DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.43000,7.95000,7.43000,7.95000,245000
04/03/2007,0000,8.50000,8.50000,8.23000,8.35000,1090000
04/04/2007,0000,8.50000,8.50000,8.00000,8.20000,851000
04/09/2007,0000,8.19000,8.30000,8.08000,8.30000,313000
04/10/2007,0000,8.35000,8.55000,8.15000,8.38000,173000
04/11/2007,0000,8.38000,8.38000,8.20000,8.21000,92000
04/12/2007,0000,8.29000,8.78000,8.29000,8.78000,648000
04/13/2007,0000,8.78000,9.29000,8.50000,8.80000,822000
04/16/2007,0000,9.00000,9.25000,8.81000,8.90000,298000
04/17/2007,0000,8.90000,9.00000,8.28000,8.50000,246000
04/18/2007,0000,8.28000,8.41000,8.11000,8.20000,117000
04/19/2007,0000,8.50000,8.50000,8.10000,8.50000,132000
04/20/2007,0000,8.50000,9.09000,8.50000,8.93000,752000
04/23/2007,0000,8.70000,9.10000,8.70000,8.70000,383000
04/24/2007,0000,8.60000,8.85000,8.60000,8.61000,170000
04/26/2007,0000,8.70000,8.70000,8.43000,8.54000,170000
04/27/2007,0000,8.50000,8.50000,8.33000,8.41000,375000
04/30/2007,0000,8.00000,8.12000,7.83000,7.83000,268000
05/02/2007,0000,7.83000,7.93000,7.50000,7.51000,94000
05/03/2007,0000,7.30000,7.71000,7.30000,7.40000,133000
05/04/2007,0000,7.54000,7.60000,7.39000,7.54000,90000
05/07/2007,0000,7.56000,8.06000,7.56000,7.89000,123000
05/08/2007,0000,7.83000,7.83000,7.68000,7.80000,74000
05/09/2007,0000,7.80000,7.91000,7.80000,7.87000,32000
05/10/2007,0000,7.91000,8.04000,7.90000,7.99000,109000
05/11/2007,0000,7.95000,8.00000,7.90000,7.90000,113000
05/14/2007,0000,7.91000,7.97000,7.70000,7.70000,77000
05/15/2007,0000,7.71000,7.72000,7.50000,7.70000,45000
05/16/2007,0000,7.70000,7.77000,7.58000,7.72000,30000
05/17/2007,0000,7.76000,7.79000,7.60000,7.77000,81000
05/18/2007,0000,7.70000,7.70000,7.40000,7.57000,135000
05/21/2007,0000,7.65000,7.74000,7.57000,7.70000,72000
05/22/2007,0000,7.70000,7.80000,7.63000,7.79000,79000
05/23/2007,0000,7.90000,7.90000,7.65000,7.79000,122000
05/24/2007,0000,7.70000,7.75000,7.61000,7.63000,94000
05/25/2007,0000,7.70000,7.72000,7.61000,7.61000,54000
05/28/2007,0000,7.61000,7.70000,7.50000,7.55000,56000
05/29/2007,0000,7.55000,7.78000,7.55000,7.68000,130000
05/30/2007,0000,7.62000,7.62000,7.53000,7.60000,31000
05/31/2007,0000,7.80000,7.80000,7.64000,7.64000,124000
06/04/2007,0000,7.70000,7.77000,7.67000,7.75000,180000
06/05/2007,0000,7.80000,8.21000,7.80000,8.10000,551000
06/06/2007,0000,8.40000,8.40000,8.00000,8.02000,355000
06/07/2007,0000,7.90000,8.05000,7.90000,7.94000,161000
06/08/2007,0000,7.90000,7.90000,7.72000,7.90000,336000
06/11/2007,0000,7.90000,7.98000,7.74000,7.88000,180000
06/12/2007,0000,7.86000,7.91000,7.79000,7.86000,197000
06/13/2007,0000,7.84000,7.90000,7.76000,7.85000,242000
06/14/2007,0000,7.80000,7.89000,7.80000,7.85000,151000
06/15/2007,0000,7.85000,7.90000,7.79000,7.85000,353000
06/20/2007,0000,7.85000,8.29000,7.80000,8.00000,603000
06/21/2007,0000,8.05000,8.19000,7.98000,8.00000,360000
06/22/2007,0000,8.00000,8.25000,7.88000,8.19000,361000
06/25/2007,0000,8.52000,8.64000,8.35000,8.52000,326000
06/26/2007,0000,8.64000,8.64000,8.32000,8.40000,218000
06/27/2007,0000,8.36000,8.65000,8.36000,8.60000,439000
06/28/2007,0000,8.68000,9.05000,8.66000,9.00000,681000
06/29/2007,0000,9.00000,9.10000,8.76000,8.76000,487000
07/02/2007,0000,8.85000,8.94000,8.82000,8.89000,266000
07/03/2007,0000,9.00000,9.40000,8.84000,9.02000,1170000
07/04/2007,0000,9.10000,9.25000,8.82000,8.82000,467000
07/05/2007,0000,9.10000,9.10000,8.53000,9.00000,372000
07/06/2007,0000,9.10000,9.30000,9.00000,9.00000,936000
07/09/2007,0000,9.20000,9.63000,9.01000,9.63000,1573000
07/10/2007,0000,10.20000,10.30000,9.80000,10.30000,3214000
07/11/2007,0000,10.60000,10.85000,9.69000,10.15000,1963000
07/12/2007,0000,10.30000,10.35000,9.70000,10.10000,1261000
07/13/2007,0000,10.10000,10.10000,9.66000,9.67000,815000
07/17/2007,0000,9.72000,9.72000,9.42000,9.60000,480000
07/18/2007,0000,9.50000,10.00000,9.42000,9.60000,894000
07/19/2007,0000,9.60000,9.99000,9.60000,9.99000,827000
07/20/2007,0000,10.00000,10.00000,9.50000,9.80000,530000
07/23/2007,0000,9.95000,9.95000,9.72000,9.80000,482000
07/24/2007,0000,9.80000,10.45000,9.80000,10.45000,1570000
07/25/2007,0000,10.45000,10.50000,10.20000,10.45000,1296000
07/26/2007,0000,10.50000,11.15000,10.45000,10.90000,2415000
07/27/2007,0000,10.60000,10.90000,10.15000,10.90000,1654000
07/31/2007,0000,11.40000,11.60000,10.90000,11.00000,730000
08/01/2007,0000,10.80000,11.30000,10.25000,10.65000,559000
08/02/2007,0000,10.70000,10.85000,9.91000,10.00000,954000
08/03/2007,0000,10.30000,10.30000,9.90000,10.00000,292000
08/06/2007,0000,9.98000,10.30000,9.62000,9.87000,253000
08/07/2007,0000,10.20000,10.20000,9.52000,9.52000,222000
08/08/2007,0000,9.70000,9.75000,9.55000,9.74000,182000
08/09/2007,0000,9.74000,9.80000,9.60000,9.67000,257000
08/10/2007,0000,9.50000,9.63000,9.32000,9.32000,187000
08/14/2007,0000,9.48000,9.48000,9.17000,9.32000,128000
08/15/2007,0000,9.32000,9.32000,8.67000,8.67000,375000
08/16/2007,0000,8.67000,9.03000,8.08000,8.08000,640000
08/17/2007,0000,8.21000,8.21000,7.52000,7.54000,110000
08/20/2007,0000,7.80000,8.06000,7.55000,8.06000,353000
08/21/2007,0000,8.06000,8.15000,7.81000,8.06000,105000
08/22/2007,0000,8.39000,8.39000,7.90000,8.20000,162000
08/23/2007,0000,8.47000,8.47000,8.11000,8.24000,183000
08/24/2007,0000,8.10000,8.32000,7.80000,8.00000,136000
08/27/2007,0000,8.10000,8.14000,8.02000,8.03000,93000
08/28/2007,0000,8.00000,8.09000,7.86000,8.09000,20000
08/29/2007,0000,7.80000,8.03000,7.80000,8.02000,42000
08/30/2007,0000,8.10000,8.58000,8.03000,8.58000,240000
08/31/2007,0000,8.68000,8.78000,8.40000,8.61000,145000
09/03/2007,0000,8.61000,8.68000,8.03000,8.68000,161000
09/04/2007,0000,8.59000,8.64000,8.14000,8.54000,145000
09/05/2007,0000,8.21000,8.38000,8.20000,8.38000,79000
09/06/2007,0000,8.28000,8.35000,8.10000,8.20000,82000
09/07/2007,0000,8.28000,8.28000,8.16000,8.28000,82000
09/10/2007,0000,8.20000,8.20000,8.07000,8.10000,96000
09/11/2007,0000,8.18000,8.19000,8.04000,8.05000,42000
09/12/2007,0000,8.10000,8.18000,8.06000,8.17000,38000
09/13/2007,0000,8.17000,8.17000,7.91000,7.95000,90000
09/14/2007,0000,7.95000,8.17000,7.83000,7.92000,208000
09/17/2007,0000,7.93000,8.07000,7.93000,8.07000,44000
09/19/2007,0000,8.07000,8.14000,7.84000,7.84000,69000
09/20/2007,0000,7.88000,7.89000,7.70000,7.85000,90000
09/21/2007,0000,7.85000,7.98000,7.85000,7.98000,89000
09/26/2007,0000,7.95000,8.05000,7.91000,7.98000,120000
09/27/2007,0000,7.93000,8.05000,7.75000,8.04000,115000
09/28/2007,0000,8.10000,8.10000,7.90000,7.92000,45000
10/01/2007,0000,7.87000,7.99000,7.85000,7.85000,89000
10/02/2007,0000,7.90000,7.97000,7.85000,7.90000,87000
10/03/2007,0000,7.98000,7.99000,7.71000,7.90000,62000
10/04/2007,0000,7.90000,7.90000,7.83000,7.90000,213000
10/05/2007,0000,7.91000,7.91000,7.54000,7.71000,167000
10/08/2007,0000,7.87000,7.87000,7.72000,7.72000,53000
10/09/2007,0000,7.72000,7.72000,7.56000,7.61000,55000
10/11/2007,0000,7.60000,7.88000,7.41000,7.56000,65000
10/12/2007,0000,7.72000,7.72000,7.60000,7.72000,68000
10/15/2007,0000,7.78000,7.90000,7.69000,7.87000,48000
10/16/2007,0000,7.70000,7.86000,7.69000,7.86000,8000
10/17/2007,0000,7.86000,7.86000,7.47000,7.75000,80000
10/18/2007,0000,7.84000,7.90000,7.75000,7.88000,29000
10/19/2007,0000,7.80000,7.98000,7.77000,7.95000,41000
10/22/2007,0000,7.78000,7.90000,7.52000,7.88000,35000
10/23/2007,0000,7.75000,7.92000,7.70000,7.92000,94000
10/24/2007,0000,7.92000,8.10000,7.72000,7.72000,41000
10/25/2007,0000,7.83000,7.83000,7.71000,7.71000,6000
10/26/2007,0000,7.70000,7.78000,7.70000,7.77000,51000
10/29/2007,0000,7.85000,8.31000,7.85000,8.06000,153000
10/30/2007,0000,8.03000,8.03000,7.85000,7.90000,155000
10/31/2007,0000,7.95000,7.98000,7.83000,7.83000,148000
11/01/2007,0000,7.73000,8.08000,7.73000,7.86000,65000
11/02/2007,0000,7.79000,7.79000,7.62000,7.70000,45000
11/05/2007,0000,7.70000,7.70000,7.55000,7.57000,98000
11/06/2007,0000,7.50000,7.67000,7.50000,7.67000,112000
11/07/2007,0000,7.70000,7.71000,7.69000,7.69000,127000
11/08/2007,0000,7.69000,7.70000,7.31000,7.58000,55000
11/09/2007,0000,7.55000,7.55000,7.05000,7.18000,112000
11/12/2007,0000,7.18000,7.50000,6.85000,6.85000,156000
11/13/2007,0000,7.03000,7.03000,6.60000,6.91000,102000
11/14/2007,0000,6.95000,7.39000,6.95000,7.16000,107000
11/15/2007,0000,7.59000,7.59000,7.20000,7.29000,49000
11/16/2007,0000,7.29000,7.29000,7.27000,7.27000,43000
11/19/2007,0000,7.20000,7.49000,7.20000,7.45000,156000
11/20/2007,0000,7.21000,7.46000,7.16000,7.46000,24000
11/21/2007,0000,7.43000,7.43000,7.21000,7.21000,118000
11/22/2007,0000,7.25000,7.25000,7.10000,7.10000,115000
11/23/2007,0000,7.03000,7.23000,7.00000,7.08000,94000
11/26/2007,0000,7.15000,7.15000,6.94000,7.09000,97000
11/27/2007,0000,6.81000,6.84000,6.60000,6.84000,169000
11/28/2007,0000,6.85000,6.85000,6.60000,6.60000,135000
11/29/2007,0000,6.71000,6.71000,6.22000,6.62000,166000
11/30/2007,0000,6.60000,6.71000,6.60000,6.71000,170000
12/03/2007,0000,6.66000,6.69000,6.63000,6.63000,21000
12/04/2007,0000,6.63000,6.69000,6.60000,6.60000,9000
12/05/2007,0000,6.60000,6.80000,6.20000,6.60000,246000
12/06/2007,0000,6.75000,6.79000,6.62000,6.78000,42000
12/07/2007,0000,6.80000,6.80000,6.70000,6.70000,16000
12/10/2007,0000,6.98000,6.98000,6.74000,6.84000,33000
12/11/2007,0000,6.80000,6.93000,6.70000,6.83000,25000
12/12/2007,0000,6.45000,6.80000,6.45000,6.80000,10000
12/13/2007,0000,6.93000,7.27000,6.81000,6.99000,209000
12/14/2007,0000,7.00000,7.01000,6.52000,6.79000,141000
12/17/2007,0000,6.36000,6.65000,6.32000,6.32000,37000
12/18/2007,0000,6.21000,6.30000,5.88000,5.95000,109000
12/19/2007,0000,5.97000,6.15000,5.95000,6.07000,43000
12/20/2007,0000,6.19000,6.20000,5.65000,5.65000,64000
12/21/2007,0000,5.65000,5.77000,5.52000,5.68000,170000
12/24/2007,0000,5.80000,5.81000,5.60000,5.71000,104000
12/25/2007,0000,5.54000,5.78000,5.54000,5.71000,85000
12/26/2007,0000,5.71000,5.74000,5.62000,5.62000,17000
12/27/2007,0000,5.50000,5.89000,5.50000,5.89000,162000
12/28/2007,0000,6.20000,6.20000,5.75000,6.08000,93000
12/31/2007,0000,6.11000,6.39000,6.00000,6.38000,49000
01/02/2008,0000,6.13000,6.38000,6.11000,6.35000,97000
01/03/2008,0000,6.15000,6.28000,6.15000,6.28000,15000
01/04/2008,0000,6.27000,6.30000,6.26000,6.30000,12000
01/07/2008,0000,5.93000,5.99000,5.86000,5.87000,76000
01/08/2008,0000,6.00000,6.00000,5.88000,5.95000,86000
01/09/2008,0000,5.95000,6.26000,5.95000,6.26000,15000
01/10/2008,0000,6.07000,6.32000,6.07000,6.20000,14000
01/11/2008,0000,6.10000,6.20000,6.01000,6.18000,23000
01/14/2008,0000,6.10000,6.30000,6.10000,6.29000,6000
01/15/2008,0000,6.27000,6.37000,6.17000,6.17000,36000
01/16/2008,0000,5.93000,6.21000,5.93000,6.10000,4000
01/17/2008,0000,6.03000,6.25000,6.03000,6.25000,10000
01/18/2008,0000,6.35000,6.35000,5.94000,6.20000,153000
01/21/2008,0000,5.98000,5.99000,5.91000,5.99000,92000
01/22/2008,0000,5.90000,5.90000,5.58000,5.58000,179000
01/23/2008,0000,5.70000,5.70000,5.20000,5.22000,146000
01/24/2008,0000,5.22000,5.56000,5.22000,5.49000,200000
01/25/2008,0000,5.36000,5.67000,5.36000,5.57000,42000
01/28/2008,0000,5.31000,5.31000,5.30000,5.30000,49000
01/29/2008,0000,5.40000,5.42000,5.10000,5.42000,97000
01/30/2008,0000,5.32000,5.32000,5.32000,5.32000,5000
01/31/2008,0000,5.30000,5.30000,5.20000,5.30000,28000
02/01/2008,0000,5.30000,5.54000,5.30000,5.54000,36000
02/12/2008,0000,5.68000,5.69000,5.40000,5.40000,13000
02/13/2008,0000,5.41000,5.41000,5.36000,5.40000,29000
02/14/2008,0000,5.42000,5.77000,5.42000,5.77000,10000
02/15/2008,0000,5.74000,6.17000,5.70000,6.17000,218000
02/18/2008,0000,6.48000,6.60000,6.42000,6.60000,235000
02/19/2008,0000,7.03000,7.06000,6.95000,7.06000,592000
02/20/2008,0000,7.00000,7.25000,6.70000,7.05000,180000
02/21/2008,0000,7.05000,7.20000,7.05000,7.10000,145000
02/22/2008,0000,6.90000,7.20000,6.72000,7.20000,235000
02/25/2008,0000,7.20000,7.36000,6.98000,7.00000,114000
02/26/2008,0000,7.00000,7.00000,6.71000,7.00000,136000
02/27/2008,0000,7.00000,7.49000,7.00000,7.42000,91000
02/29/2008,0000,7.40000,7.40000,7.15000,7.30000,57000
03/03/2008,0000,7.20000,7.20000,7.10000,7.20000,27000
03/04/2008,0000,7.02000,7.60000,7.02000,7.20000,95000
03/05/2008,0000,7.39000,7.46000,7.23000,7.45000,166000
03/06/2008,0000,7.50000,7.50000,7.42000,7.50000,240000
03/07/2008,0000,7.50000,7.50000,7.30000,7.43000,160000
03/10/2008,0000,7.43000,7.43000,7.28000,7.28000,60000
03/11/2008,0000,7.30000,7.78000,7.30000,7.75000,388000
03/12/2008,0000,7.85000,7.85000,7.61000,7.69000,178000
03/13/2008,0000,7.89000,7.89000,7.51000,7.58000,51000
03/14/2008,0000,7.57000,7.76000,7.57000,7.71000,54000
03/18/2008,0000,7.94000,7.94000,7.49000,7.82000,42000
03/19/2008,0000,7.99000,7.99000,7.61000,7.80000,81000
03/20/2008,0000,7.63000,7.63000,7.53000,7.60000,46000
03/21/2008,0000,7.51000,7.60000,7.47000,7.51000,54000
03/25/2008,0000,7.75000,7.88000,7.65000,7.80000,100000
03/26/2008,0000,7.87000,7.88000,7.26000,7.50000,446000
03/27/2008,0000,7.17000,7.18000,6.98000,7.10000,208000
03/28/2008,0000,7.00000,7.00000,6.84000,7.00000,86000
03/31/2008,0000,6.91000,7.08000,6.91000,7.08000,36000
04/01/2008,0000,7.00000,7.00000,6.83000,7.00000,48000
04/02/2008,0000,7.00000,7.10000,6.98000,7.08000,100000
04/03/2008,0000,7.00000,7.11000,7.00000,7.03000,101000
04/07/2008,0000,7.03000,7.03000,6.72000,7.00000,49000
04/08/2008,0000,7.00000,7.00000,6.80000,6.84000,58000
04/09/2008,0000,6.80000,6.92000,6.80000,6.80000,31000
04/10/2008,0000,6.80000,6.88000,6.80000,6.87000,17000
04/11/2008,0000,6.87000,6.90000,6.77000,6.80000,72000
04/14/2008,0000,6.80000,6.85000,6.69000,6.69000,29000
04/15/2008,0000,6.85000,6.86000,6.75000,6.80000,31000
04/16/2008,0000,6.87000,7.19000,6.87000,7.19000,149000
04/17/2008,0000,7.50000,7.50000,7.19000,7.19000,245000
04/18/2008,0000,7.30000,7.30000,7.08000,7.16000,83000
04/21/2008,0000,7.20000,7.22000,7.16000,7.20000,79000
04/22/2008,0000,7.19000,7.19000,7.11000,7.16000,46000
04/23/2008,0000,7.10000,7.18000,7.10000,7.12000,65000
04/24/2008,0000,7.05000,7.09000,7.05000,7.06000,18000
04/25/2008,0000,7.03000,7.10000,6.98000,7.10000,96000
04/28/2008,0000,7.19000,7.19000,6.92000,7.00000,33000
04/29/2008,0000,6.90000,6.99000,6.84000,6.88000,29000
04/30/2008,0000,6.88000,7.01000,6.88000,6.91000,94000
05/02/2008,0000,6.90000,6.91000,6.78000,6.90000,44000
05/05/2008,0000,6.75000,6.75000,6.65000,6.65000,6000
05/06/2008,0000,6.66000,6.84000,6.25000,6.72000,44000
05/07/2008,0000,6.72000,6.72000,6.65000,6.70000,25000
05/08/2008,0000,7.10000,7.10000,6.66000,6.66000,54000
05/09/2008,0000,6.60000,6.74000,6.60000,6.61000,7000
05/12/2008,0000,6.81000,6.81000,6.65000,6.65000,36000
05/13/2008,0000,6.65000,7.11000,6.61000,7.11000,233000
05/14/2008,0000,7.60000,7.60000,7.60000,7.60000,281000
05/15/2008,0000,8.13000,8.13000,7.60000,7.60000,1251000
05/16/2008,0000,7.30000,7.50000,7.20000,7.30000,246000
05/19/2008,0000,7.22000,7.30000,7.04000,7.18000,93000
05/20/2008,0000,7.27000,7.27000,7.10000,7.10000,124000
05/21/2008,0000,7.00000,7.10000,7.00000,7.01000,86000
05/22/2008,0000,7.01000,7.12000,6.90000,6.90000,114000
05/23/2008,0000,6.94000,7.19000,6.91000,7.10000,149000
05/26/2008,0000,7.10000,7.10000,6.90000,6.90000,60000
05/27/2008,0000,6.90000,6.90000,6.48000,6.87000,48000
05/28/2008,0000,6.87000,6.87000,6.65000,6.66000,18000
05/29/2008,0000,6.66000,6.80000,6.60000,6.67000,44000
05/30/2008,0000,6.60000,6.79000,6.60000,6.64000,17000
06/02/2008,0000,6.70000,6.70000,6.62000,6.70000,79000
06/03/2008,0000,6.52000,6.64000,6.52000,6.53000,26000
06/04/2008,0000,6.67000,6.67000,6.53000,6.53000,2000
06/05/2008,0000,6.50000,6.67000,6.50000,6.67000,2000
06/06/2008,0000,6.53000,6.71000,6.53000,6.71000,10000
06/10/2008,0000,6.51000,6.51000,6.50000,6.50000,17000
06/11/2008,0000,6.75000,6.94000,6.55000,6.60000,48000
06/12/2008,0000,6.85000,7.06000,6.14000,7.06000,517000
06/13/2008,0000,6.60000,7.00000,6.57000,6.66000,353000
06/16/2008,0000,7.12000,7.12000,7.12000,7.12000,113000
06/17/2008,0000,7.61000,7.61000,7.61000,7.61000,164000
06/18/2008,0000,8.14000,8.14000,7.91000,8.14000,1783000
06/19/2008,0000,8.35000,8.70000,8.35000,8.70000,460000
06/20/2008,0000,9.30000,9.30000,8.70000,8.75000,1912000
06/23/2008,0000,8.30000,8.55000,8.14000,8.14000,388000
06/24/2008,0000,7.67000,8.00000,7.58000,7.58000,443000
06/25/2008,0000,8.11000,8.11000,8.00000,8.11000,680000
06/26/2008,0000,8.27000,8.67000,8.00000,8.67000,800000
06/27/2008,0000,9.27000,9.27000,9.00000,9.27000,1412000
06/30/2008,0000,9.91000,9.91000,8.80000,8.80000,2087000
07/01/2008,0000,8.40000,8.62000,8.19000,8.19000,946000
07/02/2008,0000,8.00000,8.33000,7.81000,7.88000,553000
07/03/2008,0000,7.90000,8.43000,7.80000,8.25000,608000
07/04/2008,0000,8.25000,8.29000,7.69000,7.69000,389000
07/07/2008,0000,8.00000,8.22000,7.81000,8.22000,582000
07/08/2008,0000,8.58000,8.79000,8.30000,8.60000,827000
07/09/2008,0000,8.60000,8.69000,8.12000,8.39000,387000
07/10/2008,0000,8.30000,8.40000,8.13000,8.36000,121000
07/11/2008,0000,8.20000,8.39000,7.96000,8.36000,222000
07/14/2008,0000,8.20000,8.63000,8.17000,8.38000,287000
07/15/2008,0000,8.96000,8.96000,8.96000,8.96000,403000
07/16/2008,0000,9.58000,9.58000,8.34000,8.34000,1433000
07/17/2008,0000,8.20000,8.34000,7.80000,7.80000,693000
07/18/2008,0000,7.82000,8.03000,7.75000,7.75000,403000
07/21/2008,0000,7.77000,7.90000,7.25000,7.74000,475000
07/22/2008,0000,7.73000,7.73000,7.37000,7.68000,97000
07/23/2008,0000,7.65000,7.80000,7.21000,7.69000,391000
07/24/2008,0000,7.70000,7.79000,7.51000,7.61000,105000
07/25/2008,0000,7.50000,7.55000,7.08000,7.47000,256000
07/29/2008,0000,7.02000,7.15000,6.95000,6.98000,346000
07/30/2008,0000,6.84000,7.05000,6.84000,7.05000,178000
07/31/2008,0000,7.05000,7.07000,6.87000,7.00000,111000
08/01/2008,0000,6.90000,7.00000,6.80000,7.00000,58000
08/04/2008,0000,7.00000,7.00000,6.86000,7.00000,83000
08/05/2008,0000,7.00000,7.10000,6.89000,7.01000,54000
08/06/2008,0000,7.00000,7.14000,6.85000,7.14000,92000
08/07/2008,0000,7.21000,7.50000,7.08000,7.10000,73000
08/08/2008,0000,7.15000,7.39000,7.13000,7.20000,36000
08/11/2008,0000,7.55000,7.55000,7.26000,7.50000,22000
08/12/2008,0000,7.30000,7.35000,7.29000,7.30000,14000
08/13/2008,0000,7.35000,7.70000,7.24000,7.26000,70000
08/14/2008,0000,7.35000,7.60000,7.10000,7.33000,86000
08/15/2008,0000,7.35000,7.75000,7.35000,7.40000,68000
08/18/2008,0000,7.50000,7.91000,7.50000,7.57000,206000
08/19/2008,0000,7.62000,8.08000,7.62000,7.84000,316000
08/20/2008,0000,7.80000,7.96000,7.40000,7.70000,80000
08/21/2008,0000,7.46000,7.46000,7.17000,7.17000,131000
08/22/2008,0000,7.02000,7.09000,6.85000,6.88000,148000
08/25/2008,0000,7.10000,7.10000,6.85000,6.95000,31000
08/26/2008,0000,6.90000,6.93000,6.72000,6.74000,24000
08/27/2008,0000,6.27000,6.70000,6.27000,6.31000,388000
08/28/2008,0000,6.50000,6.50000,6.12000,6.20000,120000
08/29/2008,0000,6.10000,6.40000,6.10000,6.27000,86000
09/01/2008,0000,6.03000,6.20000,5.88000,5.88000,60000
09/02/2008,0000,5.71000,5.98000,5.68000,5.98000,24000
09/03/2008,0000,6.30000,6.30000,5.57000,5.57000,57000
09/04/2008,0000,5.60000,5.70000,5.27000,5.40000,73000
09/05/2008,0000,5.30000,5.50000,5.03000,5.50000,89000
09/08/2008,0000,5.60000,5.87000,5.50000,5.87000,75000
09/09/2008,0000,5.62000,5.62000,5.46000,5.60000,38000
09/10/2008,0000,5.30000,5.55000,5.30000,5.55000,22000
09/11/2008,0000,5.39000,5.39000,5.17000,5.17000,121000
09/12/2008,0000,5.17000,5.29000,4.81000,5.29000,241000
09/15/2008,0000,5.27000,5.41000,5.00000,5.29000,51000
09/16/2008,0000,5.29000,5.66000,5.12000,5.18000,221000
09/17/2008,0000,5.50000,5.50000,4.82000,5.04000,139000
09/18/2008,0000,4.69000,5.18000,4.69000,5.00000,228000
09/19/2008,0000,5.00000,5.00000,4.65000,4.65000,420000
09/22/2008,0000,4.33000,4.82000,4.33000,4.65000,319000
09/23/2008,0000,4.60000,4.65000,4.36000,4.65000,66000
09/24/2008,0000,4.56000,4.95000,4.56000,4.74000,76000
09/25/2008,0000,4.61000,4.95000,4.41000,4.89000,183000
09/26/2008,0000,4.91000,4.91000,4.57000,4.75000,109000
09/30/2008,0000,4.42000,4.42000,4.42000,4.42000,4000
10/01/2008,0000,4.12000,4.39000,4.12000,4.39000,167000
10/02/2008,0000,4.19000,4.33000,4.09000,4.28000,38000
10/03/2008,0000,4.00000,4.25000,4.00000,4.20000,38000
10/06/2008,0000,4.07000,4.48000,4.05000,4.39000,66000
10/07/2008,0000,4.10000,4.55000,4.10000,4.55000,28000
10/08/2008,0000,4.24000,4.49000,4.24000,4.49000,49000
10/09/2008,0000,4.30000,4.47000,4.27000,4.47000,17000
10/13/2008,0000,4.32000,4.48000,4.32000,4.48000,48000
10/14/2008,0000,4.52000,4.69000,4.50000,4.69000,48000
10/15/2008,0000,4.53000,4.67000,4.53000,4.67000,17000
10/16/2008,0000,4.51000,4.51000,4.51000,4.51000,27000
10/17/2008,0000,4.40000,4.48000,4.36000,4.48000,32000
10/20/2008,0000,4.45000,4.45000,4.45000,4.45000,1000
10/21/2008,0000,4.65000,4.65000,4.65000,4.65000,1000
10/22/2008,0000,4.49000,4.49000,4.49000,4.49000,20000
10/23/2008,0000,4.34000,4.49000,4.34000,4.49000,21000
10/27/2008,0000,4.40000,4.40000,4.40000,4.40000,1000
10/28/2008,0000,4.20000,4.20000,4.20000,4.20000,2000
10/29/2008,0000,3.91000,4.02000,3.91000,4.02000,13000
10/30/2008,0000,3.74000,4.29000,3.74000,4.28000,82000
10/31/2008,0000,3.99000,4.46000,3.99000,4.46000,183000
11/03/2008,0000,4.68000,4.77000,4.53000,4.75000,206000
11/04/2008,0000,4.55000,4.95000,4.55000,4.95000,74000
11/05/2008,0000,5.00000,5.00000,5.00000,5.00000,20000
11/06/2008,0000,4.65000,4.79000,4.65000,4.79000,39000
11/07/2008,0000,4.60000,4.86000,4.60000,4.86000,46000
11/10/2008,0000,4.90000,4.95000,4.60000,4.93000,34000
11/11/2008,0000,4.85000,4.92000,4.66000,4.92000,23000
11/12/2008,0000,4.85000,4.89000,4.65000,4.89000,3000
11/13/2008,0000,4.85000,4.85000,4.55000,4.78000,7000
11/14/2008,0000,4.80000,4.80000,4.65000,4.65000,8000
11/17/2008,0000,4.65000,4.65000,4.61000,4.61000,4000
11/18/2008,0000,4.32000,4.60000,4.30000,4.60000,20000
11/19/2008,0000,4.31000,4.58000,4.31000,4.58000,4000
11/20/2008,0000,4.36000,4.46000,4.26000,4.46000,64000
11/21/2008,0000,4.15000,4.44000,4.15000,4.40000,22000
11/24/2008,0000,4.58000,4.58000,4.58000,4.58000,1000
11/25/2008,0000,4.30000,4.51000,4.27000,4.51000,19000
11/27/2008,0000,4.40000,4.51000,4.20000,4.40000,219000
11/28/2008,0000,4.45000,4.45000,4.45000,4.45000,1000
12/01/2008,0000,4.50000,4.50000,4.50000,4.50000,3000
12/03/2008,0000,4.26000,4.48000,4.26000,4.48000,6000
12/04/2008,0000,4.58000,4.65000,4.30000,4.50000,17000
12/05/2008,0000,4.26000,4.26000,4.26000,4.26000,6000
12/08/2008,0000,4.00000,4.40000,4.00000,4.36000,50000
12/10/2008,0000,4.12000,4.25000,4.06000,4.25000,119000
12/11/2008,0000,4.20000,4.42000,4.20000,4.34000,76000
12/12/2008,0000,4.16000,4.18000,4.16000,4.18000,7000
12/15/2008,0000,4.30000,4.30000,4.04000,4.10000,33000
12/16/2008,0000,4.00000,4.10000,3.98000,4.10000,45000
12/17/2008,0000,4.14000,4.14000,3.99000,4.12000,7000
12/19/2008,0000,3.90000,4.12000,3.90000,4.12000,3000
12/22/2008,0000,4.00000,4.10000,3.97000,4.10000,14000
12/23/2008,0000,3.98000,4.09000,3.98000,4.09000,4000
12/24/2008,0000,3.81000,4.02000,3.81000,4.02000,12000
12/25/2008,0000,4.00000,4.02000,4.00000,4.02000,9000
12/30/2008,0000,3.85000,4.05000,3.80000,4.04000,38000
12/31/2008,0000,4.05000,4.10000,3.85000,3.88000,53000
01/05/2009,0000,3.88000,3.98000,3.88000,3.98000,7000
01/06/2009,0000,3.80000,3.98000,3.71000,3.97000,7000
01/07/2009,0000,3.73000,4.09000,3.70000,4.09000,40000
01/08/2009,0000,3.85000,4.07000,3.85000,4.07000,13000
01/09/2009,0000,3.86000,4.04000,3.86000,4.04000,2000
01/12/2009,0000,4.00000,4.00000,3.76000,3.76000,31000
01/13/2009,0000,3.76000,3.97000,3.50000,3.88000,25000
01/14/2009,0000,3.88000,4.02000,3.71000,3.96000,22000
01/15/2009,0000,3.85000,3.92000,3.71000,3.92000,18000
01/16/2009,0000,3.86000,3.92000,3.86000,3.92000,8000
01/19/2009,0000,3.87000,4.09000,3.78000,4.09000,8000
01/20/2009,0000,3.82000,4.04000,3.82000,4.01000,6000
02/03/2009,0000,3.75000,3.97000,3.73000,3.73000,133000
02/04/2009,0000,3.73000,3.94000,3.63000,3.87000,35000
02/05/2009,0000,3.87000,3.94000,3.64000,3.87000,27000
02/06/2009,0000,3.68000,3.85000,3.68000,3.80000,42000
02/10/2009,0000,3.66000,3.80000,3.55000,3.80000,20000
02/11/2009,0000,3.57000,3.75000,3.57000,3.75000,4000
02/13/2009,0000,3.75000,3.75000,3.74000,3.75000,11000
02/16/2009,0000,3.50000,3.94000,3.50000,3.91000,8000
02/17/2009,0000,3.91000,3.94000,3.64000,3.89000,27000
02/18/2009,0000,3.70000,3.80000,3.70000,3.80000,40000
02/19/2009,0000,3.60000,3.78000,3.60000,3.78000,54000
02/20/2009,0000,3.55000,3.70000,3.52000,3.70000,30000
02/23/2009,0000,3.55000,3.70000,3.48000,3.70000,41000
02/24/2009,0000,3.65000,3.69000,3.55000,3.69000,31000
02/25/2009,0000,3.52000,3.78000,3.51000,3.78000,39000
02/26/2009,0000,3.60000,3.60000,3.57000,3.60000,11000
02/27/2009,0000,3.60000,3.74000,3.52000,3.65000,140000
03/02/2009,0000,3.65000,3.73000,3.55000,3.73000,44000
03/03/2009,0000,3.70000,3.99000,3.60000,3.92000,112000
03/04/2009,0000,3.92000,4.07000,3.80000,3.80000,52000
03/05/2009,0000,3.82000,4.00000,3.62000,3.98000,48000
03/06/2009,0000,3.98000,4.07000,3.76000,4.07000,44000
03/09/2009,0000,3.82000,4.01000,3.80000,4.00000,76000
03/10/2009,0000,3.85000,4.00000,3.85000,4.00000,15000
03/11/2009,0000,4.03000,4.13000,3.80000,4.13000,71000
03/12/2009,0000,4.00000,4.01000,3.86000,3.99000,57000
03/13/2009,0000,4.09000,4.09000,4.01000,4.07000,43000
03/16/2009,0000,4.32000,4.32000,4.10000,4.19000,54000
03/17/2009,0000,4.10000,4.43000,4.00000,4.42000,123000
03/18/2009,0000,4.42000,4.50000,4.21000,4.48000,83000
03/19/2009,0000,4.48000,4.49000,4.36000,4.48000,33000
03/20/2009,0000,4.45000,4.70000,4.35000,4.60000,93000
03/23/2009,0000,4.50000,4.58000,4.50000,4.58000,21000
03/24/2009,0000,4.58000,4.90000,4.58000,4.87000,181000
03/25/2009,0000,4.90000,5.00000,4.87000,4.95000,107000
03/26/2009,0000,5.00000,5.20000,4.95000,4.97000,132000
03/27/2009,0000,5.00000,5.13000,4.97000,5.09000,154000
03/30/2009,0000,4.98000,5.44000,4.98000,5.40000,169000
03/31/2009,0000,5.29000,5.63000,5.29000,5.30000,106000
04/01/2009,0000,5.30000,5.30000,5.15000,5.25000,110000
04/02/2009,0000,5.20000,5.38000,5.20000,5.38000,124000
04/03/2009,0000,5.38000,5.42000,5.31000,5.40000,90000
04/06/2009,0000,5.40000,5.77000,5.40000,5.70000,231000
04/07/2009,0000,5.70000,5.90000,5.70000,5.86000,76000
04/08/2009,0000,5.86000,6.00000,5.56000,5.90000,110000
04/09/2009,0000,5.82000,5.85000,5.70000,5.79000,111000
04/10/2009,0000,5.79000,6.00000,5.71000,5.71000,107000
04/13/2009,0000,5.69000,5.80000,5.68000,5.79000,90000
04/14/2009,0000,5.90000,5.99000,5.80000,5.99000,152000
04/15/2009,0000,6.02000,6.24000,6.02000,6.20000,54000
04/16/2009,0000,5.98000,6.00000,5.77000,5.90000,672000
04/17/2009,0000,5.90000,6.00000,5.49000,5.49000,259000
04/20/2009,0000,5.12000,5.70000,5.12000,5.55000,100000
04/21/2009,0000,5.20000,5.55000,5.20000,5.55000,54000
04/22/2009,0000,5.40000,5.54000,5.31000,5.54000,106000
04/23/2009,0000,5.45000,5.60000,5.37000,5.60000,47000
04/24/2009,0000,5.60000,5.65000,5.52000,5.65000,90000
04/27/2009,0000,5.60000,5.80000,5.40000,5.60000,77000
04/28/2009,0000,5.60000,5.60000,5.31000,5.54000,34000
04/29/2009,0000,5.31000,5.31000,5.18000,5.30000,48000
04/30/2009,0000,5.50000,5.67000,5.16000,5.67000,208000
05/04/2009,0000,5.66000,5.70000,5.32000,5.67000,170000
05/05/2009,0000,5.67000,5.67000,5.43000,5.45000,77000
05/06/2009,0000,5.07000,5.38000,5.07000,5.07000,358000
05/07/2009,0000,5.00000,5.30000,4.91000,5.28000,198000
05/08/2009,0000,5.30000,5.64000,5.28000,5.64000,179000
05/11/2009,0000,5.99000,6.03000,5.79000,6.03000,351000
05/12/2009,0000,6.02000,6.02000,5.70000,5.88000,81000
05/13/2009,0000,5.66000,5.90000,5.60000,5.90000,66000
05/14/2009,0000,5.85000,5.85000,5.62000,5.80000,106000
05/15/2009,0000,5.60000,5.86000,5.60000,5.60000,98000
05/18/2009,0000,5.60000,5.68000,5.60000,5.68000,35000
05/19/2009,0000,5.89000,5.89000,5.30000,5.60000,96000
05/20/2009,0000,5.46000,5.50000,5.25000,5.49000,96000
05/21/2009,0000,5.50000,5.50000,5.45000,5.49000,36000
05/22/2009,0000,5.28000,5.36000,5.25000,5.30000,39000
05/25/2009,0000,5.36000,5.36000,5.20000,5.26000,71000
05/26/2009,0000,5.27000,5.38000,5.16000,5.20000,75000
05/27/2009,0000,5.20000,5.45000,5.10000,5.40000,180000
06/01/2009,0000,5.22000,5.40000,5.22000,5.35000,60000
06/02/2009,0000,5.30000,5.39000,5.16000,5.30000,160000
06/03/2009,0000,5.20000,5.33000,5.19000,5.29000,77000
06/04/2009,0000,5.18000,5.28000,5.16000,5.25000,57000
06/05/2009,0000,5.25000,5.33000,5.18000,5.20000,70000
06/08/2009,0000,5.30000,5.61000,5.30000,5.61000,140000
06/09/2009,0000,6.00000,6.00000,5.74000,5.85000,674000
06/10/2009,0000,5.45000,5.69000,5.45000,5.45000,248000
06/11/2009,0000,5.50000,5.82000,5.46000,5.82000,143000
06/12/2009,0000,5.85000,6.05000,5.65000,5.90000,303000
06/15/2009,0000,5.89000,5.89000,5.53000,5.78000,60000
06/16/2009,0000,5.84000,5.84000,5.45000,5.61000,43000
06/17/2009,0000,5.60000,5.77000,5.43000,5.73000,22000
06/18/2009,0000,5.72000,5.72000,5.45000,5.69000,70000
06/19/2009,0000,5.65000,5.73000,5.40000,5.70000,25000
06/22/2009,0000,5.52000,5.70000,5.50000,5.70000,30000
06/23/2009,0000,5.89000,5.89000,5.55000,5.70000,46000
06/24/2009,0000,5.70000,5.74000,5.70000,5.70000,35000
06/25/2009,0000,5.70000,6.09000,5.70000,6.09000,609000
06/26/2009,0000,6.04000,6.28000,5.95000,6.00000,386000
06/29/2009,0000,6.20000,6.42000,6.13000,6.42000,650000
06/30/2009,0000,6.50000,6.86000,6.42000,6.84000,681000
07/01/2009,0000,6.73000,6.73000,6.45000,6.50000,314000
07/02/2009,0000,6.60000,6.60000,6.45000,6.50000,153000
07/03/2009,0000,6.90000,6.90000,6.50000,6.50000,160000
07/06/2009,0000,6.70000,6.85000,6.65000,6.78000,111000
07/07/2009,0000,7.14000,7.25000,7.00000,7.24000,361000
07/08/2009,0000,6.95000,7.16000,6.95000,7.00000,253000
07/09/2009,0000,7.16000,7.49000,7.16000,7.20000,311000
07/10/2009,0000,7.49000,7.68000,7.20000,7.68000,224000
07/13/2009,0000,7.82000,7.82000,7.25000,7.25000,357000
07/14/2009,0000,7.23000,7.35000,7.21000,7.33000,129000
07/15/2009,0000,7.35000,7.37000,7.13000,7.23000,289000
07/16/2009,0000,7.30000,7.32000,7.01000,7.01000,215000
07/17/2009,0000,7.30000,7.30000,7.00000,7.11000,204000
07/20/2009,0000,7.12000,7.25000,7.11000,7.25000,191000
07/21/2009,0000,6.90000,7.20000,6.90000,7.10000,99000
07/22/2009,0000,7.00000,7.14000,7.00000,7.04000,134000
07/23/2009,0000,7.15000,7.15000,6.80000,6.82000,118000
07/24/2009,0000,6.98000,7.05000,6.84000,6.84000,88000
07/27/2009,0000,7.00000,7.00000,6.86000,6.90000,59000
07/28/2009,0000,6.91000,7.08000,6.91000,7.00000,117000
07/29/2009,0000,7.30000,7.30000,7.00000,7.13000,244000
07/30/2009,0000,7.14000,7.14000,6.93000,7.05000,109000
07/31/2009,0000,7.00000,7.20000,7.00000,7.05000,94000
08/03/2009,0000,7.01000,7.50000,7.01000,7.40000,189000
08/04/2009,0000,7.49000,7.70000,7.05000,7.40000,164000
08/05/2009,0000,7.40000,7.55000,7.19000,7.39000,12000
08/06/2009,0000,7.20000,7.37000,7.20000,7.37000,36000
08/10/2009,0000,6.95000,7.29000,6.95000,7.20000,59000
08/11/2009,0000,7.02000,7.20000,7.02000,7.12000,31000
08/12/2009,0000,7.20000,7.40000,7.12000,7.30000,70000
08/13/2009,0000,7.38000,7.81000,7.38000,7.81000,757000
08/14/2009,0000,7.75000,8.35000,7.70000,8.35000,666000
08/17/2009,0000,8.93000,8.93000,8.56000,8.93000,1577000
08/18/2009,0000,8.97000,9.12000,8.36000,8.59000,587000
08/19/2009,0000,8.37000,8.69000,8.12000,8.12000,266000
08/20/2009,0000,8.01000,8.19000,7.80000,7.92000,259000
08/21/2009,0000,8.00000,8.18000,7.81000,7.98000,237000
08/24/2009,0000,8.28000,8.53000,8.16000,8.53000,489000
08/25/2009,0000,8.50000,8.50000,8.12000,8.39000,208000
08/26/2009,0000,8.22000,8.40000,8.05000,8.18000,217000
08/27/2009,0000,8.12000,8.28000,8.12000,8.28000,121000
08/28/2009,0000,8.20000,8.20000,7.71000,7.71000,784000
08/31/2009,0000,7.18000,7.59000,7.18000,7.26000,388000
09/01/2009,0000,7.26000,7.60000,7.18000,7.55000,375000
09/02/2009,0000,7.50000,7.58000,7.36000,7.41000,304000
09/03/2009,0000,7.45000,7.80000,7.42000,7.70000,233000
09/04/2009,0000,7.89000,8.23000,7.89000,8.21000,802000
09/07/2009,0000,8.21000,8.66000,8.21000,8.36000,351000
09/08/2009,0000,8.72000,8.72000,8.20000,8.32000,303000
09/09/2009,0000,8.32000,8.85000,8.19000,8.69000,534000
09/10/2009,0000,8.80000,8.80000,8.30000,8.37000,356000
09/11/2009,0000,8.40000,8.50000,8.40000,8.40000,345000
09/14/2009,0000,8.45000,8.45000,8.30000,8.37000,184000
09/15/2009,0000,8.36000,8.50000,8.35000,8.42000,224000
09/16/2009,0000,8.50000,8.50000,8.38000,8.40000,299000
09/17/2009,0000,8.60000,8.98000,8.45000,8.98000,1381000
09/18/2009,0000,9.12000,9.40000,9.05000,9.20000,1274000
09/21/2009,0000,9.10000,9.20000,9.00000,9.06000,455000
09/22/2009,0000,9.10000,9.18000,9.05000,9.17000,590000
09/23/2009,0000,9.18000,9.69000,9.13000,9.43000,875000
09/24/2009,0000,9.42000,9.42000,9.10000,9.35000,441000
09/25/2009,0000,9.20000,10.00000,9.20000,9.91000,1270000
09/28/2009,0000,10.60000,10.60000,10.60000,10.60000,983000
09/29/2009,0000,11.30000,11.30000,11.30000,11.30000,476000
09/30/2009,0000,11.70000,11.70000,10.55000,10.90000,2201000
10/01/2009,0000,10.65000,10.90000,10.50000,10.65000,650000
10/02/2009,0000,10.20000,10.90000,10.20000,10.50000,552000
10/05/2009,0000,10.50000,11.20000,10.25000,11.20000,1631000
10/06/2009,0000,11.50000,11.50000,10.75000,10.75000,1266000
10/07/2009,0000,10.80000,11.20000,10.60000,10.80000,633000
10/08/2009,0000,11.00000,11.00000,10.15000,10.40000,726000
10/09/2009,0000,10.50000,10.80000,10.30000,10.70000,512000
10/12/2009,0000,11.00000,11.20000,10.80000,10.95000,807000
10/13/2009,0000,10.90000,11.00000,10.50000,10.70000,506000
10/14/2009,0000,11.15000,11.15000,10.85000,10.90000,526000
10/15/2009,0000,11.20000,11.20000,10.70000,10.70000,566000
10/16/2009,0000,10.70000,10.95000,10.70000,10.75000,366000
10/19/2009,0000,10.90000,10.90000,10.70000,10.75000,297000
10/20/2009,0000,10.70000,10.95000,10.70000,10.80000,441000
10/21/2009,0000,10.85000,11.55000,10.75000,11.55000,1053000
10/22/2009,0000,11.60000,11.70000,10.80000,11.00000,923000
10/23/2009,0000,11.10000,11.10000,10.85000,10.95000,433000
10/26/2009,0000,10.90000,11.05000,10.80000,10.80000,309000
10/27/2009,0000,10.80000,11.30000,10.75000,11.30000,331000
10/28/2009,0000,11.30000,11.30000,10.90000,11.10000,550000
10/29/2009,0000,10.90000,10.90000,10.35000,10.55000,964000
10/30/2009,0000,10.60000,11.25000,10.40000,10.60000,912000
11/02/2009,0000,10.40000,11.00000,10.40000,10.90000,567000
11/03/2009,0000,11.00000,11.40000,10.80000,11.00000,616000
11/04/2009,0000,11.10000,11.70000,11.10000,11.70000,1048000
11/05/2009,0000,12.50000,12.50000,12.20000,12.50000,3283000
11/06/2009,0000,12.50000,12.70000,12.00000,12.20000,1668000
11/09/2009,0000,12.40000,12.70000,12.00000,12.70000,1371000
11/10/2009,0000,12.70000,12.80000,12.20000,12.20000,1159000
11/11/2009,0000,12.30000,12.60000,12.05000,12.40000,1005000
11/12/2009,0000,12.40000,12.50000,12.20000,12.30000,635000
11/13/2009,0000,12.30000,12.90000,12.20000,12.35000,1316000
11/16/2009,0000,12.40000,12.50000,12.15000,12.15000,1010000
11/17/2009,0000,12.20000,12.25000,11.75000,11.75000,969000
11/18/2009,0000,11.55000,12.55000,11.55000,12.20000,2019000
11/19/2009,0000,12.30000,12.45000,12.20000,12.20000,619000
11/20/2009,0000,12.20000,12.25000,12.05000,12.10000,407000
11/23/2009,0000,12.30000,12.65000,12.20000,12.55000,1844000
11/24/2009,0000,12.70000,13.20000,12.55000,12.80000,1899000
11/25/2009,0000,12.95000,13.10000,12.65000,12.65000,1011000
11/26/2009,0000,12.75000,12.80000,12.35000,12.50000,1090000
11/27/2009,0000,12.40000,12.45000,12.10000,12.30000,660000
11/30/2009,0000,12.40000,12.55000,12.35000,12.35000,305000
12/01/2009,0000,12.30000,12.35000,12.15000,12.35000,475000
12/02/2009,0000,12.40000,13.20000,12.25000,13.20000,4497000
12/03/2009,0000,13.35000,13.65000,12.80000,13.10000,2867000
12/04/2009,0000,13.00000,13.45000,12.85000,13.00000,1333000
12/07/2009,0000,12.85000,13.25000,12.85000,13.00000,959000
12/08/2009,0000,13.05000,13.55000,13.05000,13.50000,1107000
12/09/2009,0000,13.65000,14.40000,13.65000,14.40000,1498000
12/11/2009,0000,14.25000,14.50000,13.90000,14.30000,1242000
12/14/2009,0000,14.50000,15.30000,14.40000,15.00000,1552000
12/15/2009,0000,15.20000,15.20000,14.70000,15.10000,1377000
12/16/2009,0000,15.20000,16.00000,14.85000,15.45000,2458000
12/17/2009,0000,15.60000,15.90000,14.90000,14.90000,1249000
12/18/2009,0000,14.90000,14.95000,14.40000,14.65000,1112000
12/21/2009,0000,14.70000,15.65000,14.70000,14.85000,7542000
12/22/2009,0000,14.85000,15.50000,14.80000,15.00000,1714000
12/23/2009,0000,15.45000,15.80000,15.15000,15.20000,2138000
12/25/2009,0000,15.10000,15.60000,15.05000,15.60000,1089000
12/28/2009,0000,15.70000,15.95000,15.50000,15.60000,2168000
12/29/2009,0000,15.60000,15.85000,15.10000,15.50000,2367008
