DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.65000,18.65000,18.50000,18.65000,854000
04/03/2007,0000,19.70000,19.95000,18.80000,19.00000,2328000
04/04/2007,0000,18.50000,18.90000,18.15000,18.50000,607000
04/09/2007,0000,19.00000,19.00000,17.45000,17.65000,413000
04/10/2007,0000,17.20000,18.50000,17.20000,18.45000,240000
04/11/2007,0000,19.00000,19.10000,17.80000,17.80000,250000
04/12/2007,0000,17.80000,18.45000,17.70000,18.00000,193000
04/13/2007,0000,18.50000,18.75000,17.45000,17.70000,366000
04/16/2007,0000,18.20000,19.30000,17.85000,19.30000,519000
04/17/2007,0000,19.80000,19.80000,18.20000,18.70000,456000
04/18/2007,0000,18.70000,19.30000,18.30000,18.70000,261000
04/19/2007,0000,18.50000,18.75000,17.80000,17.85000,259000
04/20/2007,0000,18.15000,18.55000,17.60000,18.20000,205000
04/23/2007,0000,18.20000,18.80000,17.90000,18.00000,105000
04/24/2007,0000,17.90000,18.20000,17.90000,18.05000,102000
04/26/2007,0000,18.05000,18.30000,18.00000,18.00000,155000
04/27/2007,0000,18.00000,18.20000,17.60000,17.60000,110000
04/30/2007,0000,17.60000,17.60000,16.40000,16.40000,295000
05/02/2007,0000,16.50000,17.00000,16.00000,16.65000,184000
05/03/2007,0000,16.40000,16.70000,15.80000,15.80000,123000
05/04/2007,0000,15.50000,15.80000,15.50000,15.50000,227000
05/07/2007,0000,15.60000,16.15000,15.60000,15.75000,69000
05/08/2007,0000,15.85000,15.85000,15.30000,15.50000,64000
05/09/2007,0000,15.80000,16.30000,15.80000,15.80000,126000
05/10/2007,0000,16.00000,16.40000,15.90000,16.25000,151000
05/11/2007,0000,16.00000,16.40000,16.00000,16.10000,47000
05/14/2007,0000,15.70000,15.90000,15.50000,15.60000,74000
05/15/2007,0000,15.30000,15.45000,15.30000,15.30000,72000
05/16/2007,0000,15.20000,15.50000,15.20000,15.20000,45000
05/17/2007,0000,16.25000,16.25000,16.25000,16.25000,35000
05/18/2007,0000,17.35000,17.35000,17.35000,17.35000,64000
05/21/2007,0000,18.55000,18.55000,18.55000,18.55000,237000
05/22/2007,0000,19.80000,19.80000,19.80000,19.80000,218000
05/23/2007,0000,21.15000,21.15000,21.15000,21.15000,303000
05/24/2007,0000,22.60000,22.60000,22.00000,22.60000,3729000
05/25/2007,0000,22.50000,24.15000,22.00000,24.15000,1417000
05/28/2007,0000,25.80000,25.80000,24.50000,25.80000,1059000
05/29/2007,0000,27.60000,27.60000,27.00000,27.60000,757000
05/30/2007,0000,29.00000,29.00000,25.70000,25.70000,1492000
05/31/2007,0000,26.80000,27.45000,26.00000,27.45000,1385000
06/04/2007,0000,31.30000,31.30000,29.35000,29.50000,1417000
06/05/2007,0000,27.45000,29.00000,27.45000,28.70000,742000
06/06/2007,0000,28.50000,30.70000,28.50000,30.00000,905000
06/07/2007,0000,29.00000,30.00000,28.50000,29.25000,653000
06/08/2007,0000,28.50000,30.00000,28.30000,29.10000,578000
06/11/2007,0000,29.50000,30.00000,27.80000,27.90000,752000
06/12/2007,0000,27.00000,29.00000,27.00000,28.50000,580000
06/13/2007,0000,28.90000,29.40000,28.00000,28.30000,380000
06/14/2007,0000,29.50000,29.50000,28.30000,28.50000,383000
06/15/2007,0000,29.20000,29.20000,27.00000,27.10000,659000
06/20/2007,0000,27.20000,28.00000,25.30000,25.35000,489000
06/21/2007,0000,25.30000,27.10000,25.30000,27.10000,697000
06/22/2007,0000,27.00000,28.80000,26.50000,28.50000,833000
06/25/2007,0000,29.00000,29.00000,27.30000,27.80000,802000
06/26/2007,0000,28.50000,29.70000,28.00000,29.70000,1808000
06/27/2007,0000,31.75000,31.75000,31.75000,31.75000,611000
06/28/2007,0000,33.95000,33.95000,33.95000,33.95000,507000
06/29/2007,0000,36.30000,36.30000,36.30000,36.30000,389000
07/02/2007,0000,38.80000,38.80000,33.80000,33.90000,2324000
07/03/2007,0000,33.25000,36.15000,32.50000,35.10000,1371000
07/04/2007,0000,36.00000,36.00000,33.40000,33.60000,939000
07/05/2007,0000,33.60000,34.50000,32.50000,32.50000,999000
07/06/2007,0000,32.85000,34.50000,32.85000,33.30000,906000
07/09/2007,0000,33.30000,33.85000,32.70000,32.70000,730000
07/10/2007,0000,34.90000,34.90000,32.90000,33.70000,660000
07/11/2007,0000,34.00000,36.05000,33.00000,36.05000,1027000
07/12/2007,0000,38.55000,38.55000,38.55000,38.55000,738000
07/13/2007,0000,41.20000,41.20000,41.20000,41.20000,389000
07/17/2007,0000,35.70000,35.70000,35.70000,35.70000,331000
07/18/2007,0000,33.45000,37.75000,33.45000,34.00000,1153000
07/19/2007,0000,34.00000,36.00000,33.50000,34.60000,799000
07/20/2007,0000,36.00000,36.00000,34.55000,34.75000,624000
07/23/2007,0000,34.75000,37.15000,34.75000,37.15000,451000
07/24/2007,0000,39.75000,39.75000,37.20000,37.20000,1936000
07/25/2007,0000,37.20000,38.00000,36.10000,38.00000,667000
07/26/2007,0000,39.50000,39.50000,35.35000,35.35000,851000
07/27/2007,0000,32.90000,35.00000,32.90000,33.00000,735000
07/31/2007,0000,33.60000,33.60000,32.70000,32.80000,203000
08/01/2007,0000,33.20000,33.60000,32.00000,32.00000,274000
08/02/2007,0000,33.00000,33.50000,29.80000,29.80000,368000
08/03/2007,0000,28.20000,30.40000,27.75000,27.85000,759000
08/06/2007,0000,26.30000,27.50000,26.00000,26.00000,350000
08/07/2007,0000,27.00000,27.00000,25.80000,25.90000,281000
08/08/2007,0000,26.30000,27.70000,26.30000,27.70000,107000
08/09/2007,0000,29.60000,29.60000,28.85000,29.60000,662000
08/10/2007,0000,29.50000,30.80000,27.90000,30.60000,466000
08/14/2007,0000,30.20000,30.20000,28.80000,28.95000,228000
08/15/2007,0000,27.80000,28.90000,26.95000,26.95000,161000
08/16/2007,0000,26.00000,26.40000,25.10000,25.10000,320000
08/17/2007,0000,25.00000,26.40000,23.35000,23.50000,314000
08/20/2007,0000,25.10000,25.10000,25.10000,25.10000,165000
08/21/2007,0000,26.00000,26.00000,24.10000,24.30000,161000
08/22/2007,0000,24.35000,24.80000,22.60000,23.50000,249000
08/23/2007,0000,24.30000,24.50000,23.60000,23.80000,290000
08/24/2007,0000,23.80000,24.30000,23.20000,24.00000,172000
08/27/2007,0000,24.40000,24.40000,23.60000,23.70000,149000
08/28/2007,0000,23.50000,23.95000,23.00000,23.00000,176000
08/29/2007,0000,22.50000,23.70000,21.80000,23.50000,234000
08/30/2007,0000,24.00000,25.10000,23.50000,24.70000,542000
08/31/2007,0000,24.00000,25.00000,24.00000,24.50000,275000
09/03/2007,0000,24.90000,24.90000,24.00000,24.05000,109000
09/04/2007,0000,24.10000,24.90000,24.00000,24.70000,121000
09/05/2007,0000,24.70000,25.20000,24.45000,24.70000,168000
09/06/2007,0000,24.30000,25.10000,24.20000,24.30000,100000
09/07/2007,0000,25.00000,25.40000,24.50000,25.00000,153000
09/10/2007,0000,24.00000,25.40000,24.00000,25.30000,147000
09/11/2007,0000,25.40000,25.90000,25.30000,25.35000,136000
09/12/2007,0000,25.95000,25.95000,25.55000,25.70000,109000
09/13/2007,0000,25.55000,25.60000,24.50000,24.60000,199000
09/14/2007,0000,24.90000,24.90000,23.75000,24.20000,122000
09/17/2007,0000,23.60000,24.10000,23.60000,23.65000,87000
09/19/2007,0000,23.80000,23.85000,22.70000,22.70000,163000
09/20/2007,0000,22.70000,22.90000,21.25000,21.35000,145000
09/21/2007,0000,20.10000,22.40000,20.10000,21.70000,166000
09/26/2007,0000,21.80000,22.40000,21.80000,22.40000,68000
09/27/2007,0000,22.40000,23.45000,22.40000,23.30000,68000
09/28/2007,0000,23.30000,23.30000,22.65000,22.75000,93000
10/01/2007,0000,23.00000,23.10000,22.55000,22.55000,75000
10/02/2007,0000,23.20000,23.20000,22.60000,22.60000,56000
10/03/2007,0000,22.75000,23.00000,22.00000,22.10000,67000
10/04/2007,0000,22.50000,22.50000,21.65000,21.80000,90000
10/05/2007,0000,22.00000,22.00000,21.00000,21.00000,218000
10/08/2007,0000,21.00000,21.00000,19.95000,20.00000,258000
10/09/2007,0000,20.00000,20.80000,20.00000,20.60000,100000
10/11/2007,0000,20.60000,21.00000,20.50000,20.60000,64000
10/12/2007,0000,20.60000,20.60000,19.60000,19.80000,95000
10/15/2007,0000,19.90000,19.90000,18.45000,18.50000,133000
10/16/2007,0000,18.50000,18.50000,17.80000,18.10000,196000
10/17/2007,0000,18.10000,19.20000,17.60000,18.25000,184000
10/18/2007,0000,18.50000,19.50000,18.50000,19.50000,112000
10/19/2007,0000,20.85000,20.85000,20.55000,20.85000,420000
10/22/2007,0000,20.85000,22.00000,19.80000,21.45000,419000
10/23/2007,0000,22.70000,22.70000,21.55000,21.75000,257000
10/24/2007,0000,21.80000,22.50000,21.50000,21.50000,230000
10/25/2007,0000,21.50000,21.50000,20.40000,20.50000,166000
10/26/2007,0000,20.50000,20.50000,19.50000,19.60000,123000
10/29/2007,0000,19.60000,20.25000,19.50000,19.80000,84000
10/30/2007,0000,19.80000,20.50000,19.25000,19.60000,55000
10/31/2007,0000,19.95000,19.95000,19.00000,19.00000,114000
11/01/2007,0000,19.10000,19.25000,18.80000,19.00000,116000
11/02/2007,0000,19.00000,19.00000,18.00000,18.05000,89000
11/05/2007,0000,18.80000,18.80000,18.05000,18.05000,32000
11/06/2007,0000,18.10000,18.45000,17.85000,18.10000,94000
11/07/2007,0000,18.60000,18.60000,18.10000,18.25000,131000
11/08/2007,0000,18.00000,18.00000,17.00000,17.20000,111000
11/09/2007,0000,17.00000,17.00000,16.30000,16.30000,84000
11/12/2007,0000,16.00000,16.00000,15.30000,15.50000,120000
11/13/2007,0000,15.20000,16.55000,15.20000,16.55000,144000
11/14/2007,0000,17.35000,17.70000,17.05000,17.70000,78000
11/15/2007,0000,17.70000,18.70000,17.50000,18.20000,137000
11/16/2007,0000,18.00000,19.00000,17.50000,18.95000,143000
11/19/2007,0000,20.25000,20.25000,20.25000,20.25000,216000
11/20/2007,0000,20.25000,21.60000,19.55000,21.35000,383000
11/21/2007,0000,21.20000,21.20000,19.90000,19.90000,258000
11/22/2007,0000,18.55000,19.40000,18.55000,18.70000,273000
11/23/2007,0000,19.10000,19.25000,18.50000,18.50000,115000
11/26/2007,0000,18.80000,18.80000,18.05000,18.05000,64000
11/27/2007,0000,17.20000,17.50000,17.10000,17.30000,80000
11/28/2007,0000,17.35000,17.60000,17.00000,17.10000,42000
11/29/2007,0000,17.70000,17.70000,17.30000,17.50000,61000
11/30/2007,0000,17.85000,18.40000,17.75000,18.05000,41000
12/03/2007,0000,18.65000,18.65000,17.90000,18.00000,31000
12/04/2007,0000,17.60000,18.50000,17.60000,18.35000,40000
12/05/2007,0000,18.45000,18.90000,18.45000,18.70000,67000
12/06/2007,0000,18.80000,19.00000,18.05000,18.20000,48000
12/07/2007,0000,18.00000,18.70000,17.20000,18.45000,59000
12/10/2007,0000,18.00000,18.10000,17.65000,17.65000,24000
12/11/2007,0000,18.00000,18.00000,17.65000,17.70000,20000
12/12/2007,0000,17.20000,17.90000,17.05000,17.50000,32000
12/13/2007,0000,17.80000,17.80000,16.60000,16.60000,66000
12/14/2007,0000,16.70000,16.75000,15.50000,15.50000,116000
12/17/2007,0000,15.30000,15.80000,14.80000,14.80000,84000
12/18/2007,0000,14.50000,14.70000,13.80000,14.05000,139000
12/19/2007,0000,14.30000,14.90000,14.30000,14.50000,110000
12/20/2007,0000,14.45000,14.65000,14.10000,14.10000,51000
12/21/2007,0000,14.30000,14.30000,13.80000,14.25000,83000
12/24/2007,0000,15.20000,15.20000,15.00000,15.15000,53000
12/25/2007,0000,15.15000,15.50000,14.70000,15.10000,36000
12/26/2007,0000,15.00000,15.70000,14.75000,15.30000,55000
12/27/2007,0000,15.90000,15.90000,15.40000,15.50000,110000
12/28/2007,0000,15.50000,15.90000,15.10000,15.80000,60000
12/31/2007,0000,15.80000,16.00000,15.55000,15.80000,47000
01/02/2008,0000,15.55000,16.80000,15.55000,16.10000,85000
01/03/2008,0000,15.50000,16.10000,15.20000,15.35000,73000
01/04/2008,0000,15.45000,15.75000,15.05000,15.40000,39000
01/07/2008,0000,14.55000,14.55000,14.35000,14.35000,167000
01/08/2008,0000,14.00000,14.65000,13.80000,13.90000,76000
01/09/2008,0000,12.95000,13.60000,12.95000,13.20000,451000
01/10/2008,0000,13.30000,13.80000,13.20000,13.55000,148000
01/11/2008,0000,13.40000,13.70000,13.00000,13.20000,100000
01/14/2008,0000,13.55000,13.55000,13.15000,13.15000,33000
01/15/2008,0000,13.80000,13.80000,13.35000,13.50000,60000
01/16/2008,0000,13.50000,13.50000,13.20000,13.20000,28000
01/17/2008,0000,13.40000,13.45000,13.10000,13.45000,35000
01/18/2008,0000,13.35000,13.40000,13.20000,13.40000,41000
01/21/2008,0000,13.20000,13.90000,13.10000,13.35000,37000
01/22/2008,0000,12.55000,12.60000,12.45000,12.45000,291000
01/23/2008,0000,12.95000,12.95000,12.05000,12.45000,122000
01/24/2008,0000,12.60000,12.60000,12.00000,12.40000,86000
01/25/2008,0000,12.65000,13.10000,12.55000,12.65000,43000
01/28/2008,0000,12.80000,12.80000,12.10000,12.35000,28000
01/29/2008,0000,12.35000,12.35000,11.80000,12.15000,84000
01/30/2008,0000,12.15000,12.15000,11.35000,11.60000,42000
01/31/2008,0000,11.10000,11.50000,10.80000,10.80000,98000
02/01/2008,0000,10.80000,11.20000,10.15000,10.25000,169000
02/12/2008,0000,10.25000,10.25000,9.62000,9.80000,61000
02/13/2008,0000,9.52000,9.99000,9.52000,9.65000,123000
02/14/2008,0000,9.71000,10.30000,9.71000,10.05000,87000
02/15/2008,0000,10.00000,10.25000,9.99000,10.25000,65000
02/18/2008,0000,10.50000,10.75000,10.40000,10.70000,129000
02/19/2008,0000,10.70000,10.90000,10.50000,10.70000,147000
02/20/2008,0000,11.00000,11.40000,11.00000,11.10000,98000
02/21/2008,0000,11.20000,11.85000,11.10000,11.85000,272000
02/22/2008,0000,11.75000,12.50000,11.45000,12.30000,269000
02/25/2008,0000,12.30000,12.35000,11.55000,11.70000,151000
02/26/2008,0000,11.95000,11.95000,11.50000,11.75000,108000
02/27/2008,0000,11.90000,12.55000,11.90000,12.55000,205000
02/29/2008,0000,13.40000,13.40000,13.40000,13.40000,346000
03/03/2008,0000,13.50000,14.30000,12.75000,14.15000,610000
03/04/2008,0000,14.15000,14.60000,13.55000,13.75000,223000
03/05/2008,0000,13.75000,13.95000,13.30000,13.30000,205000
03/06/2008,0000,13.50000,14.20000,13.50000,14.10000,356000
03/07/2008,0000,13.15000,14.40000,13.15000,13.60000,260000
03/10/2008,0000,13.60000,14.00000,13.10000,13.20000,104000
03/11/2008,0000,13.10000,13.50000,13.10000,13.25000,69000
03/12/2008,0000,14.00000,14.00000,13.30000,13.40000,180000
03/13/2008,0000,13.30000,13.60000,12.75000,12.75000,157000
03/14/2008,0000,13.00000,13.00000,12.50000,12.50000,166000
03/18/2008,0000,12.00000,12.40000,11.65000,11.90000,151000
03/19/2008,0000,12.10000,12.15000,11.70000,11.70000,63000
03/20/2008,0000,11.70000,12.00000,11.50000,12.00000,61000
03/21/2008,0000,12.10000,12.35000,11.80000,11.80000,71000
03/25/2008,0000,12.90000,13.45000,12.70000,13.45000,202000
03/26/2008,0000,14.00000,14.35000,13.75000,13.85000,290000
03/27/2008,0000,13.50000,13.50000,13.15000,13.50000,95000
03/28/2008,0000,13.35000,13.85000,13.35000,13.80000,55000
03/31/2008,0000,13.75000,13.75000,13.25000,13.40000,74000
04/01/2008,0000,13.70000,13.70000,13.55000,13.60000,57000
04/02/2008,0000,14.00000,14.10000,13.65000,14.00000,95000
04/03/2008,0000,14.20000,14.25000,13.60000,13.70000,58000
04/07/2008,0000,14.00000,14.00000,13.50000,13.95000,114000
04/08/2008,0000,13.70000,13.70000,13.20000,13.40000,165000
04/09/2008,0000,13.05000,13.50000,13.00000,13.30000,108000
04/10/2008,0000,13.00000,13.30000,13.00000,13.10000,91000
04/11/2008,0000,13.10000,13.60000,13.10000,13.20000,100000
04/14/2008,0000,13.20000,13.20000,12.50000,12.70000,116000
04/15/2008,0000,12.50000,13.25000,12.50000,12.80000,51000
04/16/2008,0000,13.20000,13.20000,12.70000,13.10000,54000
04/17/2008,0000,13.50000,13.50000,12.85000,13.25000,81000
04/18/2008,0000,13.10000,13.10000,12.60000,12.95000,77000
04/21/2008,0000,13.25000,13.25000,12.80000,13.05000,57000
04/22/2008,0000,13.25000,13.25000,12.70000,12.90000,63000
04/23/2008,0000,13.40000,13.80000,13.10000,13.80000,350000
04/24/2008,0000,14.65000,14.75000,14.20000,14.75000,618000
04/25/2008,0000,15.45000,15.60000,15.00000,15.30000,443000
04/28/2008,0000,15.30000,15.55000,14.25000,14.25000,211000
04/29/2008,0000,14.25000,14.25000,13.55000,13.60000,151000
04/30/2008,0000,13.70000,14.00000,13.70000,13.70000,108000
05/02/2008,0000,13.80000,14.25000,13.70000,14.20000,168000
05/05/2008,0000,14.00000,14.50000,13.60000,13.95000,88000
05/06/2008,0000,14.00000,14.10000,13.65000,14.10000,33000
05/07/2008,0000,14.50000,14.95000,13.80000,13.80000,77000
05/08/2008,0000,13.80000,14.20000,13.80000,14.20000,31000
05/09/2008,0000,14.20000,14.20000,13.60000,13.60000,52000
05/12/2008,0000,13.50000,13.55000,12.70000,13.50000,106000
05/13/2008,0000,13.10000,13.65000,13.10000,13.65000,12000
05/14/2008,0000,13.25000,13.70000,13.15000,13.65000,54000
05/15/2008,0000,13.60000,14.60000,13.50000,14.60000,267000
05/16/2008,0000,15.60000,15.60000,15.60000,15.60000,293000
05/19/2008,0000,16.65000,16.65000,14.70000,15.50000,556000
05/20/2008,0000,15.00000,15.40000,14.60000,14.90000,326000
05/21/2008,0000,14.90000,15.60000,14.90000,15.25000,129000
05/22/2008,0000,14.20000,15.60000,14.20000,15.10000,100000
05/23/2008,0000,14.90000,15.05000,14.25000,14.30000,139000
05/26/2008,0000,14.10000,14.10000,13.40000,13.50000,100000
05/27/2008,0000,13.20000,13.50000,13.10000,13.50000,65000
05/28/2008,0000,13.50000,13.50000,13.15000,13.20000,97000
05/29/2008,0000,13.20000,13.50000,12.90000,12.90000,152000
05/30/2008,0000,13.40000,13.45000,12.90000,13.35000,28000
06/02/2008,0000,13.55000,13.55000,13.10000,13.15000,35000
06/03/2008,0000,13.05000,13.80000,13.00000,13.60000,90000
06/04/2008,0000,13.45000,13.45000,12.80000,12.95000,239000
06/05/2008,0000,13.00000,13.00000,12.60000,12.95000,86000
06/06/2008,0000,13.20000,13.20000,12.75000,12.80000,68000
06/10/2008,0000,12.35000,13.00000,12.35000,12.40000,181000
06/11/2008,0000,12.60000,12.60000,11.95000,12.50000,90000
06/12/2008,0000,12.00000,12.40000,11.65000,11.65000,103000
06/13/2008,0000,11.65000,12.10000,11.10000,11.90000,115000
06/16/2008,0000,11.90000,11.90000,11.35000,11.90000,52000
06/17/2008,0000,11.85000,12.30000,11.20000,12.30000,46000
06/18/2008,0000,12.25000,12.90000,11.90000,12.60000,54000
06/19/2008,0000,11.90000,12.40000,11.75000,12.20000,70000
06/20/2008,0000,12.35000,12.35000,11.80000,12.30000,42000
06/23/2008,0000,11.80000,12.20000,11.70000,12.20000,30000
06/24/2008,0000,12.20000,12.20000,11.50000,12.05000,49000
06/25/2008,0000,11.65000,12.00000,11.60000,11.80000,13000
06/26/2008,0000,11.95000,12.00000,11.60000,11.60000,19000
06/27/2008,0000,10.90000,12.10000,10.80000,12.10000,58000
06/30/2008,0000,11.50000,12.05000,11.30000,11.30000,54000
07/01/2008,0000,11.30000,11.40000,10.55000,10.55000,60000
07/02/2008,0000,11.25000,11.25000,10.65000,11.10000,78000
07/03/2008,0000,11.10000,11.85000,10.75000,11.85000,200000
07/04/2008,0000,12.65000,12.65000,12.60000,12.65000,249000
07/07/2008,0000,12.70000,13.00000,12.00000,12.00000,119000
07/08/2008,0000,11.80000,12.50000,11.50000,11.60000,63000
07/09/2008,0000,11.95000,12.25000,11.00000,11.25000,100000
07/10/2008,0000,11.25000,11.30000,10.95000,11.00000,83000
07/11/2008,0000,11.00000,11.40000,10.95000,11.40000,54000
07/14/2008,0000,11.05000,11.05000,11.00000,11.00000,27000
07/15/2008,0000,11.50000,11.50000,10.60000,10.60000,47000
07/16/2008,0000,10.60000,10.60000,10.00000,10.00000,37000
07/17/2008,0000,10.40000,10.40000,10.00000,10.15000,20000
07/18/2008,0000,10.40000,10.70000,9.95000,9.95000,64000
07/21/2008,0000,9.26000,10.00000,9.26000,10.00000,56000
07/22/2008,0000,10.00000,10.10000,10.00000,10.00000,11000
07/23/2008,0000,10.50000,10.60000,10.00000,10.30000,44000
07/24/2008,0000,10.50000,10.50000,10.10000,10.50000,72000
07/25/2008,0000,10.30000,10.30000,10.10000,10.10000,6000
07/29/2008,0000,10.10000,10.10000,9.80000,9.81000,17000
07/30/2008,0000,10.15000,10.15000,9.91000,10.00000,5000
07/31/2008,0000,9.90000,9.90000,9.81000,9.83000,11000
08/01/2008,0000,9.15000,10.00000,9.15000,9.90000,36000
08/04/2008,0000,9.42000,10.20000,9.42000,10.20000,7000
08/05/2008,0000,9.98000,9.98000,9.81000,9.86000,13000
08/06/2008,0000,9.86000,10.15000,9.86000,9.86000,16000
08/07/2008,0000,9.20000,9.98000,9.20000,9.61000,29000
08/08/2008,0000,9.50000,9.98000,9.22000,9.70000,115000
08/11/2008,0000,10.00000,10.15000,10.00000,10.15000,21000
08/12/2008,0000,10.00000,10.00000,9.82000,9.84000,17000
08/13/2008,0000,10.00000,10.50000,10.00000,10.50000,94000
08/14/2008,0000,11.20000,11.20000,10.30000,10.45000,124000
08/15/2008,0000,10.30000,10.30000,9.80000,9.80000,36000
08/18/2008,0000,9.80000,10.00000,9.50000,9.69000,16000
08/19/2008,0000,9.70000,9.78000,9.62000,9.62000,12000
08/20/2008,0000,9.38000,9.75000,9.35000,9.50000,90000
08/21/2008,0000,9.50000,9.50000,9.49000,9.50000,27000
08/22/2008,0000,9.36000,9.50000,9.36000,9.50000,18000
08/25/2008,0000,9.50000,9.50000,9.50000,9.50000,19000
08/26/2008,0000,9.36000,9.80000,9.36000,9.80000,19000
08/27/2008,0000,9.78000,9.78000,9.51000,9.52000,26000
08/28/2008,0000,9.90000,9.90000,9.41000,9.78000,14000
08/29/2008,0000,9.70000,9.75000,9.69000,9.75000,8000
09/01/2008,0000,9.73000,9.75000,9.38000,9.38000,4000
09/02/2008,0000,9.39000,9.39000,9.29000,9.29000,24000
09/03/2008,0000,8.92000,8.96000,8.92000,8.96000,12000
09/04/2008,0000,8.61000,9.10000,8.60000,9.10000,12000
09/05/2008,0000,9.00000,9.10000,8.81000,8.90000,60000
09/08/2008,0000,9.52000,9.52000,9.52000,9.52000,1000
09/09/2008,0000,9.20000,9.20000,9.02000,9.20000,7000
09/11/2008,0000,8.94000,9.10000,8.60000,9.10000,33000
09/12/2008,0000,8.53000,9.00000,8.53000,9.00000,21000
09/15/2008,0000,8.52000,8.52000,8.45000,8.45000,35000
09/16/2008,0000,7.87000,8.80000,7.86000,8.50000,113000
09/17/2008,0000,8.50000,8.95000,7.96000,7.96000,19000
09/18/2008,0000,7.50000,7.96000,7.41000,7.41000,71000
09/19/2008,0000,7.92000,7.92000,7.20000,7.50000,103000
09/22/2008,0000,7.25000,7.95000,7.24000,7.30000,101000
09/23/2008,0000,7.00000,7.57000,7.00000,7.57000,26000
09/24/2008,0000,7.50000,7.76000,7.15000,7.40000,97000
09/25/2008,0000,7.38000,7.91000,7.31000,7.50000,62000
09/26/2008,0000,7.80000,7.80000,7.42000,7.42000,64000
09/30/2008,0000,6.91000,6.92000,6.91000,6.92000,72000
10/01/2008,0000,7.29000,7.40000,7.29000,7.37000,65000
10/02/2008,0000,7.37000,7.88000,7.37000,7.70000,51000
10/03/2008,0000,7.60000,7.90000,7.40000,7.70000,25000
10/06/2008,0000,7.70000,7.70000,7.43000,7.43000,6000
10/07/2008,0000,6.91000,7.57000,6.91000,7.50000,23000
10/08/2008,0000,7.10000,7.40000,7.01000,7.06000,37000
10/09/2008,0000,7.01000,7.20000,7.01000,7.01000,46000
10/13/2008,0000,6.78000,6.90000,6.77000,6.80000,176000
10/14/2008,0000,6.82000,7.19000,6.82000,7.19000,3000
10/15/2008,0000,7.00000,7.00000,6.94000,6.94000,15000
10/16/2008,0000,6.70000,6.70000,6.70000,6.70000,46000
10/17/2008,0000,6.47000,6.47000,6.47000,6.47000,4000
10/20/2008,0000,6.25000,6.80000,6.25000,6.80000,11000
10/22/2008,0000,6.70000,6.70000,6.60000,6.60000,9000
10/23/2008,0000,6.37000,6.40000,6.37000,6.37000,13000
10/24/2008,0000,6.15000,6.15000,6.15000,6.15000,6000
10/27/2008,0000,6.10000,6.10000,6.05000,6.10000,10000
10/28/2008,0000,6.00000,6.48000,5.73000,6.48000,44000
10/30/2008,0000,6.03000,6.70000,6.03000,6.70000,20000
10/31/2008,0000,6.70000,6.99000,6.50000,6.60000,27000
11/03/2008,0000,6.22000,6.70000,6.22000,6.70000,2000
11/04/2008,0000,6.58000,6.70000,6.30000,6.70000,15000
11/05/2008,0000,6.30000,6.60000,6.24000,6.60000,11000
11/06/2008,0000,6.35000,6.50000,6.25000,6.25000,23000
11/07/2008,0000,6.25000,6.25000,6.00000,6.00000,20000
11/10/2008,0000,6.00000,6.00000,5.58000,5.85000,27000
11/11/2008,0000,5.45000,5.45000,5.45000,5.45000,7000
11/12/2008,0000,5.45000,5.83000,5.45000,5.80000,5000
11/13/2008,0000,6.19000,6.19000,5.44000,5.45000,8000
11/14/2008,0000,5.53000,5.70000,5.20000,5.70000,65000
11/17/2008,0000,5.31000,5.50000,5.31000,5.31000,18000
11/18/2008,0000,5.00000,5.44000,4.94000,5.00000,29000
11/19/2008,0000,4.99000,5.00000,4.65000,4.98000,38000
11/20/2008,0000,4.64000,4.80000,4.64000,4.80000,22000
11/21/2008,0000,4.75000,4.80000,4.50000,4.51000,7000
11/24/2008,0000,4.52000,4.52000,4.51000,4.52000,19000
11/25/2008,0000,4.60000,4.80000,4.53000,4.80000,9000
11/26/2008,0000,4.80000,4.80000,4.80000,4.80000,2000
11/27/2008,0000,4.47000,5.00000,4.47000,5.00000,28000
11/28/2008,0000,4.95000,5.35000,4.95000,5.07000,21000
12/01/2008,0000,5.01000,5.24000,5.00000,5.00000,10000
12/02/2008,0000,4.99000,5.00000,4.99000,5.00000,5000
12/03/2008,0000,5.25000,5.25000,5.25000,5.25000,2000
12/04/2008,0000,4.97000,5.15000,4.89000,4.90000,26000
12/05/2008,0000,4.90000,4.90000,4.75000,4.90000,28000
12/08/2008,0000,5.00000,5.10000,5.00000,5.10000,22000
12/09/2008,0000,5.10000,5.10000,4.95000,5.00000,15000
12/10/2008,0000,5.00000,5.10000,4.65000,4.98000,31000
12/11/2008,0000,4.89000,5.00000,4.89000,5.00000,20000
12/12/2008,0000,4.70000,5.00000,4.65000,4.99000,22000
12/15/2008,0000,4.90000,5.19000,4.90000,5.10000,45000
12/16/2008,0000,5.10000,5.27000,5.10000,5.25000,13000
12/17/2008,0000,5.49000,5.49000,5.44000,5.45000,5000
12/18/2008,0000,5.40000,5.40000,5.40000,5.40000,1000
12/19/2008,0000,5.20000,5.54000,5.20000,5.20000,26000
12/22/2008,0000,5.49000,5.50000,5.10000,5.11000,33000
12/23/2008,0000,5.11000,5.11000,4.80000,4.80000,11000
12/24/2008,0000,4.99000,4.99000,4.99000,4.99000,1000
12/25/2008,0000,4.70000,5.10000,4.65000,5.10000,7000
12/26/2008,0000,4.99000,5.25000,4.99000,5.25000,19000
12/29/2008,0000,5.00000,5.00000,4.89000,4.89000,8000
12/30/2008,0000,4.85000,5.00000,4.85000,5.00000,29000
12/31/2008,0000,5.00000,5.00000,5.00000,5.00000,8000
01/05/2009,0000,5.00000,5.00000,5.00000,5.00000,17000
01/06/2009,0000,5.00000,5.20000,5.00000,5.20000,16000
01/07/2009,0000,5.20000,5.30000,5.10000,5.30000,29000
01/08/2009,0000,5.00000,5.10000,5.00000,5.00000,10000
01/09/2009,0000,4.99000,4.99000,4.99000,4.99000,1000
01/12/2009,0000,4.65000,4.79000,4.34000,4.74000,50000
01/13/2009,0000,4.65000,4.67000,4.42000,4.45000,31000
01/14/2009,0000,4.43000,4.76000,4.43000,4.76000,58000
01/16/2009,0000,4.76000,5.09000,4.43000,4.59000,25000
01/19/2009,0000,4.88000,5.19000,4.88000,5.15000,44000
01/20/2009,0000,5.10000,5.10000,5.00000,5.10000,21000
01/21/2009,0000,5.20000,5.30000,4.95000,5.20000,12000
02/02/2009,0000,4.84000,5.09000,4.84000,5.09000,2000
02/03/2009,0000,4.90000,4.99000,4.85000,4.99000,14000
02/04/2009,0000,4.66000,4.95000,4.66000,4.71000,7000
02/05/2009,0000,4.71000,5.03000,4.71000,5.03000,110000
02/06/2009,0000,5.03000,5.30000,4.95000,5.00000,48000
02/09/2009,0000,5.28000,5.35000,5.07000,5.30000,46000
02/10/2009,0000,5.30000,5.39000,5.11000,5.30000,19000
02/11/2009,0000,5.25000,5.67000,5.25000,5.67000,63000
02/12/2009,0000,5.76000,6.06000,5.76000,6.06000,71000
02/13/2009,0000,6.28000,6.40000,6.06000,6.34000,45000
02/16/2009,0000,6.34000,6.60000,6.12000,6.25000,28000
02/17/2009,0000,6.00000,6.33000,5.82000,5.85000,36000
02/18/2009,0000,5.80000,6.24000,5.45000,6.03000,83000
02/19/2009,0000,6.01000,6.01000,5.75000,5.78000,5000
02/20/2009,0000,5.92000,5.92000,5.45000,5.82000,11000
02/23/2009,0000,5.77000,6.00000,5.77000,5.98000,29000
02/24/2009,0000,6.19000,6.19000,5.88000,6.09000,3000
02/25/2009,0000,6.24000,6.24000,6.03000,6.22000,19000
02/26/2009,0000,6.22000,6.26000,6.20000,6.26000,23000
02/27/2009,0000,6.28000,6.50000,6.20000,6.50000,29000
03/02/2009,0000,6.68000,6.68000,6.07000,6.58000,22000
03/03/2009,0000,6.16000,6.46000,6.12000,6.46000,39000
03/04/2009,0000,6.13000,6.15000,6.08000,6.10000,21000
03/05/2009,0000,6.14000,6.52000,5.90000,5.90000,55000
03/06/2009,0000,5.71000,6.08000,5.71000,5.99000,18000
03/09/2009,0000,6.00000,6.40000,5.99000,6.01000,37000
03/10/2009,0000,5.90000,6.29000,5.90000,6.05000,42000
03/11/2009,0000,6.00000,6.05000,6.00000,6.03000,44000
03/12/2009,0000,6.36000,6.37000,6.08000,6.08000,17000
03/13/2009,0000,6.11000,6.33000,6.11000,6.12000,39000
03/16/2009,0000,6.39000,6.39000,6.20000,6.20000,21000
03/17/2009,0000,6.20000,6.48000,6.20000,6.40000,17000
03/18/2009,0000,6.40000,6.75000,6.30000,6.38000,22000
03/19/2009,0000,6.06000,6.36000,6.06000,6.25000,29000
03/20/2009,0000,6.30000,6.30000,6.11000,6.11000,6000
03/23/2009,0000,6.38000,6.39000,6.11000,6.11000,14000
03/24/2009,0000,6.52000,6.53000,6.16000,6.53000,72000
03/25/2009,0000,6.71000,6.71000,6.33000,6.33000,42000
03/26/2009,0000,6.50000,6.60000,6.36000,6.50000,35000
03/27/2009,0000,6.59000,6.95000,6.59000,6.95000,75000
03/30/2009,0000,7.39000,7.43000,7.00000,7.00000,123000
03/31/2009,0000,6.51000,7.03000,6.51000,7.03000,65000
04/01/2009,0000,7.03000,7.14000,7.00000,7.00000,52000
04/02/2009,0000,7.30000,7.30000,6.60000,6.60000,74000
04/03/2009,0000,6.80000,6.80000,6.55000,6.55000,31000
04/06/2009,0000,6.55000,6.88000,6.50000,6.88000,60000
04/07/2009,0000,6.70000,6.77000,6.59000,6.59000,10000
04/08/2009,0000,6.52000,6.53000,6.30000,6.30000,28000
04/09/2009,0000,6.43000,6.74000,6.43000,6.74000,54000
04/10/2009,0000,7.10000,7.20000,6.74000,7.14000,103000
04/13/2009,0000,7.08000,7.08000,6.80000,7.02000,73000
04/14/2009,0000,7.00000,7.51000,6.87000,7.51000,185000
04/15/2009,0000,7.51000,8.03000,7.50000,8.03000,366000
04/16/2009,0000,8.03000,8.58000,7.93000,8.13000,198000
04/17/2009,0000,7.57000,8.13000,7.57000,7.57000,134000
04/20/2009,0000,7.05000,7.48000,7.05000,7.05000,61000
04/21/2009,0000,6.62000,7.25000,6.62000,6.99000,34000
04/22/2009,0000,7.35000,7.47000,6.85000,7.47000,59000
04/23/2009,0000,7.50000,7.50000,7.01000,7.50000,272000
04/24/2009,0000,7.65000,8.00000,7.23000,7.59000,31000
04/27/2009,0000,7.20000,7.20000,7.06000,7.06000,38000
04/28/2009,0000,7.00000,7.20000,6.71000,7.20000,17000
04/29/2009,0000,6.80000,7.20000,6.80000,7.20000,4000
04/30/2009,0000,7.25000,7.25000,6.73000,7.20000,44000
05/04/2009,0000,7.20000,7.31000,7.00000,7.31000,34000
05/05/2009,0000,7.06000,7.06000,6.80000,6.99000,13000
05/06/2009,0000,6.85000,6.99000,6.52000,6.60000,75000
05/07/2009,0000,6.60000,6.60000,6.50000,6.60000,24000
05/08/2009,0000,6.60000,6.94000,6.60000,6.94000,53000
05/11/2009,0000,7.00000,7.42000,7.00000,7.00000,86000
05/12/2009,0000,7.00000,7.00000,6.52000,6.53000,20000
05/13/2009,0000,6.80000,6.95000,6.64000,6.70000,12000
05/14/2009,0000,6.61000,6.94000,6.30000,6.94000,22000
05/15/2009,0000,6.93000,6.94000,6.70000,6.85000,48000
05/18/2009,0000,6.80000,7.32000,6.80000,7.00000,83000
05/19/2009,0000,7.05000,7.05000,6.65000,6.98000,36000
05/20/2009,0000,6.99000,6.99000,6.60000,6.90000,56000
05/21/2009,0000,6.61000,6.85000,6.55000,6.65000,74000
05/22/2009,0000,6.79000,7.11000,6.66000,7.11000,100000
05/25/2009,0000,7.50000,7.60000,7.33000,7.60000,162000
05/26/2009,0000,8.00000,8.13000,7.50000,7.96000,260000
05/27/2009,0000,8.39000,8.51000,7.95000,8.51000,281000
06/01/2009,0000,9.10000,9.10000,9.10000,9.10000,307000
06/02/2009,0000,9.69000,9.69000,8.50000,9.10000,173000
06/03/2009,0000,8.60000,8.60000,8.47000,8.47000,66000
06/04/2009,0000,8.30000,8.69000,7.91000,7.91000,52000
06/05/2009,0000,7.91000,8.10000,7.60000,8.10000,61000
06/08/2009,0000,8.31000,8.31000,7.70000,7.98000,100000
06/09/2009,0000,7.90000,7.90000,7.43000,7.79000,31000
06/10/2009,0000,7.50000,7.78000,7.50000,7.78000,10000
06/11/2009,0000,7.31000,8.26000,7.31000,8.26000,35000
06/12/2009,0000,7.77000,8.09000,7.69000,7.85000,58000
06/15/2009,0000,7.85000,7.85000,7.31000,7.58000,31000
06/16/2009,0000,7.54000,7.55000,7.25000,7.54000,27000
06/17/2009,0000,7.49000,7.49000,7.13000,7.39000,4000
06/18/2009,0000,7.49000,7.49000,7.26000,7.45000,15000
06/19/2009,0000,7.25000,7.49000,7.10000,7.49000,22000
06/22/2009,0000,7.31000,7.37000,7.20000,7.25000,14000
06/23/2009,0000,7.32000,7.75000,7.20000,7.29000,61000
06/24/2009,0000,7.25000,7.50000,7.25000,7.30000,42000
06/25/2009,0000,7.40000,7.45000,7.31000,7.31000,18000
06/26/2009,0000,7.82000,7.82000,7.36000,7.60000,72000
06/29/2009,0000,7.86000,7.86000,7.30000,7.30000,45000
06/30/2009,0000,7.40000,7.59000,7.00000,7.46000,68000
07/01/2009,0000,7.30000,7.40000,7.25000,7.40000,16000
07/02/2009,0000,7.45000,7.45000,7.25000,7.27000,44000
07/03/2009,0000,7.10000,7.54000,7.10000,7.22000,28000
07/06/2009,0000,7.29000,7.29000,7.12000,7.25000,4000
07/07/2009,0000,7.40000,7.40000,7.15000,7.33000,39000
07/08/2009,0000,7.01000,7.30000,7.01000,7.04000,43000
07/09/2009,0000,7.00000,7.28000,7.00000,7.25000,55000
07/10/2009,0000,7.15000,7.18000,7.03000,7.18000,22000
07/13/2009,0000,7.19000,7.19000,6.75000,6.85000,59000
07/14/2009,0000,6.90000,7.00000,6.61000,6.99000,38000
07/15/2009,0000,6.99000,7.10000,6.82000,7.10000,18000
07/16/2009,0000,6.81000,7.05000,6.75000,6.80000,68000
07/17/2009,0000,6.80000,6.93000,6.80000,6.89000,42000
07/20/2009,0000,6.89000,7.36000,6.86000,7.31000,108000
07/21/2009,0000,7.49000,7.49000,7.00000,7.10000,47000
07/22/2009,0000,7.28000,7.28000,6.90000,7.16000,100000
07/23/2009,0000,7.16000,7.19000,7.16000,7.19000,22000
07/24/2009,0000,7.29000,7.40000,7.16000,7.16000,66000
07/27/2009,0000,7.20000,7.20000,7.06000,7.20000,38000
07/28/2009,0000,7.20000,7.29000,7.02000,7.13000,37000
07/29/2009,0000,7.20000,7.62000,7.12000,7.50000,139000
07/30/2009,0000,7.50000,7.50000,7.20000,7.48000,26000
07/31/2009,0000,7.21000,7.45000,7.21000,7.44000,29000
08/03/2009,0000,7.46000,7.70000,7.45000,7.55000,55000
08/04/2009,0000,7.55000,8.00000,7.40000,7.45000,188000
08/05/2009,0000,7.30000,7.85000,7.30000,7.63000,55000
08/06/2009,0000,7.50000,8.16000,7.25000,8.16000,150000
08/10/2009,0000,8.73000,8.73000,8.73000,8.73000,128000
08/11/2009,0000,9.34000,9.34000,8.68000,9.00000,941000
08/12/2009,0000,8.37000,8.80000,8.37000,8.72000,227000
08/13/2009,0000,8.50000,8.69000,8.50000,8.69000,115000
08/14/2009,0000,8.79000,8.79000,8.20000,8.70000,41000
08/17/2009,0000,8.22000,8.48000,8.22000,8.44000,12000
08/18/2009,0000,8.35000,8.39000,8.02000,8.38000,8000
08/19/2009,0000,8.40000,8.64000,8.10000,8.64000,29000
08/20/2009,0000,8.60000,8.60000,8.25000,8.56000,52000
08/21/2009,0000,8.60000,8.72000,8.40000,8.67000,22000
08/24/2009,0000,8.74000,8.74000,8.60000,8.73000,6000
08/25/2009,0000,8.78000,8.80000,8.76000,8.77000,12000
08/26/2009,0000,8.65000,8.65000,8.16000,8.39000,30000
08/27/2009,0000,8.24000,8.97000,7.88000,8.70000,158000
08/28/2009,0000,9.10000,9.30000,8.52000,8.52000,322000
08/31/2009,0000,8.40000,8.65000,8.00000,8.60000,54000
09/01/2009,0000,8.12000,8.97000,8.10000,8.20000,52000
09/02/2009,0000,8.20000,8.36000,8.01000,8.20000,25000
09/03/2009,0000,8.40000,8.40000,8.05000,8.05000,39000
09/04/2009,0000,8.30000,8.40000,8.02000,8.25000,23000
09/07/2009,0000,8.10000,8.21000,8.00000,8.18000,40000
09/08/2009,0000,8.20000,8.20000,8.00000,8.05000,45000
09/09/2009,0000,8.00000,8.14000,7.82000,8.14000,121000
09/10/2009,0000,8.02000,8.20000,7.80000,8.00000,56000
09/11/2009,0000,8.00000,8.00000,7.80000,8.00000,24000
09/14/2009,0000,7.99000,8.56000,7.90000,8.56000,89000
09/15/2009,0000,9.15000,9.15000,9.10000,9.15000,755000
09/16/2009,0000,9.65000,9.65000,8.69000,9.08000,398000
09/17/2009,0000,9.08000,9.08000,8.50000,8.78000,222000
09/18/2009,0000,8.21000,8.68000,8.21000,8.43000,89000
09/21/2009,0000,8.38000,8.90000,8.30000,8.77000,76000
09/22/2009,0000,9.07000,9.07000,8.42000,8.80000,129000
09/23/2009,0000,8.80000,8.80000,8.30000,8.30000,90000
09/24/2009,0000,8.30000,8.35000,8.20000,8.20000,64000
09/25/2009,0000,8.20000,8.48000,8.10000,8.37000,72000
09/28/2009,0000,8.34000,8.47000,8.20000,8.39000,33000
09/29/2009,0000,8.39000,8.88000,8.26000,8.88000,67000
09/30/2009,0000,8.79000,9.00000,8.61000,8.65000,59000
10/01/2009,0000,8.65000,8.87000,8.60000,8.74000,67000
10/02/2009,0000,8.60000,8.87000,8.60000,8.87000,45000
10/05/2009,0000,8.88000,9.49000,8.76000,9.49000,705000
10/06/2009,0000,9.64000,9.99000,9.49000,9.49000,547000
10/07/2009,0000,9.60000,9.68000,8.90000,9.10000,234000
10/08/2009,0000,9.00000,9.40000,8.92000,9.01000,166000
10/09/2009,0000,9.25000,9.50000,9.16000,9.27000,81000
10/12/2009,0000,9.27000,9.48000,9.01000,9.07000,96000
10/13/2009,0000,9.07000,9.28000,8.70000,9.28000,80000
10/14/2009,0000,9.27000,9.36000,9.21000,9.22000,99000
10/15/2009,0000,9.25000,9.85000,9.10000,9.20000,173000
10/16/2009,0000,9.17000,9.38000,9.11000,9.37000,83000
10/19/2009,0000,9.46000,9.49000,9.17000,9.45000,64000
10/20/2009,0000,9.50000,10.10000,9.30000,10.10000,293000
10/21/2009,0000,10.80000,10.80000,10.80000,10.80000,546000
10/22/2009,0000,11.10000,11.10000,10.10000,10.10000,656000
10/23/2009,0000,10.20000,10.60000,9.90000,10.30000,218000
10/26/2009,0000,10.10000,10.20000,9.80000,9.80000,130000
10/27/2009,0000,9.50000,9.94000,9.50000,9.90000,106000
10/28/2009,0000,9.80000,9.93000,9.70000,9.80000,119000
10/29/2009,0000,9.60000,9.75000,9.25000,9.75000,97000
10/30/2009,0000,9.98000,9.98000,9.70000,9.83000,98000
11/02/2009,0000,9.70000,10.50000,9.50000,10.50000,325000
11/03/2009,0000,11.20000,11.20000,10.80000,11.20000,864000
11/04/2009,0000,10.45000,10.90000,10.45000,10.45000,420000
11/05/2009,0000,10.10000,10.50000,10.10000,10.10000,104000
11/06/2009,0000,10.20000,10.45000,10.00000,10.35000,141000
11/09/2009,0000,10.40000,10.40000,10.00000,10.00000,88000
11/10/2009,0000,10.15000,10.15000,9.80000,9.88000,104000
11/11/2009,0000,9.80000,10.30000,9.80000,10.15000,102000
11/12/2009,0000,10.15000,10.40000,9.92000,10.00000,124000
11/13/2009,0000,10.10000,10.10000,9.90000,10.10000,54000
11/16/2009,0000,10.20000,10.20000,9.92000,9.95000,139000
11/17/2009,0000,10.00000,10.10000,9.94000,9.95000,34000
11/18/2009,0000,10.00000,10.30000,9.99000,10.25000,106000
11/19/2009,0000,10.25000,10.45000,10.10000,10.35000,46000
11/20/2009,0000,10.35000,10.35000,10.00000,10.00000,54000
11/23/2009,0000,10.00000,10.00000,9.87000,9.87000,62000
11/24/2009,0000,9.95000,10.50000,9.70000,10.40000,174000
11/25/2009,0000,10.35000,10.35000,9.81000,9.88000,130000
11/26/2009,0000,9.99000,10.00000,9.83000,9.85000,75000
11/27/2009,0000,9.65000,9.89000,9.51000,9.79000,58000
11/30/2009,0000,9.80000,9.85000,9.60000,9.81000,46000
12/01/2009,0000,9.81000,9.81000,9.55000,9.61000,110000
12/02/2009,0000,9.70000,9.90000,9.55000,9.60000,46000
12/03/2009,0000,9.60000,9.66000,9.41000,9.50000,52000
12/04/2009,0000,9.50000,10.10000,9.50000,9.85000,108000
12/07/2009,0000,9.84000,10.05000,9.84000,9.98000,33000
12/08/2009,0000,9.98000,10.35000,9.70000,10.00000,162000
12/09/2009,0000,10.00000,10.00000,9.78000,9.80000,36000
12/11/2009,0000,10.30000,10.60000,9.81000,10.55000,178000
12/14/2009,0000,10.15000,11.20000,10.15000,10.70000,319000
12/15/2009,0000,10.80000,11.00000,10.55000,11.00000,268000
12/16/2009,0000,10.90000,11.20000,10.45000,11.00000,181000
12/17/2009,0000,11.00000,11.75000,11.00000,11.20000,831000
12/18/2009,0000,11.20000,11.90000,10.80000,11.75000,724000
12/21/2009,0000,11.70000,12.30000,11.55000,11.85000,652000
12/22/2009,0000,11.85000,12.00000,11.55000,12.00000,623000
12/23/2009,0000,12.00000,12.05000,11.75000,11.85000,274000
12/25/2009,0000,12.20000,13.50000,12.20000,13.50000,1005000
12/28/2009,0000,14.40000,14.40000,14.00000,14.40000,1570000
12/29/2009,0000,15.40000,15.40000,15.20000,15.40000,908075
