DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.45000,10.85000,10.40000,10.70000,3591000
04/03/2007,0000,10.70000,10.75000,10.40000,10.50000,3424000
04/04/2007,0000,10.65000,10.90000,10.50000,10.80000,5470000
04/09/2007,0000,10.90000,11.45000,10.80000,11.20000,5300000
04/10/2007,0000,11.20000,11.25000,10.80000,10.95000,2328000
04/11/2007,0000,11.10000,11.10000,10.65000,10.75000,1656000
04/12/2007,0000,10.70000,10.85000,10.60000,10.60000,1536000
04/13/2007,0000,10.65000,11.20000,10.65000,11.20000,4776000
04/16/2007,0000,12.00000,12.30000,11.70000,12.05000,9781000
04/17/2007,0000,12.05000,12.40000,11.30000,11.35000,9259000
04/18/2007,0000,11.40000,11.70000,11.20000,11.55000,5063000
04/19/2007,0000,11.50000,11.70000,11.20000,11.25000,2072000
04/20/2007,0000,11.30000,11.70000,11.25000,11.50000,3303000
04/23/2007,0000,11.55000,11.55000,10.90000,11.10000,3954000
04/24/2007,0000,11.15000,11.30000,11.00000,11.30000,3289000
04/25/2007,0000,11.40000,11.40000,11.15000,11.20000,2769000
04/26/2007,0000,11.30000,11.35000,11.00000,11.00000,1760000
04/27/2007,0000,11.15000,11.20000,11.00000,11.05000,1959000
04/30/2007,0000,11.10000,11.30000,10.75000,11.30000,2400000
05/02/2007,0000,11.45000,11.45000,11.15000,11.25000,3123000
05/03/2007,0000,11.25000,11.35000,10.50000,10.75000,1810000
05/04/2007,0000,10.90000,11.20000,10.80000,11.20000,1248000
05/07/2007,0000,11.95000,11.95000,11.60000,11.60000,9259000
05/08/2007,0000,11.60000,11.60000,11.30000,11.30000,2013000
05/09/2007,0000,11.30000,11.50000,11.10000,11.10000,1480000
05/10/2007,0000,11.20000,11.30000,11.10000,11.10000,897000
05/11/2007,0000,11.10000,11.25000,11.00000,11.10000,855000
05/14/2007,0000,11.10000,11.15000,10.90000,10.95000,845000
05/15/2007,0000,10.90000,11.10000,10.90000,10.90000,829000
05/16/2007,0000,10.90000,11.00000,10.85000,10.85000,309000
05/17/2007,0000,10.95000,11.05000,10.90000,10.90000,515000
05/18/2007,0000,10.90000,11.00000,10.90000,10.90000,572000
05/21/2007,0000,10.90000,11.20000,10.80000,11.00000,1091000
05/22/2007,0000,11.00000,11.30000,11.00000,11.10000,823000
05/23/2007,0000,11.15000,11.20000,10.90000,10.90000,1354000
05/24/2007,0000,10.95000,11.00000,10.80000,10.80000,802000
05/25/2007,0000,10.80000,11.05000,10.80000,10.95000,619000
05/28/2007,0000,11.30000,11.40000,10.95000,11.00000,935000
05/29/2007,0000,11.00000,11.15000,10.90000,10.95000,892000
05/30/2007,0000,10.90000,10.95000,10.80000,10.80000,658000
05/31/2007,0000,10.85000,11.00000,10.85000,10.85000,585000
06/01/2007,0000,10.85000,10.95000,10.80000,10.90000,597000
06/04/2007,0000,10.90000,11.00000,10.75000,10.75000,639000
06/05/2007,0000,10.75000,10.90000,10.65000,10.65000,612000
06/06/2007,0000,10.80000,11.00000,10.65000,10.90000,1018000
06/07/2007,0000,10.95000,10.95000,10.70000,10.85000,376000
06/08/2007,0000,10.75000,10.85000,10.70000,10.75000,597000
06/11/2007,0000,10.80000,10.80000,10.65000,10.70000,513000
06/12/2007,0000,10.70000,10.90000,10.65000,10.75000,645000
06/13/2007,0000,10.80000,10.90000,10.70000,10.90000,855000
06/14/2007,0000,11.00000,11.05000,10.70000,10.70000,764000
06/15/2007,0000,10.75000,10.95000,10.75000,10.75000,859000
06/20/2007,0000,10.85000,11.50000,10.80000,11.40000,5907000
06/21/2007,0000,11.40000,11.45000,11.05000,11.15000,3229000
06/22/2007,0000,11.15000,11.25000,11.05000,11.10000,1743000
06/25/2007,0000,11.25000,11.70000,11.25000,11.50000,3791000
06/26/2007,0000,11.60000,11.60000,11.25000,11.50000,2014000
06/27/2007,0000,12.05000,12.30000,11.90000,12.30000,16679000
06/28/2007,0000,12.50000,12.80000,12.20000,12.35000,10944000
06/29/2007,0000,12.35000,12.50000,12.00000,12.05000,3649000
07/02/2007,0000,12.30000,12.85000,12.20000,12.85000,7542000
07/03/2007,0000,13.70000,13.70000,13.30000,13.70000,19037000
07/04/2007,0000,13.70000,13.90000,13.35000,13.35000,10870000
07/05/2007,0000,13.40000,13.75000,13.30000,13.65000,5656000
07/06/2007,0000,13.65000,14.50000,13.50000,14.45000,14219000
07/09/2007,0000,14.75000,14.80000,14.20000,14.25000,6674000
07/10/2007,0000,14.20000,14.40000,13.80000,14.25000,6073000
07/11/2007,0000,14.00000,14.40000,13.90000,14.00000,4855000
07/12/2007,0000,14.25000,14.50000,13.90000,14.10000,7092000
07/13/2007,0000,14.20000,14.40000,13.95000,14.05000,4992000
07/16/2007,0000,14.20000,14.40000,14.00000,14.00000,4300000
07/17/2007,0000,14.25000,14.90000,14.05000,14.80000,6918000
07/18/2007,0000,14.80000,15.45000,14.65000,15.05000,11114000
07/19/2007,0000,15.10000,15.20000,14.30000,14.40000,5643000
07/20/2007,0000,14.50000,14.60000,13.70000,14.25000,4890000
07/23/2007,0000,14.40000,14.70000,14.10000,14.10000,3187000
07/24/2007,0000,14.15000,14.45000,14.15000,14.20000,4664000
07/25/2007,0000,14.20000,14.20000,13.90000,14.00000,4491000
07/26/2007,0000,14.15000,14.20000,13.05000,13.05000,4805000
07/27/2007,0000,12.50000,13.40000,12.20000,12.65000,4663000
07/30/2007,0000,12.65000,13.30000,12.55000,13.15000,1682000
07/31/2007,0000,13.20000,13.45000,13.00000,13.10000,1886000
08/01/2007,0000,13.25000,13.60000,12.65000,12.75000,3226000
08/02/2007,0000,12.90000,13.00000,12.25000,12.40000,2621000
08/03/2007,0000,12.45000,12.90000,12.45000,12.85000,1937000
08/06/2007,0000,12.50000,12.70000,12.30000,12.60000,937000
08/07/2007,0000,12.85000,13.45000,12.85000,12.95000,4585000
08/08/2007,0000,13.15000,13.85000,12.90000,13.70000,5917000
08/09/2007,0000,13.30000,14.65000,13.30000,14.65000,13800000
08/10/2007,0000,14.50000,15.10000,14.30000,14.70000,21356000
08/13/2007,0000,15.00000,15.10000,14.20000,14.30000,7684000
08/14/2007,0000,14.50000,14.50000,13.90000,13.95000,4158000
08/15/2007,0000,13.30000,13.75000,13.00000,13.05000,3596000
08/16/2007,0000,12.60000,13.05000,12.20000,12.20000,3267000
08/17/2007,0000,12.25000,12.50000,11.35000,11.70000,2845000
08/20/2007,0000,12.50000,12.50000,12.30000,12.50000,1537000
08/21/2007,0000,12.80000,13.15000,12.40000,12.45000,2744000
08/22/2007,0000,12.30000,12.90000,12.30000,12.85000,1496000
08/23/2007,0000,13.10000,13.20000,12.90000,13.20000,2491000
08/24/2007,0000,13.40000,13.60000,13.00000,13.10000,1616000
08/27/2007,0000,13.60000,13.60000,13.10000,13.10000,1738000
08/28/2007,0000,13.10000,13.10000,12.80000,12.90000,988000
08/29/2007,0000,12.50000,12.70000,12.10000,12.55000,1379000
08/30/2007,0000,12.75000,13.15000,12.70000,12.70000,1648000
08/31/2007,0000,12.80000,13.20000,12.80000,13.10000,2381000
09/03/2007,0000,13.20000,13.35000,12.95000,13.10000,1589000
09/04/2007,0000,13.15000,13.20000,12.65000,12.75000,1296000
09/05/2007,0000,12.95000,12.95000,12.60000,12.60000,924000
09/06/2007,0000,12.50000,12.75000,12.40000,12.75000,881000
09/07/2007,0000,12.80000,12.80000,12.50000,12.50000,803000
09/10/2007,0000,12.30000,12.50000,12.20000,12.35000,675000
09/11/2007,0000,12.35000,12.65000,12.35000,12.55000,815000
09/12/2007,0000,12.60000,12.70000,12.35000,12.35000,531000
09/13/2007,0000,12.35000,12.65000,12.35000,12.45000,703000
09/14/2007,0000,12.60000,12.65000,12.45000,12.45000,582000
09/17/2007,0000,12.55000,12.80000,12.40000,12.55000,862000
09/19/2007,0000,12.85000,12.85000,12.40000,12.40000,837000
09/20/2007,0000,12.55000,12.80000,12.45000,12.45000,1180000
09/21/2007,0000,12.50000,13.20000,12.50000,12.95000,3261000
09/26/2007,0000,13.15000,13.65000,13.10000,13.55000,3357000
09/27/2007,0000,13.45000,13.85000,13.15000,13.50000,3708000
09/28/2007,0000,13.60000,13.75000,13.30000,13.30000,2362000
10/01/2007,0000,13.50000,14.20000,13.50000,13.95000,5095000
10/02/2007,0000,14.20000,14.20000,13.55000,13.60000,2762000
10/03/2007,0000,13.50000,13.75000,13.35000,13.40000,1709000
10/04/2007,0000,13.30000,13.50000,13.15000,13.15000,942000
10/05/2007,0000,13.15000,13.40000,13.15000,13.40000,985000
10/08/2007,0000,13.45000,13.60000,13.00000,13.00000,887000
10/09/2007,0000,13.10000,13.10000,12.80000,12.90000,1178000
10/11/2007,0000,12.90000,13.25000,12.90000,12.95000,992000
10/12/2007,0000,12.95000,13.25000,12.70000,12.80000,1028000
10/15/2007,0000,12.85000,13.00000,12.60000,12.60000,717000
10/16/2007,0000,12.60000,12.70000,12.50000,12.55000,490000
10/17/2007,0000,12.70000,12.90000,12.65000,12.65000,800000
10/18/2007,0000,12.70000,12.85000,12.60000,12.70000,479000
10/19/2007,0000,12.75000,12.80000,12.60000,12.60000,541000
10/22/2007,0000,12.30000,12.30000,12.00000,12.10000,881000
10/23/2007,0000,12.25000,12.25000,12.05000,12.20000,568000
10/24/2007,0000,12.25000,12.40000,12.10000,12.15000,447000
10/25/2007,0000,12.25000,12.35000,12.05000,12.10000,464000
10/26/2007,0000,12.20000,12.30000,12.10000,12.20000,634000
10/29/2007,0000,12.25000,12.40000,12.25000,12.35000,443000
10/30/2007,0000,12.50000,12.60000,12.25000,12.40000,432000
10/31/2007,0000,12.45000,12.45000,12.15000,12.15000,439000
11/01/2007,0000,12.30000,12.35000,12.10000,12.15000,707000
11/02/2007,0000,11.90000,12.30000,11.90000,12.10000,766000
11/05/2007,0000,12.05000,12.25000,12.05000,12.10000,429000
11/06/2007,0000,12.15000,12.20000,12.05000,12.10000,352000
11/07/2007,0000,12.20000,12.25000,12.00000,12.10000,490000
11/08/2007,0000,12.00000,12.10000,11.30000,11.40000,2582000
11/09/2007,0000,11.20000,11.50000,10.90000,11.00000,999000
11/12/2007,0000,10.70000,10.70000,10.25000,10.25000,1375000
11/13/2007,0000,10.30000,10.45000,10.10000,10.45000,1019000
11/14/2007,0000,10.80000,11.15000,10.60000,11.15000,756000
11/15/2007,0000,11.20000,11.25000,11.15000,11.20000,412000
11/16/2007,0000,11.00000,11.25000,10.90000,11.25000,378000
11/19/2007,0000,11.65000,11.65000,11.40000,11.45000,487000
11/20/2007,0000,11.40000,12.00000,11.10000,12.00000,890000
11/21/2007,0000,12.20000,12.20000,11.65000,11.70000,550000
11/22/2007,0000,11.50000,11.60000,11.45000,11.50000,240000
11/23/2007,0000,11.75000,11.75000,11.20000,11.20000,334000
11/26/2007,0000,11.60000,11.60000,11.20000,11.35000,431000
11/27/2007,0000,11.00000,11.20000,10.75000,11.00000,758000
11/28/2007,0000,11.05000,11.20000,10.85000,10.85000,307000
11/29/2007,0000,11.05000,11.20000,11.00000,11.05000,274000
11/30/2007,0000,11.20000,11.30000,11.15000,11.30000,324000
12/03/2007,0000,11.50000,11.55000,11.35000,11.40000,283000
12/04/2007,0000,11.45000,11.55000,11.30000,11.45000,417000
12/05/2007,0000,11.50000,12.15000,11.50000,12.15000,1506000
12/06/2007,0000,12.75000,13.00000,12.50000,12.90000,8670000
12/07/2007,0000,12.80000,12.85000,12.60000,12.65000,2494000
12/10/2007,0000,12.30000,12.50000,12.00000,12.00000,1041000
12/11/2007,0000,11.90000,12.20000,11.90000,12.00000,816000
12/12/2007,0000,11.85000,12.30000,11.85000,12.30000,881000
12/13/2007,0000,12.35000,12.35000,11.60000,11.60000,1313000
12/14/2007,0000,11.60000,11.95000,11.20000,11.45000,1590000
12/17/2007,0000,11.40000,11.40000,10.70000,10.70000,1365000
12/18/2007,0000,10.45000,10.50000,10.05000,10.10000,1175000
12/19/2007,0000,10.50000,10.60000,10.30000,10.50000,630000
12/20/2007,0000,10.30000,10.50000,9.80000,10.30000,686000
12/21/2007,0000,10.05000,10.30000,9.80000,10.25000,1018000
12/24/2007,0000,10.25000,10.55000,10.25000,10.40000,788000
12/25/2007,0000,10.50000,10.60000,10.45000,10.55000,687000
12/26/2007,0000,10.45000,10.50000,10.30000,10.30000,282000
12/27/2007,0000,10.30000,10.65000,10.30000,10.60000,791000
12/28/2007,0000,10.60000,11.30000,10.50000,11.30000,1051000
12/31/2007,0000,11.40000,11.80000,11.35000,11.55000,972000
01/02/2008,0000,11.60000,11.85000,11.40000,11.45000,753000
01/03/2008,0000,11.15000,11.20000,10.80000,11.15000,727000
01/04/2008,0000,10.90000,11.55000,10.75000,11.35000,886000
01/07/2008,0000,10.95000,11.55000,10.95000,11.30000,1737000
01/08/2008,0000,11.30000,11.70000,11.20000,11.35000,761000
01/09/2008,0000,11.10000,11.50000,11.10000,11.30000,611000
01/10/2008,0000,11.45000,11.70000,11.35000,11.40000,599000
01/11/2008,0000,11.60000,11.60000,11.30000,11.30000,317000
01/14/2008,0000,11.40000,12.00000,11.40000,12.00000,1419000
01/15/2008,0000,12.00000,12.50000,12.00000,12.50000,1402000
01/16/2008,0000,12.15000,12.40000,11.65000,11.70000,1679000
01/17/2008,0000,12.00000,12.05000,11.40000,11.70000,771000
01/18/2008,0000,11.30000,12.00000,11.30000,11.85000,801000
01/21/2008,0000,11.75000,12.45000,11.75000,12.20000,1792000
01/22/2008,0000,11.35000,11.55000,11.35000,11.35000,879000
01/23/2008,0000,11.60000,11.70000,10.70000,11.00000,1168000
01/24/2008,0000,11.10000,11.45000,11.10000,11.20000,612000
01/25/2008,0000,11.50000,11.50000,11.20000,11.30000,399000
01/28/2008,0000,11.40000,11.50000,10.95000,10.95000,682000
01/29/2008,0000,11.20000,11.20000,10.85000,11.15000,511000
01/30/2008,0000,11.35000,11.35000,11.05000,11.05000,416000
01/31/2008,0000,10.95000,11.10000,10.70000,10.80000,481000
02/01/2008,0000,11.30000,11.55000,11.05000,11.55000,1049000
02/12/2008,0000,11.80000,12.10000,11.50000,11.90000,933000
02/13/2008,0000,11.70000,12.10000,11.70000,11.80000,446000
02/14/2008,0000,12.00000,12.05000,11.75000,11.75000,889000
02/15/2008,0000,11.85000,12.10000,11.70000,11.85000,1009000
02/18/2008,0000,12.20000,12.60000,12.05000,12.55000,3806000
02/19/2008,0000,12.60000,12.95000,12.35000,12.75000,3649000
02/20/2008,0000,12.60000,12.90000,12.30000,12.30000,2549000
02/21/2008,0000,12.50000,13.00000,12.40000,12.80000,3514000
02/22/2008,0000,12.75000,12.80000,12.55000,12.75000,1751000
02/25/2008,0000,13.00000,13.60000,12.80000,13.60000,10865000
02/26/2008,0000,14.50000,14.50000,13.60000,14.20000,15448000
02/27/2008,0000,14.40000,14.50000,13.80000,14.20000,7844000
02/29/2008,0000,13.85000,14.25000,13.85000,14.15000,4301000
03/03/2008,0000,14.00000,14.00000,13.70000,13.75000,4151000
03/04/2008,0000,13.70000,14.25000,13.70000,14.05000,8844000
03/05/2008,0000,14.35000,15.00000,14.20000,15.00000,23093000
03/06/2008,0000,15.20000,15.30000,14.30000,14.70000,9267000
03/07/2008,0000,14.20000,14.60000,14.00000,14.45000,5093000
03/10/2008,0000,14.70000,14.90000,13.80000,14.15000,9556000
03/11/2008,0000,13.85000,14.25000,13.75000,14.10000,5204000
03/12/2008,0000,14.35000,14.50000,13.20000,13.20000,8481000
03/13/2008,0000,13.00000,13.20000,12.30000,12.30000,5509000
03/14/2008,0000,12.35000,12.60000,12.10000,12.40000,5381000
03/17/2008,0000,12.20000,12.70000,12.00000,12.60000,2955000
03/18/2008,0000,12.80000,12.80000,12.15000,12.45000,1245000
03/19/2008,0000,12.65000,12.80000,12.45000,12.45000,3223000
03/20/2008,0000,12.45000,12.65000,12.30000,12.60000,2159000
03/21/2008,0000,12.60000,12.90000,12.20000,12.20000,4967000
03/24/2008,0000,13.05000,13.05000,12.45000,12.75000,10267000
03/25/2008,0000,12.85000,13.20000,12.60000,12.80000,9238000
03/26/2008,0000,12.90000,13.65000,12.80000,13.30000,11005000
03/27/2008,0000,13.50000,13.65000,13.00000,13.00000,8776000
03/28/2008,0000,13.20000,13.50000,13.00000,13.50000,5277000
03/31/2008,0000,13.60000,14.20000,13.60000,14.05000,8743000
04/01/2008,0000,14.40000,14.40000,13.20000,13.20000,6010000
04/02/2008,0000,13.45000,13.50000,13.25000,13.40000,2467000
04/03/2008,0000,13.40000,13.40000,13.00000,13.20000,2371000
04/07/2008,0000,13.50000,13.90000,13.45000,13.80000,4415000
04/08/2008,0000,13.90000,14.65000,13.85000,14.40000,8727000
04/09/2008,0000,14.40000,14.70000,14.25000,14.30000,6318000
04/10/2008,0000,14.30000,14.70000,14.20000,14.60000,3838000
04/11/2008,0000,14.70000,15.10000,14.50000,14.50000,10530000
04/14/2008,0000,14.75000,15.50000,14.60000,15.50000,12661000
04/15/2008,0000,16.50000,16.55000,16.50000,16.55000,20209000
04/16/2008,0000,17.70000,17.70000,17.70000,17.70000,6119000
04/17/2008,0000,18.90000,18.90000,17.75000,18.25000,37723000
04/18/2008,0000,18.30000,19.50000,17.60000,19.15000,26720000
04/21/2008,0000,19.20000,19.25000,17.85000,17.85000,13094000
04/22/2008,0000,17.40000,18.25000,17.15000,17.70000,9193000
04/23/2008,0000,17.70000,17.80000,16.80000,17.20000,7778000
04/24/2008,0000,17.30000,17.95000,17.25000,17.25000,7997000
04/25/2008,0000,17.45000,17.60000,16.60000,16.65000,5657000
04/28/2008,0000,16.65000,16.80000,15.95000,16.50000,6787000
04/29/2008,0000,16.55000,16.90000,16.15000,16.15000,5430000
04/30/2008,0000,16.30000,17.25000,16.25000,17.25000,4924000
05/02/2008,0000,17.70000,17.75000,17.10000,17.15000,6241000
05/05/2008,0000,17.05000,17.35000,16.75000,16.85000,2944000
05/06/2008,0000,16.85000,17.15000,16.20000,16.50000,3207000
05/07/2008,0000,16.70000,16.85000,16.40000,16.65000,2811000
05/08/2008,0000,16.80000,17.15000,16.60000,17.00000,3671000
05/09/2008,0000,17.00000,17.35000,16.80000,16.90000,4488000
05/12/2008,0000,17.20000,17.90000,17.05000,17.25000,9384000
05/13/2008,0000,17.70000,17.90000,17.30000,17.75000,12662000
05/14/2008,0000,17.75000,17.85000,17.15000,17.20000,5080000
05/15/2008,0000,17.30000,17.55000,17.20000,17.30000,6370000
05/16/2008,0000,17.65000,17.90000,17.50000,17.60000,6695000
05/19/2008,0000,17.90000,18.40000,17.75000,18.10000,8414000
05/20/2008,0000,18.05000,18.05000,17.10000,17.10000,6116000
05/21/2008,0000,17.10000,17.35000,16.90000,17.00000,2787000
05/22/2008,0000,16.90000,17.30000,16.80000,17.15000,2527000
05/23/2008,0000,17.20000,17.80000,17.10000,17.10000,7807000
05/26/2008,0000,17.05000,17.25000,16.25000,16.25000,3480000
05/27/2008,0000,16.35000,16.50000,16.00000,16.35000,2250000
05/28/2008,0000,16.30000,16.40000,16.00000,16.05000,1406000
05/29/2008,0000,16.05000,16.45000,15.30000,16.10000,2890000
05/30/2008,0000,16.20000,16.20000,15.00000,15.00000,4292000
06/02/2008,0000,15.00000,15.00000,14.10000,14.70000,2471000
06/03/2008,0000,14.60000,14.70000,14.45000,14.55000,1540000
06/04/2008,0000,14.75000,15.55000,14.60000,15.55000,4476000
06/05/2008,0000,15.80000,15.95000,15.40000,15.65000,5975000
06/06/2008,0000,15.70000,16.30000,15.50000,16.30000,4488000
06/10/2008,0000,15.80000,15.80000,14.70000,14.75000,2297000
06/11/2008,0000,14.75000,14.90000,14.05000,14.10000,2196000
06/12/2008,0000,13.50000,13.85000,13.15000,13.15000,4373000
06/13/2008,0000,13.05000,13.35000,12.55000,12.55000,3416000
06/16/2008,0000,12.85000,13.15000,12.80000,12.90000,2223000
06/17/2008,0000,12.95000,13.30000,12.20000,13.25000,3826000
06/18/2008,0000,13.25000,14.10000,13.00000,13.90000,6055000
06/19/2008,0000,13.35000,13.65000,13.30000,13.40000,2065000
06/20/2008,0000,13.40000,13.40000,12.55000,12.60000,1876000
06/23/2008,0000,12.30000,12.40000,12.05000,12.30000,1679000
06/24/2008,0000,12.20000,12.65000,11.90000,11.90000,2570000
06/25/2008,0000,11.85000,12.35000,11.70000,12.20000,2111000
06/26/2008,0000,12.10000,12.55000,12.10000,12.35000,1560000
06/27/2008,0000,11.60000,11.85000,11.50000,11.60000,2016000
06/30/2008,0000,11.70000,11.95000,11.05000,11.05000,1789000
07/01/2008,0000,11.05000,11.20000,10.30000,10.30000,3229000
07/02/2008,0000,10.30000,11.00000,10.30000,11.00000,1995000
07/03/2008,0000,10.70000,11.70000,10.50000,11.55000,2044000
07/04/2008,0000,11.70000,11.70000,10.90000,10.90000,1978000
07/07/2008,0000,10.80000,11.50000,10.80000,11.50000,1743000
07/08/2008,0000,11.50000,11.50000,10.70000,10.90000,2481000
07/09/2008,0000,10.95000,11.20000,10.65000,10.70000,2288000
07/10/2008,0000,10.70000,11.00000,10.50000,11.00000,1484000
07/11/2008,0000,11.20000,11.50000,10.85000,11.45000,2160000
07/14/2008,0000,11.50000,11.85000,11.35000,11.70000,2790000
07/15/2008,0000,11.50000,11.50000,10.90000,10.90000,2228000
07/16/2008,0000,10.50000,11.15000,10.40000,10.40000,1878000
07/17/2008,0000,10.60000,10.85000,10.60000,10.70000,1184000
07/18/2008,0000,10.90000,11.00000,9.97000,10.15000,1748000
07/21/2008,0000,10.40000,10.70000,10.35000,10.50000,1536000
07/22/2008,0000,10.60000,10.85000,10.40000,10.70000,1478000
07/23/2008,0000,10.90000,11.40000,10.85000,11.40000,2556000
07/24/2008,0000,11.60000,11.75000,11.30000,11.70000,3160000
07/25/2008,0000,11.40000,11.45000,11.25000,11.40000,1351000
07/29/2008,0000,11.30000,11.35000,11.05000,11.10000,1679000
07/30/2008,0000,11.20000,11.30000,10.90000,10.90000,1247000
07/31/2008,0000,11.00000,11.15000,10.60000,10.60000,1047000
08/01/2008,0000,10.40000,10.60000,10.35000,10.50000,820000
08/04/2008,0000,10.50000,10.65000,10.40000,10.50000,937000
08/05/2008,0000,10.60000,10.70000,9.92000,9.94000,1624000
08/06/2008,0000,10.30000,10.60000,10.30000,10.60000,3599000
08/07/2008,0000,10.85000,11.30000,10.80000,11.30000,4726000
08/08/2008,0000,11.50000,11.50000,10.95000,11.35000,3663000
08/11/2008,0000,11.00000,11.35000,11.00000,11.20000,1211000
08/12/2008,0000,11.10000,11.20000,10.70000,10.80000,1906000
08/13/2008,0000,10.60000,10.95000,10.60000,10.95000,1002000
08/14/2008,0000,10.90000,11.70000,10.90000,11.70000,5681000
08/15/2008,0000,11.80000,11.90000,11.15000,11.25000,2692000
08/18/2008,0000,11.40000,11.40000,10.60000,10.60000,1653000
08/19/2008,0000,10.60000,11.10000,10.30000,10.90000,2033000
08/20/2008,0000,10.90000,11.35000,10.75000,11.10000,1702000
08/21/2008,0000,11.40000,11.70000,11.15000,11.15000,3436000
08/22/2008,0000,11.20000,11.40000,10.90000,11.05000,1333000
08/25/2008,0000,11.35000,11.45000,11.05000,11.25000,1862000
08/26/2008,0000,11.10000,11.20000,11.00000,11.00000,683000
08/27/2008,0000,11.10000,11.25000,10.95000,11.15000,1044000
08/28/2008,0000,11.00000,11.30000,10.90000,10.95000,874000
08/29/2008,0000,10.95000,11.15000,10.90000,10.90000,669000
09/01/2008,0000,10.90000,10.90000,10.15000,10.20000,2021000
09/02/2008,0000,10.20000,10.45000,10.10000,10.15000,1665000
09/03/2008,0000,10.15000,10.15000,9.44000,9.44000,2559000
09/04/2008,0000,9.00000,9.30000,8.78000,8.78000,2339000
09/05/2008,0000,8.17000,8.49000,8.17000,8.17000,2290000
09/08/2008,0000,8.21000,8.74000,8.21000,8.74000,1062000
09/09/2008,0000,8.77000,8.90000,8.20000,8.30000,977000
09/10/2008,0000,8.30000,8.88000,8.29000,8.88000,1013000
09/11/2008,0000,9.15000,9.22000,8.52000,8.65000,2045000
09/12/2008,0000,8.80000,8.89000,8.30000,8.80000,1416000
09/15/2008,0000,8.70000,8.70000,8.19000,8.19000,1557000
09/16/2008,0000,7.62000,7.76000,7.62000,7.62000,1428000
09/17/2008,0000,7.62000,7.97000,7.09000,7.62000,4107000
09/18/2008,0000,7.27000,7.27000,7.09000,7.17000,3021000
09/19/2008,0000,7.41000,7.67000,7.38000,7.67000,2521000
09/22/2008,0000,7.93000,8.20000,7.50000,8.12000,2904000
09/23/2008,0000,7.72000,8.40000,7.70000,8.25000,2019000
09/24/2008,0000,8.08000,8.49000,8.02000,8.19000,2134000
09/25/2008,0000,8.05000,8.15000,7.92000,8.06000,1339000
09/26/2008,0000,8.12000,8.12000,7.70000,7.81000,1531000
09/30/2008,0000,7.27000,7.81000,7.27000,7.81000,2115000
10/01/2008,0000,7.90000,7.98000,7.75000,7.82000,658000
10/02/2008,0000,7.82000,7.97000,7.76000,7.82000,795000
10/03/2008,0000,7.78000,7.89000,7.44000,7.85000,522000
10/06/2008,0000,7.69000,7.79000,7.62000,7.64000,607000
10/07/2008,0000,7.33000,7.80000,7.22000,7.80000,1742000
10/08/2008,0000,7.31000,7.58000,7.28000,7.35000,1937000
10/09/2008,0000,7.20000,7.45000,7.05000,7.06000,886000
10/13/2008,0000,6.82000,6.83000,6.82000,6.82000,1149000
10/14/2008,0000,7.20000,7.29000,7.10000,7.29000,1642000
10/15/2008,0000,7.15000,7.20000,7.08000,7.19000,348000
10/16/2008,0000,6.94000,7.18000,6.94000,7.04000,921000
10/17/2008,0000,7.18000,7.18000,6.95000,7.15000,787000
10/20/2008,0000,7.05000,7.15000,6.90000,7.15000,885000
10/21/2008,0000,7.47000,7.58000,7.25000,7.25000,1035000
10/22/2008,0000,7.20000,7.25000,7.02000,7.02000,696000
10/23/2008,0000,6.78000,6.91000,6.78000,6.89000,1377000
10/24/2008,0000,6.72000,6.83000,6.65000,6.65000,604000
10/27/2008,0000,6.22000,6.66000,6.19000,6.65000,2072000
10/28/2008,0000,6.61000,6.70000,6.23000,6.51000,721000
10/29/2008,0000,6.94000,6.96000,6.71000,6.90000,1518000
10/30/2008,0000,6.90000,7.38000,6.90000,7.38000,1293000
10/31/2008,0000,7.38000,7.89000,7.30000,7.89000,3493000
11/03/2008,0000,7.89000,8.20000,7.70000,8.17000,1534000
11/04/2008,0000,8.17000,8.20000,7.81000,7.84000,673000
11/05/2008,0000,8.20000,8.25000,7.96000,8.11000,1229000
11/06/2008,0000,7.60000,7.70000,7.55000,7.60000,929000
11/07/2008,0000,7.10000,7.70000,7.10000,7.70000,456000
11/10/2008,0000,7.80000,8.12000,7.60000,7.93000,1122000
11/11/2008,0000,7.81000,8.20000,7.81000,7.85000,1212000
11/12/2008,0000,7.92000,7.92000,7.61000,7.61000,557000
11/13/2008,0000,7.10000,7.61000,7.09000,7.61000,1420000
11/14/2008,0000,7.82000,7.82000,7.61000,7.70000,687000
11/17/2008,0000,7.55000,7.94000,7.55000,7.80000,1248000
11/18/2008,0000,7.80000,8.34000,7.80000,8.09000,3552000
11/19/2008,0000,7.99000,7.99000,7.54000,7.72000,2150000
11/20/2008,0000,7.30000,7.66000,7.26000,7.48000,900000
11/21/2008,0000,7.12000,7.50000,7.12000,7.50000,680000
11/24/2008,0000,7.49000,7.89000,7.40000,7.70000,1058000
11/25/2008,0000,7.94000,7.94000,7.57000,7.70000,1099000
11/26/2008,0000,7.69000,7.81000,7.56000,7.68000,439000
11/27/2008,0000,7.80000,8.21000,7.77000,8.21000,3439000
11/28/2008,0000,8.23000,8.35000,8.00000,8.00000,1472000
12/01/2008,0000,7.99000,8.56000,7.96000,8.56000,3207000
12/02/2008,0000,8.27000,8.43000,8.04000,8.43000,1882000
12/03/2008,0000,8.45000,8.68000,8.30000,8.43000,1716000
12/04/2008,0000,8.50000,8.62000,7.91000,8.43000,2026000
12/05/2008,0000,8.43000,8.43000,8.11000,8.15000,376000
12/08/2008,0000,8.25000,8.43000,8.20000,8.39000,751000
12/09/2008,0000,8.40000,8.58000,8.25000,8.39000,879000
12/10/2008,0000,8.38000,8.59000,8.26000,8.56000,1313000
12/11/2008,0000,8.56000,8.56000,8.36000,8.38000,630000
12/12/2008,0000,8.25000,8.47000,8.00000,8.00000,894000
12/15/2008,0000,8.50000,8.56000,8.31000,8.43000,1079000
12/16/2008,0000,8.48000,8.50000,8.26000,8.28000,590000
12/17/2008,0000,8.30000,8.85000,8.30000,8.85000,4660000
12/18/2008,0000,9.00000,9.46000,9.00000,9.46000,5343000
12/19/2008,0000,9.40000,9.44000,8.90000,9.00000,2445000
12/22/2008,0000,9.10000,9.26000,8.76000,8.92000,1736000
12/23/2008,0000,8.56000,8.89000,8.30000,8.80000,2296000
12/24/2008,0000,8.60000,8.84000,8.52000,8.80000,609000
12/25/2008,0000,9.10000,9.10000,8.70000,8.80000,503000
12/26/2008,0000,8.79000,8.89000,8.70000,8.71000,302000
12/29/2008,0000,8.50000,8.75000,8.41000,8.47000,361000
12/30/2008,0000,8.55000,9.06000,8.47000,9.06000,1640000
12/31/2008,0000,9.10000,9.20000,8.92000,9.20000,1106000
01/05/2009,0000,9.25000,9.40000,9.10000,9.21000,995000
01/06/2009,0000,9.21000,9.29000,9.11000,9.11000,523000
01/07/2009,0000,9.13000,9.30000,9.07000,9.23000,702000
01/08/2009,0000,9.05000,9.05000,8.61000,8.80000,641000
01/09/2009,0000,8.84000,8.84000,8.70000,8.77000,191000
01/12/2009,0000,8.70000,8.86000,8.65000,8.80000,203000
01/13/2009,0000,8.79000,8.79000,8.66000,8.70000,337000
01/14/2009,0000,8.74000,8.86000,8.73000,8.73000,344000
01/15/2009,0000,8.59000,8.59000,8.40000,8.46000,182000
01/16/2009,0000,8.50000,8.50000,8.22000,8.47000,826000
01/19/2009,0000,9.10000,9.10000,8.83000,9.06000,852000
01/20/2009,0000,9.00000,9.05000,8.71000,9.04000,424000
01/21/2009,0000,8.70000,8.91000,8.70000,8.82000,242000
02/02/2009,0000,8.82000,9.06000,8.82000,9.00000,349000
02/03/2009,0000,8.91000,9.15000,8.91000,9.10000,521000
02/04/2009,0000,9.13000,9.13000,8.90000,8.90000,268000
02/05/2009,0000,8.91000,8.97000,8.65000,8.65000,327000
02/06/2009,0000,8.69000,8.86000,8.69000,8.81000,395000
02/09/2009,0000,8.85000,8.95000,8.70000,8.88000,459000
02/10/2009,0000,8.85000,8.85000,8.76000,8.76000,120000
02/11/2009,0000,8.70000,8.76000,8.62000,8.76000,195000
02/12/2009,0000,8.76000,8.88000,8.67000,8.67000,214000
02/13/2009,0000,8.68000,8.76000,8.63000,8.74000,331000
02/16/2009,0000,8.74000,8.74000,8.57000,8.60000,771000
02/17/2009,0000,8.60000,8.62000,8.36000,8.50000,368000
02/18/2009,0000,8.42000,8.52000,8.33000,8.52000,414000
02/19/2009,0000,8.40000,8.50000,8.37000,8.39000,295000
02/20/2009,0000,8.38000,8.38000,8.13000,8.13000,419000
02/23/2009,0000,8.01000,8.13000,7.90000,8.00000,454000
02/24/2009,0000,8.00000,8.00000,7.70000,7.75000,601000
02/25/2009,0000,7.85000,7.91000,7.81000,7.82000,407000
02/26/2009,0000,7.80000,7.85000,7.75000,7.75000,214000
02/27/2009,0000,7.76000,7.80000,7.71000,7.76000,120000
03/02/2009,0000,7.70000,7.72000,7.50000,7.54000,376000
03/03/2009,0000,7.45000,7.64000,7.40000,7.61000,227000
03/04/2009,0000,7.60000,7.83000,7.60000,7.76000,576000
03/05/2009,0000,7.98000,7.98000,7.84000,7.90000,496000
03/06/2009,0000,7.88000,7.88000,7.71000,7.75000,318000
03/09/2009,0000,7.79000,7.84000,7.75000,7.79000,177000
03/10/2009,0000,7.80000,7.87000,7.77000,7.80000,237000
03/11/2009,0000,7.86000,8.19000,7.86000,8.03000,949000
03/12/2009,0000,8.04000,8.10000,7.92000,8.00000,378000
03/13/2009,0000,8.02000,8.15000,8.00000,8.09000,446000
03/16/2009,0000,8.16000,8.33000,8.11000,8.27000,1001000
03/17/2009,0000,8.30000,8.76000,8.18000,8.64000,2093000
03/18/2009,0000,8.15000,8.64000,8.15000,8.37000,948000
03/19/2009,0000,8.46000,8.90000,8.41000,8.59000,1546000
03/20/2009,0000,8.59000,8.78000,8.35000,8.40000,685000
03/23/2009,0000,8.49000,8.80000,8.43000,8.80000,842000
03/24/2009,0000,8.81000,9.10000,8.81000,8.98000,1443000
03/25/2009,0000,8.99000,9.05000,8.80000,9.04000,1197000
03/26/2009,0000,9.05000,9.24000,8.96000,9.10000,1292000
03/27/2009,0000,9.00000,9.20000,8.85000,8.91000,1258000
03/30/2009,0000,8.85000,8.88000,8.35000,8.39000,757000
03/31/2009,0000,8.39000,8.62000,8.39000,8.47000,686000
04/01/2009,0000,8.62000,8.95000,8.55000,8.95000,1142000
04/02/2009,0000,9.25000,9.34000,9.06000,9.21000,3216000
04/03/2009,0000,9.30000,9.70000,9.28000,9.40000,3322000
04/06/2009,0000,9.50000,9.70000,9.30000,9.40000,1540000
04/07/2009,0000,9.66000,9.66000,9.32000,9.44000,998000
04/08/2009,0000,9.40000,9.44000,8.80000,8.80000,1300000
04/09/2009,0000,8.85000,9.29000,8.85000,9.21000,1392000
04/10/2009,0000,9.33000,9.55000,9.26000,9.45000,1429000
04/13/2009,0000,9.70000,10.10000,9.65000,10.10000,2389000
04/14/2009,0000,10.40000,10.40000,9.85000,9.90000,2322000
04/15/2009,0000,9.65000,9.99000,9.65000,9.85000,1072000
04/16/2009,0000,10.00000,10.10000,9.81000,9.89000,1244000
04/17/2009,0000,10.00000,10.10000,9.20000,9.20000,1861000
04/20/2009,0000,9.20000,9.25000,8.70000,8.92000,621000
04/21/2009,0000,8.73000,9.29000,8.71000,9.29000,732000
04/22/2009,0000,9.29000,9.45000,9.11000,9.24000,1160000
04/23/2009,0000,9.24000,9.24000,9.05000,9.18000,867000
04/24/2009,0000,9.18000,9.50000,9.15000,9.35000,1120000
04/27/2009,0000,9.39000,9.45000,8.81000,9.00000,1029000
04/28/2009,0000,9.05000,9.06000,8.37000,8.47000,843000
04/29/2009,0000,8.10000,8.50000,8.10000,8.38000,753000
04/30/2009,0000,8.60000,8.96000,8.60000,8.96000,928000
05/04/2009,0000,9.20000,9.58000,9.20000,9.58000,1190000
05/05/2009,0000,9.75000,9.90000,9.30000,9.42000,1776000
05/06/2009,0000,9.50000,9.90000,9.36000,9.88000,1427000
05/07/2009,0000,9.80000,10.20000,9.70000,9.84000,1920000
05/08/2009,0000,9.75000,9.90000,9.65000,9.67000,898000
05/11/2009,0000,9.70000,10.10000,9.70000,10.10000,1342000
05/12/2009,0000,10.05000,10.05000,9.40000,9.65000,1303000
05/13/2009,0000,9.55000,9.85000,9.55000,9.74000,587000
05/14/2009,0000,9.60000,9.70000,9.45000,9.59000,336000
05/15/2009,0000,9.56000,9.80000,9.52000,9.70000,1283000
05/18/2009,0000,9.70000,10.35000,9.70000,10.35000,2567000
05/19/2009,0000,11.00000,11.05000,10.10000,10.35000,4172000
05/20/2009,0000,10.65000,10.65000,10.10000,10.35000,1840000
05/21/2009,0000,10.40000,11.05000,10.20000,11.05000,4935000
05/22/2009,0000,11.70000,11.80000,11.65000,11.80000,3447000
05/25/2009,0000,12.60000,12.60000,12.20000,12.60000,7942000
05/26/2009,0000,12.75000,13.00000,12.00000,12.50000,5893000
05/27/2009,0000,12.80000,13.00000,12.20000,12.80000,4974000
06/01/2009,0000,13.30000,13.30000,12.60000,12.95000,4126000
06/02/2009,0000,13.25000,13.40000,12.85000,12.85000,4255000
06/03/2009,0000,12.80000,12.95000,12.10000,12.10000,1865000
06/04/2009,0000,12.25000,12.25000,11.60000,12.00000,1351000
06/05/2009,0000,12.10000,12.20000,11.70000,12.00000,1243000
06/08/2009,0000,13.00000,13.05000,11.95000,11.95000,2078000
06/09/2009,0000,11.95000,11.95000,11.15000,11.15000,1616000
06/10/2009,0000,11.00000,11.40000,10.80000,10.85000,1203000
06/11/2009,0000,10.85000,11.20000,10.60000,11.15000,912000
06/12/2009,0000,11.25000,11.45000,10.90000,11.10000,1473000
06/15/2009,0000,11.10000,11.10000,10.35000,10.35000,1260000
06/16/2009,0000,10.15000,10.30000,9.81000,10.10000,1203000
06/17/2009,0000,10.10000,10.40000,9.90000,10.10000,899000
06/18/2009,0000,10.10000,10.20000,9.85000,10.10000,838000
06/19/2009,0000,10.10000,10.50000,10.00000,10.45000,1429000
06/22/2009,0000,10.60000,10.60000,10.10000,10.40000,920000
06/23/2009,0000,10.20000,10.35000,10.15000,10.25000,563000
06/24/2009,0000,10.95000,10.95000,10.95000,10.95000,993000
06/25/2009,0000,11.70000,11.70000,11.70000,11.70000,1092000
06/26/2009,0000,12.10000,12.10000,11.70000,11.90000,4353000
06/29/2009,0000,12.00000,12.10000,11.55000,11.80000,1676000
06/30/2009,0000,11.85000,11.90000,11.45000,11.45000,983000
07/01/2009,0000,11.60000,11.90000,11.45000,11.70000,1039000
07/02/2009,0000,12.00000,12.10000,11.75000,11.90000,1777000
07/03/2009,0000,11.70000,11.90000,11.65000,11.90000,1039000
07/06/2009,0000,12.00000,12.60000,11.90000,12.40000,2039000
07/07/2009,0000,12.50000,12.75000,12.20000,12.30000,2102000
07/08/2009,0000,12.10000,12.30000,11.70000,12.00000,1204000
07/09/2009,0000,11.85000,12.20000,11.85000,12.05000,838000
07/10/2009,0000,12.10000,12.10000,11.85000,11.90000,1051000
07/13/2009,0000,12.20000,12.20000,11.10000,11.40000,1127000
07/14/2009,0000,11.45000,11.55000,11.25000,11.55000,627000
07/15/2009,0000,11.60000,11.75000,11.40000,11.70000,922000
07/16/2009,0000,11.70000,11.95000,11.50000,11.50000,1284000
07/17/2009,0000,11.60000,11.70000,11.55000,11.65000,702000
07/20/2009,0000,11.75000,11.80000,11.50000,11.65000,1227000
07/21/2009,0000,11.75000,11.90000,11.65000,11.75000,1052000
07/22/2009,0000,11.80000,12.15000,11.70000,11.95000,2311000
07/23/2009,0000,11.90000,12.10000,11.80000,11.80000,1197000
07/24/2009,0000,11.95000,12.05000,11.65000,11.65000,1411000
07/27/2009,0000,11.65000,11.80000,11.60000,11.65000,514000
07/28/2009,0000,11.65000,11.90000,11.65000,11.85000,1127000
07/29/2009,0000,11.85000,11.95000,11.65000,11.65000,765000
07/30/2009,0000,11.50000,11.80000,11.50000,11.75000,854000
07/31/2009,0000,11.85000,12.10000,11.75000,11.80000,1733000
08/03/2009,0000,11.75000,12.10000,11.65000,12.10000,2001000
08/04/2009,0000,12.20000,12.40000,11.70000,11.80000,2715000
08/05/2009,0000,11.90000,12.10000,11.45000,11.60000,1709000
08/06/2009,0000,11.60000,11.65000,11.30000,11.60000,910000
08/10/2009,0000,12.40000,12.40000,12.00000,12.40000,5080000
08/11/2009,0000,12.75000,12.75000,12.20000,12.40000,4116000
08/12/2009,0000,12.40000,12.60000,12.25000,12.25000,869000
08/13/2009,0000,12.30000,12.40000,12.20000,12.30000,1509000
08/14/2009,0000,12.50000,12.85000,12.40000,12.70000,4328000
08/17/2009,0000,12.80000,13.20000,12.70000,12.90000,4517000
08/18/2009,0000,12.70000,12.85000,12.00000,12.20000,2113000
08/19/2009,0000,12.30000,12.45000,11.80000,11.80000,1008000
08/20/2009,0000,11.80000,12.00000,11.30000,11.40000,1393000
08/21/2009,0000,11.40000,11.60000,11.00000,11.05000,1323000
08/24/2009,0000,11.20000,11.55000,11.20000,11.55000,584000
08/25/2009,0000,11.75000,11.75000,11.40000,11.45000,607000
08/26/2009,0000,11.50000,11.50000,11.00000,11.00000,647000
08/27/2009,0000,10.75000,11.20000,10.75000,11.10000,497000
08/28/2009,0000,11.00000,11.40000,11.00000,11.15000,595000
08/31/2009,0000,11.40000,11.40000,11.00000,11.10000,1003000
09/01/2009,0000,11.10000,11.35000,11.05000,11.35000,909000
09/02/2009,0000,11.20000,11.35000,11.15000,11.15000,380000
09/03/2009,0000,11.25000,11.45000,11.15000,11.30000,1053000
09/04/2009,0000,11.30000,11.45000,11.20000,11.30000,698000
09/07/2009,0000,11.40000,11.40000,11.25000,11.35000,542000
09/08/2009,0000,11.45000,11.70000,11.40000,11.60000,1161000
09/09/2009,0000,11.65000,11.95000,11.55000,11.85000,1974000
09/10/2009,0000,12.65000,12.65000,12.20000,12.60000,8052000
09/11/2009,0000,12.50000,12.60000,12.25000,12.25000,1879000
09/14/2009,0000,12.35000,12.35000,11.80000,11.85000,1072000
09/15/2009,0000,11.85000,12.10000,11.75000,12.00000,677000
09/16/2009,0000,12.10000,12.20000,11.95000,12.20000,817000
09/17/2009,0000,12.30000,12.50000,12.10000,12.10000,1562000
09/18/2009,0000,12.10000,12.25000,12.00000,12.10000,716000
09/21/2009,0000,12.10000,12.20000,11.85000,11.90000,1470000
09/22/2009,0000,11.95000,12.00000,11.80000,11.90000,877000
09/23/2009,0000,11.90000,11.95000,11.60000,11.65000,815000
09/24/2009,0000,11.60000,11.65000,11.45000,11.55000,413000
09/25/2009,0000,11.50000,11.65000,11.40000,11.65000,461000
09/28/2009,0000,11.60000,11.60000,11.40000,11.40000,645000
09/29/2009,0000,11.45000,11.55000,11.40000,11.50000,625000
09/30/2009,0000,11.55000,11.70000,11.50000,11.65000,976000
10/01/2009,0000,11.75000,11.75000,11.55000,11.60000,648000
10/02/2009,0000,11.50000,11.75000,11.50000,11.75000,875000
10/05/2009,0000,11.75000,11.75000,11.50000,11.60000,470000
10/06/2009,0000,11.70000,11.80000,11.60000,11.65000,740000
10/07/2009,0000,11.70000,11.90000,11.65000,11.90000,829000
10/08/2009,0000,11.90000,12.25000,11.75000,11.85000,2070000
10/09/2009,0000,11.95000,12.35000,11.95000,12.10000,1865000
10/12/2009,0000,12.15000,12.40000,12.15000,12.40000,1520000
10/13/2009,0000,12.15000,12.25000,11.95000,12.10000,911000
10/14/2009,0000,12.20000,12.40000,12.20000,12.20000,1326000
10/15/2009,0000,12.35000,12.40000,12.00000,12.05000,721000
10/16/2009,0000,12.00000,12.30000,12.00000,12.10000,1125000
10/19/2009,0000,12.15000,12.25000,12.05000,12.20000,751000
10/20/2009,0000,12.25000,12.45000,12.20000,12.25000,1318000
10/21/2009,0000,12.20000,12.25000,12.05000,12.10000,666000
10/22/2009,0000,12.00000,12.20000,11.90000,11.90000,786000
10/23/2009,0000,12.00000,12.15000,11.95000,12.05000,418000
10/26/2009,0000,12.05000,12.15000,11.95000,12.00000,732000
10/27/2009,0000,11.90000,11.95000,11.80000,11.80000,609000
10/28/2009,0000,11.85000,11.95000,11.65000,11.70000,331000
10/29/2009,0000,11.65000,11.65000,11.15000,11.25000,1044000
10/30/2009,0000,11.35000,11.35000,11.20000,11.25000,381000
11/02/2009,0000,11.00000,11.10000,10.75000,11.05000,424000
11/03/2009,0000,11.00000,11.20000,10.95000,11.15000,415000
11/04/2009,0000,11.15000,11.35000,11.15000,11.35000,469000
11/05/2009,0000,11.25000,11.35000,11.10000,11.15000,390000
11/06/2009,0000,11.30000,11.30000,11.15000,11.20000,368000
11/09/2009,0000,11.20000,11.30000,11.15000,11.25000,378000
11/10/2009,0000,11.30000,11.50000,11.20000,11.30000,482000
11/11/2009,0000,11.40000,11.40000,11.20000,11.30000,471000
11/12/2009,0000,11.40000,11.40000,11.20000,11.20000,671000
11/13/2009,0000,11.30000,11.30000,11.15000,11.30000,423000
11/16/2009,0000,11.35000,11.35000,11.20000,11.30000,401000
11/17/2009,0000,11.40000,11.45000,11.35000,11.35000,757000
11/18/2009,0000,11.35000,11.50000,11.35000,11.50000,455000
11/19/2009,0000,11.60000,11.65000,11.30000,11.40000,753000
11/20/2009,0000,11.40000,11.45000,11.30000,11.30000,277000
11/23/2009,0000,11.30000,11.40000,11.25000,11.25000,221000
11/24/2009,0000,11.40000,11.40000,11.20000,11.25000,444000
11/25/2009,0000,11.20000,11.40000,11.20000,11.30000,401000
11/26/2009,0000,11.30000,11.45000,11.25000,11.25000,681000
11/27/2009,0000,11.10000,11.20000,10.95000,10.95000,914000
11/30/2009,0000,11.00000,11.10000,11.00000,11.05000,281000
12/01/2009,0000,11.00000,11.20000,11.00000,11.10000,288000
12/02/2009,0000,11.10000,11.25000,11.10000,11.10000,461000
12/03/2009,0000,11.10000,11.15000,11.05000,11.05000,517000
12/04/2009,0000,11.10000,11.20000,11.05000,11.15000,214000
12/07/2009,0000,11.25000,11.45000,11.10000,11.40000,656000
12/08/2009,0000,11.50000,11.55000,11.25000,11.25000,455000
12/09/2009,0000,11.20000,11.35000,11.20000,11.25000,259000
12/11/2009,0000,11.15000,11.50000,11.15000,11.45000,1018000
12/14/2009,0000,11.55000,11.55000,11.35000,11.50000,379000
12/15/2009,0000,11.60000,11.60000,11.20000,11.30000,819000
12/16/2009,0000,11.30000,11.30000,11.20000,11.25000,536000
12/17/2009,0000,11.30000,11.30000,11.15000,11.25000,554000
12/18/2009,0000,11.15000,11.25000,11.15000,11.20000,238000
12/21/2009,0000,11.25000,11.35000,11.20000,11.25000,372000
12/22/2009,0000,11.35000,11.35000,11.25000,11.35000,315000
12/23/2009,0000,11.35000,11.35000,11.20000,11.25000,370000
12/25/2009,0000,11.30000,11.35000,11.20000,11.20000,225000
12/28/2009,0000,11.30000,11.35000,11.20000,11.35000,552000
12/29/2009,0000,11.50000,11.50000,11.20000,11.30000,335011
