DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.90000,14.00000,13.90000,13.95000,974000
04/03/2007,0000,13.95000,14.40000,13.90000,14.30000,2736000
04/04/2007,0000,14.40000,14.40000,14.05000,14.10000,1750000
04/09/2007,0000,14.15000,14.65000,14.15000,14.50000,3242000
04/10/2007,0000,14.50000,14.50000,14.15000,14.30000,1250000
04/11/2007,0000,14.20000,14.20000,13.95000,14.05000,2086000
04/12/2007,0000,14.00000,14.60000,14.00000,14.45000,3848000
04/13/2007,0000,14.50000,14.50000,14.20000,14.20000,1150000
04/16/2007,0000,14.70000,15.10000,14.65000,14.75000,5402000
04/17/2007,0000,15.00000,15.00000,14.30000,14.45000,1716000
04/18/2007,0000,14.55000,14.65000,14.45000,14.55000,683000
04/19/2007,0000,14.55000,14.60000,14.25000,14.40000,1419000
04/20/2007,0000,14.45000,15.40000,14.45000,15.40000,7874000
04/23/2007,0000,15.80000,16.25000,15.45000,15.70000,11313000
04/24/2007,0000,16.10000,16.40000,15.80000,15.95000,10376000
04/25/2007,0000,16.00000,16.00000,15.55000,15.65000,3657000
04/26/2007,0000,15.65000,16.30000,15.65000,15.90000,5458000
04/27/2007,0000,15.95000,15.95000,15.30000,15.30000,2076000
04/30/2007,0000,15.35000,15.40000,14.65000,14.80000,2722000
05/02/2007,0000,14.80000,14.95000,14.80000,14.85000,1100000
05/03/2007,0000,14.90000,15.00000,14.00000,14.60000,2697000
05/04/2007,0000,14.50000,14.80000,14.45000,14.80000,1536000
05/07/2007,0000,14.85000,14.90000,14.60000,14.75000,1050000
05/08/2007,0000,14.90000,14.90000,14.70000,14.70000,806000
05/09/2007,0000,14.70000,14.80000,14.55000,14.75000,749000
05/10/2007,0000,14.75000,14.90000,14.50000,14.65000,1329000
05/11/2007,0000,14.55000,14.60000,14.45000,14.60000,1157000
05/14/2007,0000,14.50000,14.70000,14.50000,14.55000,913000
05/15/2007,0000,14.50000,15.25000,14.45000,14.90000,2566000
05/16/2007,0000,14.80000,15.00000,14.65000,14.85000,587000
05/17/2007,0000,14.90000,14.90000,14.70000,14.75000,598000
05/18/2007,0000,14.75000,14.80000,14.45000,14.55000,900000
05/21/2007,0000,14.55000,14.70000,14.50000,14.60000,904000
05/22/2007,0000,14.60000,14.80000,14.55000,14.65000,1486000
05/23/2007,0000,14.55000,14.75000,14.55000,14.60000,1055000
05/24/2007,0000,14.60000,14.65000,14.40000,14.65000,2045000
05/25/2007,0000,14.60000,14.60000,14.40000,14.50000,1429000
05/28/2007,0000,14.50000,14.60000,14.40000,14.60000,702000
05/29/2007,0000,14.60000,14.65000,14.45000,14.65000,528000
05/30/2007,0000,14.60000,14.60000,14.50000,14.50000,443000
05/31/2007,0000,14.50000,14.60000,14.50000,14.60000,409000
06/01/2007,0000,14.50000,14.65000,14.45000,14.60000,617000
06/04/2007,0000,14.55000,14.70000,14.55000,14.60000,494000
06/05/2007,0000,14.60000,14.65000,14.55000,14.55000,597000
06/06/2007,0000,14.55000,14.70000,14.50000,14.55000,724000
06/07/2007,0000,14.55000,15.00000,14.50000,14.75000,1352000
06/08/2007,0000,14.75000,14.85000,14.50000,14.50000,1390000
06/11/2007,0000,14.60000,14.75000,14.55000,14.70000,611000
06/12/2007,0000,14.85000,14.85000,14.60000,14.60000,781000
06/13/2007,0000,14.70000,14.75000,14.55000,14.55000,494000
06/14/2007,0000,14.70000,14.70000,14.40000,14.40000,4293000
06/15/2007,0000,14.40000,14.80000,14.40000,14.65000,2971000
06/20/2007,0000,14.75000,14.80000,14.50000,14.70000,1416000
06/21/2007,0000,14.70000,14.85000,14.70000,14.80000,1154000
06/22/2007,0000,14.80000,14.95000,14.65000,14.85000,3332000
06/25/2007,0000,15.05000,15.20000,15.00000,15.05000,2157000
06/26/2007,0000,15.20000,15.20000,14.90000,14.95000,1360000
06/27/2007,0000,15.10000,15.10000,14.95000,15.05000,1188000
06/28/2007,0000,15.15000,15.40000,15.05000,15.30000,2720000
06/29/2007,0000,15.30000,15.75000,15.20000,15.65000,3824000
07/02/2007,0000,15.80000,16.20000,15.65000,16.15000,4679000
07/03/2007,0000,16.40000,16.45000,16.10000,16.15000,4025000
07/04/2007,0000,16.30000,16.55000,16.10000,16.30000,3895000
07/05/2007,0000,16.50000,16.50000,16.10000,16.25000,1812000
07/06/2007,0000,16.30000,16.40000,16.10000,16.25000,2330000
07/09/2007,0000,16.40000,16.70000,16.25000,16.65000,7307000
07/10/2007,0000,15.40000,15.40000,15.00000,15.15000,4869000
07/11/2007,0000,15.10000,15.10000,14.80000,14.90000,2218000
07/12/2007,0000,15.00000,15.60000,15.00000,15.25000,3201000
07/13/2007,0000,15.45000,15.45000,14.70000,15.05000,2916000
07/16/2007,0000,15.15000,15.35000,14.95000,15.10000,2925000
07/17/2007,0000,15.10000,15.15000,14.95000,15.15000,1843000
07/18/2007,0000,15.10000,15.90000,15.10000,15.45000,4280000
07/19/2007,0000,15.70000,15.75000,15.05000,15.10000,3101000
07/20/2007,0000,15.10000,15.70000,15.10000,15.55000,5194000
07/23/2007,0000,15.55000,16.10000,15.55000,15.80000,5194000
07/24/2007,0000,15.90000,16.15000,15.45000,15.55000,4187000
07/25/2007,0000,15.55000,15.80000,15.50000,15.70000,2906000
07/26/2007,0000,15.80000,16.75000,15.80000,16.75000,16138000
07/27/2007,0000,16.20000,17.90000,16.20000,17.90000,12577000
07/30/2007,0000,19.15000,19.15000,17.50000,18.90000,34097000
07/31/2007,0000,18.90000,18.90000,17.75000,18.75000,8778000
08/01/2007,0000,18.00000,19.45000,18.00000,18.10000,10367000
08/02/2007,0000,18.50000,19.35000,17.20000,18.40000,16768000
08/03/2007,0000,18.70000,19.65000,18.70000,19.65000,15242000
08/06/2007,0000,20.10000,20.50000,18.70000,18.75000,20283000
08/07/2007,0000,18.80000,18.90000,17.45000,17.45000,11557000
08/08/2007,0000,17.45000,18.40000,17.00000,18.00000,13220000
08/09/2007,0000,18.90000,19.25000,18.55000,18.65000,16306000
08/10/2007,0000,17.90000,19.95000,17.85000,19.95000,12394000
08/13/2007,0000,21.10000,21.30000,20.40000,21.30000,20247000
08/14/2007,0000,22.00000,22.75000,21.80000,22.75000,16991000
08/15/2007,0000,23.10000,23.40000,21.40000,21.65000,16504000
08/16/2007,0000,21.00000,21.90000,20.15000,20.15000,7671000
08/17/2007,0000,19.30000,20.15000,18.75000,18.75000,5878000
08/20/2007,0000,19.80000,19.80000,18.15000,19.00000,9915000
08/21/2007,0000,19.00000,20.30000,18.70000,20.20000,13710000
08/22/2007,0000,20.00000,20.05000,18.80000,18.80000,6843000
08/23/2007,0000,19.10000,19.50000,18.50000,18.90000,5274000
08/24/2007,0000,18.90000,19.60000,18.80000,19.00000,4046000
08/27/2007,0000,19.10000,19.75000,19.10000,19.20000,3709000
08/28/2007,0000,19.40000,19.40000,18.75000,18.75000,2087000
08/29/2007,0000,18.30000,18.50000,17.60000,17.85000,2779000
08/30/2007,0000,18.10000,19.05000,18.10000,19.05000,3185000
08/31/2007,0000,19.10000,19.65000,18.80000,19.25000,4133000
09/03/2007,0000,19.80000,20.30000,19.50000,19.75000,4207000
09/04/2007,0000,19.85000,20.05000,18.90000,19.00000,2965000
09/05/2007,0000,19.20000,19.40000,18.90000,18.90000,2523000
09/06/2007,0000,18.60000,19.10000,18.60000,18.90000,901000
09/07/2007,0000,19.00000,19.40000,18.80000,18.85000,1530000
09/10/2007,0000,18.50000,19.10000,18.30000,18.85000,1540000
09/11/2007,0000,19.50000,19.80000,19.10000,19.15000,3145000
09/12/2007,0000,19.50000,19.50000,19.05000,19.10000,2053000
09/13/2007,0000,19.30000,19.80000,18.70000,18.85000,3725000
09/14/2007,0000,18.90000,19.05000,18.60000,18.70000,2360000
09/17/2007,0000,18.70000,19.40000,18.70000,18.95000,2445000
09/19/2007,0000,19.50000,19.50000,18.35000,18.35000,3197000
09/20/2007,0000,18.45000,18.75000,18.30000,18.70000,2030000
09/21/2007,0000,18.80000,20.00000,18.60000,20.00000,7919000
09/26/2007,0000,20.50000,21.40000,20.30000,21.40000,12164000
09/27/2007,0000,21.90000,22.00000,20.60000,20.60000,6583000
09/28/2007,0000,20.60000,21.00000,20.20000,20.75000,7321000
10/01/2007,0000,20.30000,20.65000,20.00000,20.30000,4341000
10/02/2007,0000,20.50000,20.50000,19.70000,20.15000,6005000
10/03/2007,0000,20.15000,20.30000,19.65000,19.80000,5748000
10/04/2007,0000,19.70000,20.30000,19.70000,19.95000,4208000
10/05/2007,0000,20.80000,21.30000,19.70000,19.75000,17000000
10/08/2007,0000,19.90000,19.95000,19.10000,19.10000,3937000
10/09/2007,0000,19.00000,19.25000,18.35000,18.55000,4050000
10/11/2007,0000,18.45000,18.80000,18.10000,18.50000,2574000
10/12/2007,0000,18.30000,18.65000,18.30000,18.35000,1536000
10/15/2007,0000,18.30000,18.50000,17.70000,17.80000,1932000
10/16/2007,0000,17.50000,17.55000,17.00000,17.40000,3609000
10/17/2007,0000,17.40000,17.60000,17.30000,17.50000,1225000
10/18/2007,0000,17.70000,17.70000,17.30000,17.35000,1286000
10/19/2007,0000,17.35000,17.45000,16.90000,17.00000,2178000
10/22/2007,0000,16.10000,16.50000,15.90000,16.00000,2960000
10/23/2007,0000,16.20000,16.45000,16.05000,16.45000,1918000
10/24/2007,0000,16.50000,17.60000,16.50000,17.20000,5608000
10/25/2007,0000,17.05000,17.60000,16.80000,16.80000,2894000
10/26/2007,0000,17.05000,17.25000,16.80000,16.80000,1581000
10/29/2007,0000,16.90000,17.10000,16.40000,16.45000,1679000
10/30/2007,0000,16.60000,16.60000,16.05000,16.10000,1468000
10/31/2007,0000,16.10000,16.60000,16.10000,16.35000,1150000
11/01/2007,0000,16.40000,16.40000,15.60000,15.65000,1801000
11/02/2007,0000,15.50000,15.50000,15.00000,15.10000,2334000
11/05/2007,0000,15.15000,15.15000,14.30000,14.65000,2752000
11/06/2007,0000,14.35000,15.00000,14.35000,14.80000,1211000
11/07/2007,0000,14.90000,15.10000,14.80000,14.85000,846000
11/08/2007,0000,14.55000,14.55000,13.85000,13.85000,2418000
11/09/2007,0000,13.40000,13.85000,13.35000,13.40000,2168000
11/12/2007,0000,12.80000,13.00000,12.55000,12.85000,2615000
11/13/2007,0000,12.80000,13.15000,12.80000,13.15000,950000
11/14/2007,0000,13.35000,13.70000,13.35000,13.65000,985000
11/15/2007,0000,13.70000,13.70000,13.30000,13.40000,786000
11/16/2007,0000,13.20000,13.35000,13.10000,13.30000,507000
11/19/2007,0000,13.40000,13.55000,13.15000,13.20000,481000
11/20/2007,0000,13.05000,13.50000,12.85000,13.50000,967000
11/21/2007,0000,13.40000,13.40000,12.90000,12.90000,713000
11/22/2007,0000,12.90000,13.15000,12.90000,13.00000,657000
11/23/2007,0000,13.15000,13.20000,12.70000,12.80000,879000
11/26/2007,0000,12.90000,13.20000,12.90000,13.00000,482000
11/27/2007,0000,12.90000,12.95000,12.55000,12.70000,685000
11/28/2007,0000,12.80000,12.95000,12.80000,12.80000,491000
11/29/2007,0000,13.20000,13.20000,12.70000,12.80000,586000
11/30/2007,0000,13.00000,13.20000,12.85000,13.15000,530000
12/03/2007,0000,13.20000,13.70000,13.15000,13.55000,880000
12/04/2007,0000,13.70000,13.95000,13.50000,13.80000,904000
12/05/2007,0000,13.80000,13.80000,13.50000,13.55000,512000
12/06/2007,0000,13.60000,13.80000,13.50000,13.55000,326000
12/07/2007,0000,13.70000,13.70000,13.40000,13.40000,311000
12/10/2007,0000,13.65000,13.65000,13.30000,13.30000,232000
12/11/2007,0000,13.35000,13.45000,13.25000,13.30000,278000
12/12/2007,0000,13.20000,13.20000,13.10000,13.20000,406000
12/13/2007,0000,13.20000,13.40000,12.60000,12.65000,1328000
12/14/2007,0000,12.70000,12.90000,12.50000,12.75000,1175000
12/17/2007,0000,12.70000,12.70000,11.95000,11.95000,1143000
12/18/2007,0000,11.70000,11.80000,11.15000,11.50000,1485000
12/19/2007,0000,11.75000,11.85000,11.55000,11.75000,771000
12/20/2007,0000,11.70000,12.25000,11.70000,11.70000,661000
12/21/2007,0000,12.10000,12.10000,11.50000,11.70000,875000
12/24/2007,0000,11.80000,12.10000,11.80000,12.00000,614000
12/25/2007,0000,12.00000,12.15000,11.90000,12.10000,304000
12/26/2007,0000,12.10000,12.10000,11.90000,11.95000,293000
12/27/2007,0000,11.95000,12.20000,11.85000,12.05000,666000
12/28/2007,0000,12.00000,12.30000,11.90000,12.25000,611000
12/31/2007,0000,12.35000,13.10000,12.35000,13.10000,1935000
01/02/2008,0000,13.20000,13.60000,13.10000,13.25000,2397000
01/03/2008,0000,12.95000,13.20000,12.80000,13.20000,553000
01/04/2008,0000,13.00000,13.40000,13.00000,13.30000,556000
01/07/2008,0000,13.00000,13.15000,12.70000,12.80000,720000
01/08/2008,0000,12.90000,13.00000,12.60000,12.85000,521000
01/09/2008,0000,12.50000,12.85000,12.50000,12.75000,488000
01/10/2008,0000,12.80000,12.90000,12.65000,12.65000,571000
01/11/2008,0000,12.85000,13.05000,12.80000,12.85000,520000
01/14/2008,0000,12.85000,13.20000,12.85000,13.00000,626000
01/15/2008,0000,13.15000,13.45000,13.00000,13.25000,1272000
01/16/2008,0000,13.30000,14.00000,13.10000,13.55000,1488000
01/17/2008,0000,13.70000,13.70000,13.00000,13.10000,775000
01/18/2008,0000,13.00000,13.20000,12.90000,13.20000,435000
01/21/2008,0000,13.30000,13.35000,13.10000,13.15000,681000
01/22/2008,0000,12.85000,12.85000,12.25000,12.25000,1047000
01/23/2008,0000,12.25000,12.50000,11.70000,11.75000,897000
01/24/2008,0000,11.80000,12.15000,11.75000,11.85000,811000
01/25/2008,0000,12.00000,12.10000,11.95000,12.10000,597000
01/28/2008,0000,12.00000,12.05000,11.75000,11.75000,361000
01/29/2008,0000,11.85000,12.00000,11.60000,11.80000,460000
01/30/2008,0000,11.90000,11.90000,11.65000,11.75000,265000
01/31/2008,0000,11.75000,11.90000,11.60000,11.85000,374000
02/01/2008,0000,11.95000,12.05000,11.90000,11.95000,528000
02/12/2008,0000,11.80000,11.95000,11.80000,11.80000,367000
02/13/2008,0000,12.00000,12.40000,11.90000,12.10000,282000
02/14/2008,0000,12.10000,12.25000,12.10000,12.20000,316000
02/15/2008,0000,12.20000,12.30000,12.00000,12.25000,334000
02/18/2008,0000,12.30000,12.40000,12.15000,12.30000,816000
02/19/2008,0000,12.40000,12.70000,12.25000,12.60000,1070000
02/20/2008,0000,12.60000,12.80000,12.40000,12.40000,361000
02/21/2008,0000,12.40000,12.70000,12.40000,12.55000,354000
02/22/2008,0000,12.50000,12.55000,12.40000,12.40000,454000
02/25/2008,0000,12.70000,13.25000,12.50000,13.10000,2062000
02/26/2008,0000,13.20000,13.30000,12.80000,12.85000,1121000
02/27/2008,0000,13.00000,13.05000,12.85000,12.85000,600000
02/29/2008,0000,12.80000,13.35000,12.80000,13.20000,908000
03/03/2008,0000,13.00000,13.10000,12.80000,12.90000,651000
03/04/2008,0000,13.00000,13.25000,12.95000,13.15000,942000
03/05/2008,0000,13.20000,14.05000,13.20000,14.05000,5063000
03/06/2008,0000,14.40000,14.75000,13.95000,14.00000,5291000
03/07/2008,0000,13.95000,14.10000,13.60000,13.60000,1534000
03/10/2008,0000,13.40000,13.70000,13.35000,13.40000,940000
03/11/2008,0000,13.25000,13.80000,13.25000,13.70000,819000
03/12/2008,0000,13.90000,13.90000,13.45000,13.45000,851000
03/13/2008,0000,13.40000,13.60000,13.30000,13.30000,616000
03/14/2008,0000,13.30000,13.40000,13.10000,13.10000,503000
03/17/2008,0000,13.00000,13.00000,12.65000,12.80000,552000
03/18/2008,0000,12.70000,12.85000,12.60000,12.75000,405000
03/19/2008,0000,12.85000,13.05000,12.80000,12.80000,419000
03/20/2008,0000,12.70000,12.90000,12.70000,12.85000,406000
03/21/2008,0000,12.90000,13.05000,12.80000,12.95000,730000
03/24/2008,0000,13.40000,13.50000,13.00000,13.15000,1602000
03/25/2008,0000,13.30000,13.80000,13.25000,13.50000,1410000
03/26/2008,0000,13.50000,13.75000,13.40000,13.45000,1002000
03/27/2008,0000,13.45000,13.55000,13.25000,13.30000,666000
03/28/2008,0000,13.30000,13.45000,13.30000,13.40000,445000
03/31/2008,0000,13.50000,13.55000,13.35000,13.40000,426000
04/01/2008,0000,13.50000,13.55000,13.10000,13.10000,612000
04/02/2008,0000,13.20000,13.35000,13.00000,13.10000,991000
04/03/2008,0000,13.20000,13.20000,12.80000,12.95000,825000
04/07/2008,0000,13.00000,13.15000,12.90000,13.10000,900000
04/08/2008,0000,13.20000,13.20000,12.95000,13.00000,338000
04/09/2008,0000,13.05000,13.15000,13.00000,13.00000,402000
04/10/2008,0000,13.00000,13.25000,13.00000,13.25000,589000
04/11/2008,0000,13.40000,13.80000,13.30000,13.60000,2325000
04/14/2008,0000,13.50000,13.70000,13.50000,13.70000,940000
04/15/2008,0000,13.70000,13.80000,13.60000,13.80000,749000
04/16/2008,0000,13.90000,14.20000,13.90000,14.00000,1916000
04/17/2008,0000,14.20000,14.30000,13.80000,13.80000,1499000
04/18/2008,0000,13.90000,14.00000,13.75000,14.00000,746000
04/21/2008,0000,14.20000,14.25000,13.75000,13.80000,1228000
04/22/2008,0000,13.95000,13.95000,13.75000,13.85000,607000
04/23/2008,0000,13.75000,14.00000,13.70000,13.95000,890000
04/24/2008,0000,14.00000,14.10000,13.80000,13.80000,686000
04/25/2008,0000,13.80000,13.95000,13.75000,13.75000,597000
04/28/2008,0000,13.65000,13.80000,13.40000,13.40000,810000
04/29/2008,0000,13.45000,13.50000,13.30000,13.30000,867000
04/30/2008,0000,13.30000,13.35000,12.95000,13.00000,1265000
05/02/2008,0000,12.10000,12.40000,12.10000,12.10000,2690000
05/05/2008,0000,11.50000,11.75000,11.45000,11.55000,2257000
05/06/2008,0000,11.60000,11.75000,11.55000,11.75000,1018000
05/07/2008,0000,11.80000,11.95000,11.75000,11.80000,731000
05/08/2008,0000,11.90000,11.90000,11.50000,11.50000,702000
05/09/2008,0000,11.50000,11.70000,11.50000,11.55000,831000
05/12/2008,0000,11.55000,11.75000,11.55000,11.60000,697000
05/13/2008,0000,11.75000,11.85000,11.65000,11.80000,572000
05/14/2008,0000,11.85000,12.20000,11.70000,12.10000,1778000
05/15/2008,0000,12.20000,12.30000,12.10000,12.10000,723000
05/16/2008,0000,12.10000,12.20000,11.90000,11.90000,1085000
05/19/2008,0000,12.00000,12.10000,11.80000,12.00000,1035000
05/20/2008,0000,12.10000,12.10000,11.85000,11.85000,770000
05/21/2008,0000,11.80000,12.00000,11.80000,11.85000,219000
05/22/2008,0000,11.80000,11.95000,11.80000,11.85000,335000
05/23/2008,0000,11.90000,12.05000,11.80000,11.80000,601000
05/26/2008,0000,11.80000,11.90000,11.65000,11.70000,325000
05/27/2008,0000,11.80000,11.80000,11.60000,11.60000,278000
05/28/2008,0000,11.70000,11.70000,11.50000,11.50000,286000
05/29/2008,0000,11.60000,11.60000,11.50000,11.50000,312000
05/30/2008,0000,11.55000,11.60000,11.15000,11.25000,418000
06/02/2008,0000,11.30000,11.50000,11.15000,11.15000,330000
06/03/2008,0000,11.25000,11.25000,11.15000,11.20000,238000
06/04/2008,0000,11.15000,11.25000,11.05000,11.05000,378000
06/05/2008,0000,11.10000,11.15000,10.70000,10.95000,907000
06/06/2008,0000,11.00000,11.15000,10.95000,11.05000,526000
06/10/2008,0000,12.25000,12.55000,11.85000,11.90000,2578000
06/11/2008,0000,11.95000,12.00000,11.60000,11.65000,666000
06/12/2008,0000,11.65000,11.65000,10.85000,10.85000,969000
06/13/2008,0000,10.85000,11.05000,10.75000,10.80000,328000
06/16/2008,0000,10.90000,10.95000,10.70000,10.75000,405000
06/17/2008,0000,10.80000,11.20000,10.70000,10.90000,890000
06/18/2008,0000,10.90000,10.95000,10.75000,10.95000,375000
06/19/2008,0000,10.75000,11.00000,10.75000,10.80000,345000
06/20/2008,0000,10.80000,11.00000,10.80000,10.85000,340000
06/23/2008,0000,10.80000,11.05000,10.55000,10.80000,433000
06/24/2008,0000,10.95000,10.95000,10.70000,10.75000,1028000
06/25/2008,0000,10.65000,10.95000,10.65000,10.90000,438000
06/26/2008,0000,11.00000,11.25000,10.80000,11.20000,710000
06/27/2008,0000,10.85000,11.00000,10.45000,10.60000,2161000
06/30/2008,0000,9.30000,9.89000,9.30000,9.30000,1220000
07/01/2008,0000,8.81000,8.98000,8.65000,8.65000,1448000
07/02/2008,0000,8.50000,8.74000,8.45000,8.70000,922000
07/03/2008,0000,8.59000,8.84000,8.40000,8.84000,609000
07/04/2008,0000,8.84000,8.84000,8.69000,8.70000,590000
07/07/2008,0000,8.70000,8.80000,8.65000,8.76000,183000
07/08/2008,0000,8.76000,8.78000,8.40000,8.50000,258000
07/09/2008,0000,8.50000,8.60000,8.35000,8.35000,422000
07/10/2008,0000,8.24000,8.35000,7.85000,8.25000,1090000
07/11/2008,0000,8.25000,8.48000,8.20000,8.38000,461000
07/14/2008,0000,8.42000,8.48000,8.40000,8.42000,231000
07/15/2008,0000,8.30000,8.40000,7.95000,8.00000,235000
07/16/2008,0000,8.00000,8.00000,7.50000,7.50000,783000
07/17/2008,0000,7.60000,7.80000,7.60000,7.64000,392000
07/18/2008,0000,7.70000,7.87000,7.15000,7.20000,610000
07/21/2008,0000,7.22000,7.39000,7.20000,7.32000,395000
07/22/2008,0000,7.49000,7.49000,7.30000,7.40000,211000
07/23/2008,0000,7.50000,7.83000,7.50000,7.75000,281000
07/24/2008,0000,7.81000,7.83000,7.70000,7.77000,226000
07/25/2008,0000,7.70000,8.00000,7.70000,7.97000,249000
07/29/2008,0000,7.86000,7.86000,7.42000,7.65000,406000
07/30/2008,0000,7.71000,7.80000,7.68000,7.79000,124000
07/31/2008,0000,7.85000,8.33000,7.75000,8.33000,545000
08/01/2008,0000,8.70000,8.86000,8.42000,8.51000,1338000
08/04/2008,0000,8.60000,8.60000,8.10000,8.25000,228000
08/05/2008,0000,8.35000,8.50000,7.90000,8.00000,389000
08/06/2008,0000,8.20000,8.20000,8.05000,8.10000,168000
08/07/2008,0000,8.10000,8.26000,8.10000,8.25000,177000
08/08/2008,0000,8.15000,8.29000,8.15000,8.29000,375000
08/11/2008,0000,8.35000,8.35000,8.22000,8.28000,39000
08/12/2008,0000,8.25000,8.28000,8.00000,8.10000,292000
08/13/2008,0000,8.17000,8.19000,8.01000,8.05000,281000
08/14/2008,0000,8.16000,8.16000,8.03000,8.14000,111000
08/15/2008,0000,8.06000,8.18000,8.04000,8.05000,409000
08/18/2008,0000,8.01000,8.02000,7.70000,7.89000,357000
08/19/2008,0000,7.88000,7.88000,7.36000,7.36000,319000
08/20/2008,0000,7.65000,7.65000,7.36000,7.41000,183000
08/21/2008,0000,7.51000,7.51000,7.32000,7.33000,155000
08/22/2008,0000,7.30000,7.44000,7.15000,7.16000,374000
08/25/2008,0000,7.20000,7.33000,7.20000,7.30000,195000
08/26/2008,0000,7.25000,7.25000,7.12000,7.14000,119000
08/27/2008,0000,7.24000,7.26000,7.15000,7.22000,120000
08/28/2008,0000,7.36000,7.36000,7.23000,7.23000,68000
08/29/2008,0000,7.34000,7.34000,7.29000,7.30000,120000
09/01/2008,0000,7.30000,7.30000,6.80000,6.83000,443000
09/02/2008,0000,6.45000,6.60000,6.45000,6.46000,737000
09/03/2008,0000,6.42000,6.54000,6.01000,6.01000,1049000
09/04/2008,0000,6.00000,6.15000,5.72000,5.72000,985000
09/05/2008,0000,5.72000,5.94000,5.51000,5.76000,581000
09/08/2008,0000,5.90000,6.16000,5.88000,6.16000,302000
09/09/2008,0000,6.20000,6.20000,5.90000,5.90000,308000
09/10/2008,0000,5.70000,6.14000,5.70000,6.04000,187000
09/11/2008,0000,6.02000,6.05000,5.90000,5.93000,199000
09/12/2008,0000,5.95000,6.09000,5.81000,6.08000,272000
09/15/2008,0000,6.00000,6.06000,5.70000,5.80000,287000
09/16/2008,0000,5.41000,5.70000,5.40000,5.70000,881000
09/17/2008,0000,5.75000,5.85000,5.60000,5.84000,384000
09/18/2008,0000,5.75000,5.75000,5.44000,5.44000,557000
09/19/2008,0000,5.60000,5.82000,5.51000,5.82000,444000
09/22/2008,0000,5.90000,5.97000,5.69000,5.72000,190000
09/23/2008,0000,5.72000,5.78000,5.56000,5.65000,290000
09/24/2008,0000,5.80000,5.82000,5.60000,5.77000,298000
09/25/2008,0000,5.63000,5.74000,5.62000,5.62000,295000
09/26/2008,0000,5.72000,5.72000,5.45000,5.55000,163000
09/30/2008,0000,5.17000,5.40000,5.17000,5.40000,413000
10/01/2008,0000,5.21000,5.42000,5.21000,5.24000,267000
10/02/2008,0000,5.02000,5.50000,5.02000,5.50000,370000
10/03/2008,0000,5.38000,5.55000,5.34000,5.55000,164000
10/06/2008,0000,5.50000,5.55000,5.40000,5.55000,113000
10/07/2008,0000,5.40000,5.48000,5.38000,5.47000,126000
10/08/2008,0000,5.30000,5.36000,5.15000,5.15000,285000
10/09/2008,0000,5.05000,5.15000,4.90000,5.00000,406000
10/13/2008,0000,4.90000,5.00000,4.83000,4.83000,355000
10/14/2008,0000,4.90000,5.13000,4.90000,5.04000,141000
10/15/2008,0000,5.13000,5.13000,5.05000,5.10000,225000
10/16/2008,0000,5.04000,5.04000,4.95000,5.00000,149000
10/17/2008,0000,5.13000,5.13000,5.00000,5.00000,193000
10/20/2008,0000,5.00000,5.00000,4.88000,4.90000,193000
10/21/2008,0000,5.05000,5.05000,4.81000,4.87000,211000
10/22/2008,0000,4.87000,4.97000,4.76000,4.79000,227000
10/23/2008,0000,4.63000,4.75000,4.63000,4.74000,675000
10/24/2008,0000,4.63000,4.78000,4.58000,4.66000,521000
10/27/2008,0000,4.34000,4.59000,4.34000,4.35000,266000
10/28/2008,0000,4.11000,4.65000,4.11000,4.65000,245000
10/29/2008,0000,4.78000,4.78000,4.50000,4.55000,289000
10/30/2008,0000,4.58000,4.85000,4.51000,4.85000,236000
10/31/2008,0000,4.85000,5.10000,4.85000,5.09000,338000
11/03/2008,0000,5.16000,5.35000,5.16000,5.35000,381000
11/04/2008,0000,5.20000,5.35000,5.19000,5.35000,273000
11/05/2008,0000,5.31000,5.45000,5.31000,5.38000,138000
11/06/2008,0000,5.02000,5.26000,5.02000,5.09000,111000
11/07/2008,0000,4.89000,5.18000,4.89000,5.18000,82000
11/10/2008,0000,5.18000,5.31000,5.10000,5.22000,84000
11/11/2008,0000,5.16000,5.30000,5.07000,5.20000,78000
11/12/2008,0000,5.15000,5.20000,5.10000,5.20000,75000
11/13/2008,0000,5.09000,5.10000,5.00000,5.09000,220000
11/14/2008,0000,5.20000,5.20000,4.89000,4.89000,262000
11/17/2008,0000,4.80000,5.00000,4.80000,4.90000,106000
11/18/2008,0000,4.84000,4.99000,4.68000,4.73000,124000
11/19/2008,0000,4.83000,4.94000,4.70000,4.90000,93000
11/20/2008,0000,4.86000,4.94000,4.72000,4.72000,111000
11/21/2008,0000,4.60000,5.00000,4.50000,4.70000,213000
11/24/2008,0000,4.90000,4.93000,4.65000,4.70000,100000
11/25/2008,0000,4.89000,4.89000,4.70000,4.75000,124000
11/26/2008,0000,4.85000,4.85000,4.70000,4.70000,98000
11/27/2008,0000,4.85000,4.85000,4.70000,4.83000,468000
11/28/2008,0000,4.81000,4.81000,4.70000,4.70000,170000
12/01/2008,0000,4.78000,4.81000,4.73000,4.75000,121000
12/02/2008,0000,4.70000,4.74000,4.70000,4.70000,109000
12/03/2008,0000,4.79000,4.81000,4.67000,4.77000,359000
12/04/2008,0000,4.77000,4.84000,4.72000,4.73000,473000
12/05/2008,0000,4.73000,4.82000,4.72000,4.73000,602000
12/08/2008,0000,4.82000,4.91000,4.74000,4.89000,205000
12/09/2008,0000,4.98000,5.00000,4.80000,4.95000,160000
12/10/2008,0000,4.99000,5.00000,4.91000,4.92000,145000
12/11/2008,0000,4.99000,5.00000,4.91000,4.95000,91000
12/12/2008,0000,5.00000,5.11000,4.90000,5.00000,435000
12/15/2008,0000,5.10000,5.30000,5.05000,5.22000,386000
12/16/2008,0000,5.15000,5.20000,5.05000,5.05000,73000
12/17/2008,0000,5.05000,5.10000,4.95000,4.96000,113000
12/18/2008,0000,4.96000,5.08000,4.96000,5.06000,67000
12/19/2008,0000,5.06000,5.10000,4.98000,5.09000,99000
12/22/2008,0000,5.12000,5.14000,4.89000,4.89000,75000
12/23/2008,0000,4.90000,5.01000,4.82000,4.89000,69000
12/24/2008,0000,4.98000,4.99000,4.90000,4.98000,68000
12/25/2008,0000,4.99000,5.04000,4.91000,5.02000,77000
12/26/2008,0000,5.05000,5.07000,5.00000,5.01000,67000
12/29/2008,0000,5.06000,5.07000,4.98000,4.98000,107000
12/30/2008,0000,5.00000,5.05000,4.95000,4.98000,82000
12/31/2008,0000,5.05000,5.05000,4.95000,5.04000,101000
01/05/2009,0000,5.09000,5.09000,4.97000,5.04000,164000
01/06/2009,0000,5.08000,5.08000,4.95000,5.03000,87000
01/07/2009,0000,5.04000,5.05000,4.96000,4.96000,101000
01/08/2009,0000,4.95000,5.01000,4.92000,4.98000,144000
01/09/2009,0000,4.98000,4.98000,4.82000,4.95000,80000
01/12/2009,0000,5.01000,5.02000,4.96000,4.96000,147000
01/13/2009,0000,5.00000,5.03000,4.96000,4.97000,59000
01/14/2009,0000,5.02000,5.02000,4.92000,4.93000,158000
01/15/2009,0000,4.93000,4.93000,4.75000,4.75000,301000
01/16/2009,0000,4.90000,4.93000,4.50000,4.87000,152000
01/19/2009,0000,4.90000,4.95000,4.81000,4.95000,40000
01/20/2009,0000,4.95000,4.96000,4.80000,4.91000,63000
01/21/2009,0000,4.87000,4.89000,4.73000,4.75000,203000
02/02/2009,0000,4.75000,4.95000,4.75000,4.95000,106000
02/03/2009,0000,5.00000,5.02000,4.97000,5.00000,105000
02/04/2009,0000,5.00000,5.00000,4.92000,4.92000,32000
02/05/2009,0000,4.97000,4.99000,4.80000,4.93000,42000
02/06/2009,0000,4.92000,4.99000,4.91000,4.91000,107000
02/09/2009,0000,4.92000,4.95000,4.90000,4.90000,120000
02/10/2009,0000,4.99000,4.99000,4.85000,4.94000,64000
02/11/2009,0000,4.91000,4.94000,4.77000,4.90000,194000
02/12/2009,0000,4.89000,4.89000,4.66000,4.80000,147000
02/13/2009,0000,4.78000,4.84000,4.78000,4.80000,106000
02/16/2009,0000,4.86000,4.86000,4.80000,4.85000,84000
02/17/2009,0000,4.87000,4.92000,4.80000,4.90000,41000
02/18/2009,0000,4.80000,4.92000,4.77000,4.91000,52000
02/19/2009,0000,4.84000,4.93000,4.79000,4.79000,40000
02/20/2009,0000,4.87000,4.89000,4.80000,4.85000,30000
02/23/2009,0000,4.90000,4.92000,4.90000,4.90000,77000
02/24/2009,0000,4.89000,4.93000,4.80000,4.89000,64000
02/25/2009,0000,4.94000,4.94000,4.80000,4.92000,61000
02/26/2009,0000,4.90000,4.92000,4.85000,4.90000,62000
02/27/2009,0000,4.90000,4.90000,4.81000,4.83000,34000
03/02/2009,0000,4.87000,4.88000,4.71000,4.78000,65000
03/03/2009,0000,4.56000,4.72000,4.56000,4.70000,68000
03/04/2009,0000,4.74000,4.84000,4.68000,4.72000,86000
03/05/2009,0000,4.78000,4.88000,4.78000,4.85000,54000
03/06/2009,0000,4.60000,4.85000,4.60000,4.75000,47000
03/09/2009,0000,4.75000,4.84000,4.75000,4.83000,40000
03/10/2009,0000,4.85000,5.06000,4.83000,5.05000,427000
03/11/2009,0000,5.06000,5.15000,5.02000,5.02000,166000
03/12/2009,0000,5.11000,5.11000,5.00000,5.00000,140000
03/13/2009,0000,5.09000,5.10000,5.01000,5.05000,279000
03/16/2009,0000,5.05000,5.40000,5.05000,5.38000,816000
03/17/2009,0000,5.43000,5.45000,5.17000,5.45000,1609000
03/18/2009,0000,5.45000,5.45000,5.30000,5.31000,559000
03/19/2009,0000,5.31000,5.36000,5.20000,5.31000,501000
03/20/2009,0000,5.31000,5.44000,5.25000,5.32000,417000
03/23/2009,0000,5.38000,5.51000,5.33000,5.49000,223000
03/24/2009,0000,5.54000,5.55000,5.38000,5.45000,367000
03/25/2009,0000,5.50000,5.50000,5.38000,5.40000,291000
03/26/2009,0000,5.45000,5.55000,5.38000,5.45000,681000
03/27/2009,0000,5.48000,5.72000,5.48000,5.61000,839000
03/30/2009,0000,5.61000,5.61000,5.23000,5.23000,558000
03/31/2009,0000,5.23000,5.28000,5.19000,5.20000,153000
04/01/2009,0000,5.20000,5.35000,5.20000,5.26000,348000
04/02/2009,0000,5.41000,5.50000,5.32000,5.50000,873000
04/03/2009,0000,5.60000,5.64000,5.51000,5.53000,659000
04/06/2009,0000,5.55000,5.91000,5.55000,5.91000,1552000
04/07/2009,0000,6.10000,6.18000,5.92000,6.15000,1005000
04/08/2009,0000,6.14000,6.18000,5.93000,6.00000,592000
04/09/2009,0000,6.11000,6.17000,5.95000,6.09000,842000
04/10/2009,0000,6.16000,6.16000,5.96000,6.00000,707000
04/13/2009,0000,6.00000,6.39000,6.00000,6.39000,667000
04/14/2009,0000,6.44000,6.45000,6.20000,6.29000,465000
04/15/2009,0000,6.28000,6.28000,6.20000,6.21000,291000
04/16/2009,0000,6.25000,6.49000,6.25000,6.35000,614000
04/17/2009,0000,6.50000,6.50000,5.91000,5.91000,699000
04/20/2009,0000,5.91000,5.91000,5.51000,5.69000,400000
04/21/2009,0000,5.40000,5.80000,5.40000,5.75000,265000
04/22/2009,0000,5.85000,5.88000,5.71000,5.80000,393000
04/23/2009,0000,5.83000,5.96000,5.73000,5.84000,447000
04/24/2009,0000,5.88000,5.90000,5.78000,5.78000,472000
04/27/2009,0000,5.90000,6.05000,5.71000,5.73000,734000
04/28/2009,0000,5.73000,5.74000,5.35000,5.35000,414000
04/29/2009,0000,5.12000,5.25000,5.12000,5.19000,337000
04/30/2009,0000,5.22000,5.55000,5.22000,5.55000,666000
05/04/2009,0000,5.75000,5.92000,5.70000,5.90000,644000
05/05/2009,0000,6.00000,6.00000,5.70000,5.70000,766000
05/06/2009,0000,5.70000,5.97000,5.70000,5.89000,275000
05/07/2009,0000,6.00000,6.09000,5.90000,5.97000,887000
05/08/2009,0000,6.00000,6.07000,5.91000,5.97000,515000
05/11/2009,0000,6.00000,6.05000,5.93000,5.99000,352000
05/12/2009,0000,5.98000,5.98000,5.70000,5.80000,281000
05/13/2009,0000,5.75000,5.86000,5.74000,5.80000,410000
05/14/2009,0000,5.74000,5.78000,5.67000,5.67000,207000
05/15/2009,0000,5.75000,5.78000,5.68000,5.69000,373000
05/18/2009,0000,5.71000,6.08000,5.71000,6.08000,1161000
05/19/2009,0000,6.50000,6.50000,6.50000,6.50000,619000
05/20/2009,0000,6.95000,6.95000,6.95000,6.95000,1211000
05/21/2009,0000,7.39000,7.39000,6.90000,7.05000,3266000
05/22/2009,0000,6.61000,7.05000,6.61000,6.82000,1075000
05/25/2009,0000,6.85000,7.28000,6.85000,7.10000,1642000
05/26/2009,0000,7.36000,7.36000,6.61000,6.61000,1390000
05/27/2009,0000,6.75000,6.87000,6.71000,6.76000,795000
06/01/2009,0000,6.80000,6.90000,6.71000,6.71000,975000
06/02/2009,0000,6.80000,6.84000,6.55000,6.56000,921000
06/03/2009,0000,6.52000,6.52000,6.35000,6.42000,1205000
06/04/2009,0000,6.42000,6.67000,6.38000,6.58000,995000
06/05/2009,0000,6.60000,6.66000,6.46000,6.48000,512000
06/08/2009,0000,6.80000,6.80000,6.50000,6.50000,375000
06/09/2009,0000,6.40000,6.50000,6.11000,6.11000,411000
06/10/2009,0000,6.13000,6.20000,6.04000,6.13000,192000
06/11/2009,0000,6.10000,6.12000,5.92000,6.08000,277000
06/12/2009,0000,6.08000,6.13000,6.01000,6.03000,321000
06/15/2009,0000,6.00000,6.00000,5.72000,5.72000,390000
06/16/2009,0000,5.70000,5.80000,5.60000,5.74000,417000
06/17/2009,0000,5.90000,5.90000,5.75000,5.75000,155000
06/18/2009,0000,5.75000,5.84000,5.69000,5.70000,144000
06/19/2009,0000,5.50000,5.72000,5.50000,5.72000,208000
06/22/2009,0000,5.80000,5.80000,5.61000,5.78000,101000
06/23/2009,0000,5.72000,5.81000,5.66000,5.74000,186000
06/24/2009,0000,5.81000,5.85000,5.71000,5.74000,369000
06/25/2009,0000,5.79000,5.84000,5.73000,5.75000,298000
06/26/2009,0000,5.83000,5.84000,5.73000,5.73000,159000
06/29/2009,0000,5.80000,6.13000,5.70000,6.13000,593000
06/30/2009,0000,6.25000,6.49000,6.02000,6.02000,864000
07/01/2009,0000,6.00000,6.07000,5.96000,5.97000,210000
07/02/2009,0000,6.00000,6.10000,5.98000,6.00000,282000
07/03/2009,0000,6.00000,6.03000,5.89000,6.02000,119000
07/06/2009,0000,6.09000,6.09000,6.00000,6.05000,118000
07/07/2009,0000,6.09000,6.15000,6.05000,6.05000,198000
07/08/2009,0000,6.05000,6.07000,5.97000,6.05000,212000
07/09/2009,0000,6.02000,6.15000,6.02000,6.06000,409000
07/10/2009,0000,6.06000,6.30000,6.06000,6.27000,618000
07/13/2009,0000,6.31000,6.36000,6.12000,6.12000,433000
07/14/2009,0000,6.26000,6.26000,6.14000,6.14000,333000
07/15/2009,0000,6.26000,6.36000,6.20000,6.35000,490000
07/16/2009,0000,6.46000,6.70000,6.46000,6.58000,1132000
07/17/2009,0000,6.70000,6.78000,6.55000,6.70000,1140000
07/20/2009,0000,6.81000,6.94000,6.80000,6.92000,949000
07/21/2009,0000,6.99000,7.00000,6.71000,6.74000,529000
07/22/2009,0000,6.80000,6.92000,6.72000,6.80000,827000
07/23/2009,0000,6.80000,6.88000,6.74000,6.76000,330000
07/24/2009,0000,6.88000,6.88000,6.74000,6.75000,549000
07/27/2009,0000,6.84000,7.08000,6.84000,6.92000,1048000
07/28/2009,0000,7.10000,7.12000,6.90000,6.91000,864000
07/29/2009,0000,6.95000,6.98000,6.80000,6.81000,700000
07/30/2009,0000,6.75000,6.89000,6.52000,6.77000,1239000
07/31/2009,0000,6.78000,7.24000,6.70000,7.13000,3135000
08/03/2009,0000,7.16000,7.62000,7.13000,7.62000,4912000
08/04/2009,0000,8.07000,8.12000,7.65000,7.73000,3727000
08/05/2009,0000,7.74000,8.02000,7.70000,7.70000,1714000
08/06/2009,0000,7.75000,7.85000,7.30000,7.70000,1319000
08/10/2009,0000,7.70000,7.72000,7.48000,7.51000,499000
08/11/2009,0000,7.51000,7.51000,7.27000,7.32000,900000
08/12/2009,0000,7.20000,7.47000,7.20000,7.34000,675000
08/13/2009,0000,7.46000,7.60000,7.30000,7.51000,939000
08/14/2009,0000,7.65000,7.65000,7.42000,7.42000,473000
08/17/2009,0000,7.39000,7.47000,7.37000,7.47000,494000
08/18/2009,0000,7.36000,7.43000,7.10000,7.20000,447000
08/19/2009,0000,7.20000,7.26000,7.13000,7.15000,313000
08/20/2009,0000,7.15000,7.16000,6.98000,7.06000,471000
08/21/2009,0000,7.02000,7.16000,7.02000,7.06000,376000
08/24/2009,0000,7.12000,7.28000,7.12000,7.26000,227000
08/25/2009,0000,7.29000,7.35000,7.25000,7.26000,227000
08/26/2009,0000,7.30000,7.34000,7.18000,7.28000,263000
08/27/2009,0000,7.28000,7.29000,7.13000,7.20000,111000
08/28/2009,0000,7.12000,7.24000,7.12000,7.20000,270000
08/31/2009,0000,7.36000,7.36000,7.15000,7.18000,201000
09/01/2009,0000,7.28000,7.30000,7.16000,7.18000,458000
09/02/2009,0000,7.23000,7.33000,7.20000,7.28000,198000
09/03/2009,0000,7.25000,7.43000,7.23000,7.33000,482000
09/04/2009,0000,7.39000,7.39000,7.32000,7.33000,198000
09/07/2009,0000,7.35000,7.40000,7.26000,7.26000,425000
09/08/2009,0000,7.40000,7.47000,7.33000,7.34000,300000
09/09/2009,0000,7.43000,7.45000,7.24000,7.45000,530000
09/10/2009,0000,7.50000,7.50000,7.41000,7.42000,252000
09/11/2009,0000,7.40000,7.56000,7.31000,7.43000,431000
09/14/2009,0000,7.43000,7.43000,7.30000,7.30000,741000
09/15/2009,0000,7.30000,7.38000,7.27000,7.30000,791000
09/16/2009,0000,7.30000,7.40000,7.28000,7.30000,639000
09/17/2009,0000,7.35000,7.40000,7.30000,7.30000,588000
09/18/2009,0000,7.32000,7.38000,7.30000,7.37000,394000
09/21/2009,0000,7.39000,7.56000,7.39000,7.52000,773000
09/22/2009,0000,7.60000,7.79000,7.55000,7.67000,1280000
09/23/2009,0000,7.77000,7.77000,7.45000,7.45000,725000
09/24/2009,0000,7.47000,7.50000,7.41000,7.50000,237000
09/25/2009,0000,7.58000,7.79000,7.50000,7.79000,790000
09/28/2009,0000,7.97000,7.99000,7.72000,7.75000,942000
09/29/2009,0000,7.73000,7.88000,7.70000,7.78000,384000
09/30/2009,0000,7.85000,7.98000,7.82000,7.83000,749000
10/01/2009,0000,7.85000,7.92000,7.71000,7.77000,416000
10/02/2009,0000,7.60000,7.73000,7.57000,7.62000,365000
10/05/2009,0000,7.73000,7.97000,7.70000,7.84000,563000
10/06/2009,0000,7.90000,8.10000,7.90000,8.01000,868000
10/07/2009,0000,8.08000,8.08000,7.87000,8.04000,681000
10/08/2009,0000,8.04000,8.09000,7.91000,8.03000,480000
10/09/2009,0000,8.00000,8.20000,8.00000,8.06000,817000
10/12/2009,0000,8.19000,8.19000,8.06000,8.12000,762000
10/13/2009,0000,8.10000,8.12000,8.01000,8.05000,541000
10/14/2009,0000,8.10000,8.12000,8.01000,8.06000,447000
10/15/2009,0000,8.12000,8.13000,8.01000,8.01000,237000
10/16/2009,0000,8.00000,8.07000,7.95000,8.00000,217000
10/19/2009,0000,8.00000,8.10000,7.99000,8.01000,496000
10/20/2009,0000,8.02000,8.10000,7.99000,7.99000,661000
10/21/2009,0000,8.00000,8.01000,7.76000,7.85000,2197000
10/22/2009,0000,7.80000,7.94000,7.79000,7.80000,950000
10/23/2009,0000,7.83000,7.94000,7.83000,7.94000,398000
10/26/2009,0000,7.98000,8.29000,7.96000,8.23000,1472000
10/27/2009,0000,8.30000,8.30000,8.14000,8.16000,1032000
10/28/2009,0000,8.20000,8.25000,8.10000,8.10000,554000
10/29/2009,0000,8.01000,8.01000,7.61000,7.80000,1101000
10/30/2009,0000,7.82000,7.89000,7.78000,7.78000,324000
11/02/2009,0000,7.60000,7.78000,7.47000,7.70000,416000
11/03/2009,0000,7.70000,7.79000,7.66000,7.72000,281000
11/04/2009,0000,7.79000,7.79000,7.70000,7.78000,583000
11/05/2009,0000,7.73000,7.77000,7.65000,7.75000,298000
11/06/2009,0000,7.76000,7.77000,7.51000,7.68000,626000
11/09/2009,0000,7.52000,7.79000,7.52000,7.79000,491000
11/10/2009,0000,7.79000,8.18000,7.77000,8.12000,1251000
11/11/2009,0000,8.15000,8.15000,7.86000,7.93000,795000
11/12/2009,0000,7.81000,7.95000,7.81000,7.82000,394000
11/13/2009,0000,7.82000,7.94000,7.70000,7.90000,501000
11/16/2009,0000,7.90000,7.90000,7.76000,7.83000,211000
11/17/2009,0000,7.85000,7.85000,7.79000,7.79000,423000
11/18/2009,0000,7.75000,7.92000,7.75000,7.80000,416000
11/19/2009,0000,7.81000,7.99000,7.81000,7.99000,318000
11/20/2009,0000,8.13000,8.13000,7.90000,7.97000,456000
11/23/2009,0000,7.96000,8.03000,7.95000,7.97000,442000
11/24/2009,0000,8.00000,8.02000,7.94000,7.95000,225000
11/25/2009,0000,7.93000,8.00000,7.88000,7.92000,109000
11/26/2009,0000,8.00000,8.00000,7.90000,7.94000,95000
11/27/2009,0000,7.87000,7.88000,7.72000,7.74000,199000
11/30/2009,0000,7.75000,7.88000,7.70000,7.74000,424000
12/01/2009,0000,7.71000,7.75000,7.66000,7.67000,221000
12/02/2009,0000,7.70000,7.79000,7.70000,7.70000,255000
12/03/2009,0000,7.70000,7.79000,7.70000,7.71000,114000
12/04/2009,0000,7.80000,7.80000,7.70000,7.75000,287000
12/07/2009,0000,7.80000,7.89000,7.70000,7.89000,378000
12/08/2009,0000,7.90000,7.92000,7.82000,7.86000,272000
12/09/2009,0000,7.86000,7.86000,7.75000,7.80000,239000
12/11/2009,0000,7.86000,7.91000,7.83000,7.83000,374000
12/14/2009,0000,7.89000,7.89000,7.83000,7.88000,357000
12/15/2009,0000,7.90000,7.95000,7.88000,7.91000,285000
12/16/2009,0000,7.90000,8.05000,7.84000,8.03000,873000
12/17/2009,0000,8.05000,8.08000,7.95000,7.95000,783000
12/18/2009,0000,7.98000,8.30000,7.98000,8.20000,1921000
12/21/2009,0000,8.30000,8.52000,8.25000,8.35000,2651000
12/22/2009,0000,8.45000,8.45000,8.15000,8.23000,997000
12/23/2009,0000,8.20000,8.29000,8.18000,8.24000,546000
12/25/2009,0000,8.17000,8.25000,8.15000,8.24000,396000
12/28/2009,0000,8.24000,8.29000,8.18000,8.21000,701000
12/29/2009,0000,8.30000,8.36000,8.24000,8.35000,897778
