DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.60000,7.78000,7.31000,7.40000,1112000
04/03/2007,0000,7.26000,7.50000,7.10000,7.20000,1331000
04/04/2007,0000,7.20000,7.40000,7.05000,7.34000,882000
04/09/2007,0000,7.34000,7.50000,7.23000,7.38000,788000
04/10/2007,0000,7.30000,7.46000,7.20000,7.20000,764000
04/11/2007,0000,7.22000,7.45000,7.22000,7.30000,1449000
04/12/2007,0000,7.24000,7.52000,7.24000,7.30000,1430000
04/13/2007,0000,7.35000,7.37000,7.06000,7.06000,888000
04/16/2007,0000,7.36000,7.67000,7.28000,7.54000,2254000
04/17/2007,0000,7.56000,7.62000,7.05000,7.15000,1456000
04/18/2007,0000,7.06000,7.29000,7.06000,7.15000,472000
04/19/2007,0000,7.20000,7.20000,7.06000,7.08000,682000
04/20/2007,0000,7.10000,7.20000,7.05000,7.07000,400000
04/23/2007,0000,7.09000,7.19000,7.02000,7.17000,478000
04/24/2007,0000,7.15000,7.17000,7.07000,7.08000,468000
04/25/2007,0000,7.00000,7.08000,7.00000,7.03000,273000
04/26/2007,0000,7.05000,7.08000,6.76000,6.81000,680000
04/27/2007,0000,6.80000,7.28000,6.58000,7.16000,1683000
04/30/2007,0000,6.96000,6.96000,6.70000,6.71000,588000
05/02/2007,0000,6.84000,7.17000,6.84000,7.17000,1376000
05/03/2007,0000,7.47000,7.47000,6.67000,6.82000,2050000
05/04/2007,0000,6.83000,7.26000,6.83000,7.26000,910000
05/07/2007,0000,7.76000,7.76000,7.50000,7.64000,3770000
05/08/2007,0000,7.60000,7.80000,7.55000,7.56000,1530000
05/09/2007,0000,7.43000,7.65000,7.32000,7.33000,769000
05/10/2007,0000,7.41000,7.41000,7.20000,7.25000,664000
05/11/2007,0000,7.20000,7.40000,7.12000,7.29000,383000
05/14/2007,0000,7.38000,7.38000,7.15000,7.17000,417000
05/15/2007,0000,7.10000,7.16000,7.02000,7.09000,635000
05/16/2007,0000,7.10000,7.25000,7.10000,7.22000,397000
05/17/2007,0000,7.01000,7.25000,7.01000,7.12000,425000
05/18/2007,0000,7.11000,7.15000,7.05000,7.15000,261000
05/21/2007,0000,7.30000,7.30000,7.20000,7.21000,451000
05/22/2007,0000,7.22000,7.25000,7.12000,7.18000,378000
05/23/2007,0000,7.18000,7.31000,7.18000,7.20000,630000
05/24/2007,0000,7.15000,7.20000,7.01000,7.04000,676000
05/25/2007,0000,7.04000,7.04000,6.90000,6.95000,697000
05/28/2007,0000,6.90000,7.05000,6.90000,6.98000,281000
05/29/2007,0000,6.99000,7.05000,6.90000,6.94000,177000
05/30/2007,0000,7.05000,7.05000,6.81000,6.88000,257000
05/31/2007,0000,6.81000,7.00000,6.81000,6.85000,227000
06/01/2007,0000,7.05000,7.15000,6.88000,6.88000,835000
06/04/2007,0000,6.98000,7.00000,6.88000,6.91000,229000
06/05/2007,0000,6.99000,7.00000,6.83000,6.85000,383000
06/06/2007,0000,6.98000,7.04000,6.87000,6.98000,456000
06/07/2007,0000,7.00000,7.10000,6.92000,6.98000,331000
06/08/2007,0000,6.95000,7.10000,6.95000,6.98000,258000
06/11/2007,0000,6.95000,7.35000,6.95000,7.23000,1791000
06/12/2007,0000,7.30000,7.35000,7.24000,7.27000,790000
06/13/2007,0000,7.30000,7.30000,7.15000,7.16000,517000
06/14/2007,0000,7.20000,7.35000,7.17000,7.20000,461000
06/15/2007,0000,7.25000,7.25000,7.10000,7.15000,683000
06/20/2007,0000,7.15000,7.20000,7.10000,7.15000,735000
06/21/2007,0000,7.15000,7.22000,7.10000,7.11000,452000
06/22/2007,0000,7.14000,7.27000,7.14000,7.26000,541000
06/25/2007,0000,7.20000,7.51000,7.20000,7.38000,1021000
06/26/2007,0000,7.40000,7.50000,7.22000,7.32000,703000
06/27/2007,0000,7.38000,7.83000,7.32000,7.83000,1940000
06/28/2007,0000,8.37000,8.37000,8.12000,8.37000,4026000
06/29/2007,0000,8.95000,8.95000,8.80000,8.95000,3487000
07/02/2007,0000,9.03000,9.57000,8.95000,9.57000,5273000
07/03/2007,0000,10.20000,10.20000,10.00000,10.20000,1613000
07/04/2007,0000,10.90000,10.90000,10.90000,10.90000,1239000
07/05/2007,0000,11.65000,11.65000,11.65000,11.65000,1342000
07/06/2007,0000,12.45000,12.45000,12.00000,12.45000,9242000
07/09/2007,0000,12.75000,12.75000,11.85000,12.00000,5408000
07/10/2007,0000,12.00000,12.80000,11.50000,12.80000,5475000
07/11/2007,0000,12.70000,13.65000,12.40000,13.65000,4964000
07/12/2007,0000,14.30000,14.60000,13.65000,13.80000,9281000
07/13/2007,0000,13.80000,14.00000,12.85000,12.90000,5052000
07/16/2007,0000,12.50000,13.50000,12.45000,12.75000,3022000
07/17/2007,0000,12.75000,13.60000,12.55000,13.60000,4291000
07/18/2007,0000,13.45000,14.00000,13.10000,13.10000,3069000
07/19/2007,0000,13.10000,13.65000,12.70000,13.50000,3140000
07/20/2007,0000,13.70000,13.70000,12.60000,12.90000,2287000
07/23/2007,0000,12.90000,13.15000,12.20000,12.20000,1823000
07/24/2007,0000,12.20000,12.55000,11.85000,12.20000,2924000
07/25/2007,0000,12.50000,12.80000,12.20000,12.60000,2455000
07/26/2007,0000,12.60000,12.85000,11.75000,11.75000,2202000
07/27/2007,0000,11.40000,11.70000,10.95000,10.95000,1651000
07/30/2007,0000,10.50000,10.95000,10.20000,10.35000,1360000
07/31/2007,0000,10.40000,11.05000,10.40000,11.05000,607000
08/01/2007,0000,11.80000,11.80000,11.80000,11.80000,1398000
08/02/2007,0000,12.60000,12.60000,11.00000,11.80000,3439000
08/03/2007,0000,11.85000,12.00000,11.35000,11.35000,1268000
08/06/2007,0000,10.60000,11.60000,10.60000,10.95000,694000
08/07/2007,0000,11.00000,11.50000,11.00000,11.20000,910000
08/08/2007,0000,11.20000,11.50000,11.05000,11.35000,708000
08/09/2007,0000,11.50000,11.80000,11.40000,11.75000,917000
08/10/2007,0000,11.00000,12.55000,11.00000,12.55000,2661000
08/13/2007,0000,12.80000,13.40000,12.55000,13.25000,5498000
08/14/2007,0000,13.05000,13.25000,12.60000,12.95000,2591000
08/15/2007,0000,12.65000,12.95000,12.05000,12.05000,1488000
08/16/2007,0000,11.25000,11.80000,11.25000,11.25000,911000
08/17/2007,0000,11.00000,11.50000,10.50000,10.50000,1543000
08/20/2007,0000,11.20000,11.20000,10.60000,11.20000,1044000
08/21/2007,0000,11.00000,11.70000,10.80000,10.95000,711000
08/22/2007,0000,10.95000,11.40000,10.95000,11.30000,542000
08/23/2007,0000,11.70000,11.70000,11.05000,11.10000,802000
08/24/2007,0000,11.20000,11.30000,11.00000,11.10000,466000
08/27/2007,0000,11.30000,11.60000,11.20000,11.20000,591000
08/28/2007,0000,10.80000,11.45000,10.80000,11.20000,366000
08/29/2007,0000,10.60000,11.10000,10.60000,10.90000,374000
08/30/2007,0000,11.20000,11.40000,11.10000,11.10000,432000
08/31/2007,0000,11.00000,11.40000,11.00000,11.15000,526000
09/03/2007,0000,10.80000,11.15000,10.80000,10.90000,542000
09/04/2007,0000,10.90000,11.20000,10.90000,10.95000,423000
09/05/2007,0000,10.95000,11.15000,10.20000,10.50000,476000
09/06/2007,0000,10.25000,10.80000,10.20000,10.30000,547000
09/07/2007,0000,10.60000,10.60000,10.30000,10.30000,461000
09/10/2007,0000,10.00000,10.35000,10.00000,10.20000,402000
09/11/2007,0000,10.20000,10.40000,10.20000,10.25000,346000
09/12/2007,0000,10.50000,10.60000,10.30000,10.35000,338000
09/13/2007,0000,10.35000,10.55000,10.15000,10.15000,277000
09/14/2007,0000,10.20000,10.40000,10.20000,10.20000,264000
09/17/2007,0000,10.20000,10.30000,9.86000,9.86000,434000
09/19/2007,0000,10.00000,10.15000,9.20000,9.45000,673000
09/20/2007,0000,9.46000,9.46000,8.79000,8.80000,1025000
09/21/2007,0000,8.90000,9.10000,8.70000,8.95000,695000
09/26/2007,0000,9.08000,9.18000,8.96000,9.18000,398000
09/27/2007,0000,9.20000,9.20000,9.02000,9.07000,350000
09/28/2007,0000,9.19000,9.19000,9.10000,9.10000,454000
10/01/2007,0000,9.20000,9.32000,9.20000,9.25000,347000
10/02/2007,0000,9.25000,9.48000,9.25000,9.38000,312000
10/03/2007,0000,9.38000,9.46000,9.15000,9.15000,277000
10/04/2007,0000,9.01000,9.04000,8.88000,8.98000,360000
10/05/2007,0000,8.98000,9.60000,8.91000,9.60000,1001000
10/08/2007,0000,9.70000,9.75000,9.30000,9.32000,434000
10/09/2007,0000,9.20000,9.30000,8.95000,8.98000,406000
10/11/2007,0000,9.00000,9.00000,8.36000,8.36000,994000
10/12/2007,0000,8.20000,8.34000,7.80000,8.00000,748000
10/15/2007,0000,8.00000,8.27000,7.92000,8.06000,369000
10/16/2007,0000,7.99000,8.05000,7.82000,8.05000,352000
10/17/2007,0000,7.87000,8.61000,7.87000,8.61000,1043000
10/18/2007,0000,8.61000,8.78000,8.10000,8.10000,865000
10/19/2007,0000,8.10000,8.30000,8.10000,8.11000,238000
10/22/2007,0000,7.90000,7.99000,7.80000,7.90000,251000
10/23/2007,0000,7.98000,8.18000,7.90000,8.03000,267000
10/24/2007,0000,8.03000,8.16000,7.93000,7.94000,315000
10/25/2007,0000,8.03000,8.09000,7.90000,7.90000,192000
10/26/2007,0000,7.71000,7.95000,7.71000,7.85000,259000
10/29/2007,0000,7.89000,8.39000,7.72000,8.16000,489000
10/30/2007,0000,8.11000,8.16000,8.05000,8.07000,325000
10/31/2007,0000,8.07000,8.10000,7.65000,7.80000,469000
11/01/2007,0000,7.85000,7.98000,7.71000,7.80000,291000
11/02/2007,0000,7.70000,7.70000,7.26000,7.36000,223000
11/05/2007,0000,7.40000,7.65000,7.40000,7.55000,260000
11/06/2007,0000,7.60000,7.65000,7.53000,7.55000,114000
11/07/2007,0000,7.60000,7.60000,7.31000,7.31000,248000
11/08/2007,0000,7.20000,7.28000,6.80000,6.80000,373000
11/09/2007,0000,6.80000,6.88000,6.33000,6.58000,227000
11/12/2007,0000,6.34000,6.35000,6.12000,6.13000,327000
11/13/2007,0000,6.19000,6.26000,6.16000,6.18000,191000
11/14/2007,0000,6.38000,6.61000,6.21000,6.61000,329000
11/15/2007,0000,6.61000,7.00000,6.61000,6.99000,319000
11/16/2007,0000,6.70000,6.98000,6.62000,6.77000,119000
11/19/2007,0000,6.97000,7.24000,6.85000,6.89000,161000
11/20/2007,0000,6.55000,7.04000,6.55000,7.00000,98000
11/21/2007,0000,7.00000,7.04000,6.70000,6.70000,144000
11/22/2007,0000,6.79000,6.79000,6.60000,6.65000,33000
11/23/2007,0000,6.65000,6.78000,6.55000,6.55000,61000
11/26/2007,0000,6.77000,6.77000,6.47000,6.50000,88000
11/27/2007,0000,6.05000,6.34000,6.05000,6.11000,95000
11/28/2007,0000,6.15000,6.22000,6.05000,6.11000,72000
11/29/2007,0000,6.13000,6.50000,6.13000,6.39000,183000
11/30/2007,0000,6.49000,6.49000,6.32000,6.35000,108000
12/03/2007,0000,6.58000,6.58000,6.35000,6.38000,63000
12/04/2007,0000,6.38000,6.55000,6.38000,6.55000,67000
12/05/2007,0000,6.65000,6.65000,6.50000,6.50000,92000
12/06/2007,0000,6.55000,6.59000,6.41000,6.41000,119000
12/07/2007,0000,6.41000,6.50000,6.41000,6.42000,64000
12/10/2007,0000,6.42000,6.42000,6.34000,6.39000,53000
12/11/2007,0000,6.36000,6.39000,6.30000,6.30000,74000
12/12/2007,0000,6.01000,6.28000,6.01000,6.19000,73000
12/13/2007,0000,6.16000,6.20000,6.00000,6.00000,153000
12/14/2007,0000,6.00000,6.01000,5.60000,5.65000,170000
12/17/2007,0000,5.65000,5.65000,5.26000,5.26000,267000
12/18/2007,0000,4.92000,5.20000,4.92000,4.98000,199000
12/19/2007,0000,4.65000,5.06000,4.65000,4.90000,309000
12/20/2007,0000,5.09000,5.09000,4.90000,4.90000,184000
12/21/2007,0000,4.96000,4.96000,4.73000,4.73000,82000
12/24/2007,0000,4.81000,5.06000,4.75000,5.06000,159000
12/25/2007,0000,5.04000,5.41000,5.00000,5.41000,485000
12/26/2007,0000,5.60000,5.78000,5.31000,5.78000,475000
12/27/2007,0000,5.90000,6.18000,5.85000,6.08000,557000
12/28/2007,0000,6.08000,6.20000,5.98000,6.15000,331000
12/31/2007,0000,6.23000,6.58000,6.15000,6.58000,349000
01/02/2008,0000,6.50000,7.04000,6.49000,7.03000,527000
01/03/2008,0000,6.60000,7.02000,6.60000,6.90000,386000
01/04/2008,0000,7.00000,7.20000,6.91000,6.91000,341000
01/07/2008,0000,6.70000,6.84000,6.43000,6.43000,246000
01/08/2008,0000,6.40000,6.66000,6.12000,6.12000,269000
01/09/2008,0000,6.12000,6.27000,6.00000,6.12000,123000
01/10/2008,0000,6.20000,6.28000,6.12000,6.12000,254000
01/11/2008,0000,6.25000,6.25000,6.05000,6.08000,117000
01/14/2008,0000,6.35000,6.40000,6.21000,6.30000,115000
01/15/2008,0000,6.30000,6.74000,6.30000,6.74000,336000
01/16/2008,0000,7.00000,7.00000,6.35000,6.35000,340000
01/17/2008,0000,6.41000,6.60000,6.21000,6.27000,183000
01/18/2008,0000,6.22000,6.37000,6.10000,6.37000,75000
01/21/2008,0000,6.40000,6.41000,6.20000,6.20000,98000
01/22/2008,0000,6.00000,6.02000,5.77000,5.77000,163000
01/23/2008,0000,5.80000,6.00000,5.37000,5.69000,169000
01/24/2008,0000,5.40000,5.86000,5.30000,5.45000,226000
01/25/2008,0000,5.50000,5.60000,5.45000,5.60000,142000
01/28/2008,0000,5.46000,5.59000,5.22000,5.22000,65000
01/29/2008,0000,5.22000,5.40000,5.03000,5.15000,218000
01/30/2008,0000,5.25000,5.25000,5.11000,5.12000,78000
01/31/2008,0000,5.12000,5.15000,5.01000,5.03000,70000
02/01/2008,0000,5.10000,5.36000,5.10000,5.36000,156000
02/12/2008,0000,5.21000,5.23000,5.21000,5.21000,23000
02/13/2008,0000,5.38000,5.38000,5.02000,5.02000,71000
02/14/2008,0000,5.27000,5.37000,5.20000,5.37000,155000
02/15/2008,0000,5.56000,5.56000,5.18000,5.55000,180000
02/18/2008,0000,5.70000,5.93000,5.68000,5.93000,235000
02/19/2008,0000,6.34000,6.34000,6.00000,6.27000,416000
02/20/2008,0000,6.30000,6.48000,6.02000,6.07000,344000
02/21/2008,0000,6.22000,6.33000,6.10000,6.14000,143000
02/22/2008,0000,6.20000,6.20000,6.05000,6.20000,112000
02/25/2008,0000,6.27000,6.40000,6.24000,6.30000,152000
02/26/2008,0000,6.33000,6.40000,6.15000,6.15000,229000
02/27/2008,0000,6.20000,6.40000,6.20000,6.31000,249000
02/29/2008,0000,6.32000,6.47000,6.32000,6.43000,306000
03/03/2008,0000,6.43000,6.43000,6.28000,6.30000,306000
03/04/2008,0000,6.35000,6.74000,6.35000,6.74000,522000
03/05/2008,0000,7.07000,7.21000,6.85000,7.21000,989000
03/06/2008,0000,7.71000,7.71000,7.71000,7.71000,354000
03/07/2008,0000,8.24000,8.24000,7.40000,7.40000,1604000
03/10/2008,0000,6.89000,7.45000,6.89000,6.91000,564000
03/11/2008,0000,6.75000,7.18000,6.70000,7.10000,362000
03/12/2008,0000,7.10000,7.59000,7.10000,7.33000,776000
03/13/2008,0000,7.13000,7.13000,6.83000,6.86000,547000
03/14/2008,0000,7.05000,7.05000,6.70000,6.70000,228000
03/17/2008,0000,6.40000,6.60000,6.36000,6.47000,139000
03/18/2008,0000,6.50000,6.65000,6.40000,6.60000,222000
03/19/2008,0000,6.60000,6.73000,6.52000,6.52000,199000
03/20/2008,0000,6.50000,6.65000,6.42000,6.65000,125000
03/21/2008,0000,6.65000,6.80000,6.65000,6.75000,217000
03/24/2008,0000,7.10000,7.22000,7.00000,7.22000,547000
03/25/2008,0000,7.33000,7.33000,7.00000,7.01000,395000
03/26/2008,0000,7.01000,7.10000,7.00000,7.05000,299000
03/27/2008,0000,7.05000,7.10000,6.80000,6.83000,312000
03/28/2008,0000,6.84000,6.98000,6.70000,6.90000,100000
03/31/2008,0000,6.90000,6.90000,6.78000,6.80000,81000
04/01/2008,0000,6.88000,6.90000,6.78000,6.78000,125000
04/02/2008,0000,6.89000,6.95000,6.82000,6.95000,169000
04/03/2008,0000,6.95000,6.95000,6.75000,6.76000,158000
04/07/2008,0000,6.79000,7.14000,6.75000,7.10000,277000
04/08/2008,0000,7.00000,7.15000,6.96000,7.10000,326000
04/09/2008,0000,7.10000,7.17000,7.00000,7.06000,371000
04/10/2008,0000,7.08000,7.50000,7.08000,7.26000,441000
04/11/2008,0000,7.10000,7.30000,7.10000,7.11000,317000
04/14/2008,0000,6.96000,7.18000,6.96000,7.03000,313000
04/15/2008,0000,7.05000,7.15000,6.95000,7.01000,211000
04/16/2008,0000,7.01000,7.34000,7.01000,7.30000,681000
04/17/2008,0000,7.29000,7.40000,7.10000,7.10000,532000
04/18/2008,0000,7.10000,7.34000,7.10000,7.26000,465000
04/21/2008,0000,7.26000,7.33000,7.21000,7.28000,237000
04/22/2008,0000,7.00000,7.17000,6.90000,7.02000,601000
04/23/2008,0000,7.02000,7.18000,6.98000,7.01000,439000
04/24/2008,0000,7.02000,7.12000,6.96000,6.99000,433000
04/25/2008,0000,6.96000,7.00000,6.70000,6.80000,412000
04/28/2008,0000,6.75000,6.75000,6.62000,6.73000,301000
04/29/2008,0000,6.60000,6.68000,6.26000,6.30000,848000
04/30/2008,0000,6.20000,6.50000,6.00000,6.07000,1159000
05/02/2008,0000,6.20000,6.20000,6.09000,6.12000,323000
05/05/2008,0000,6.12000,6.40000,6.12000,6.35000,209000
05/06/2008,0000,6.50000,6.50000,6.00000,6.15000,152000
05/07/2008,0000,6.30000,6.30000,6.17000,6.23000,171000
05/08/2008,0000,6.23000,6.30000,6.10000,6.20000,173000
05/09/2008,0000,6.11000,6.60000,6.11000,6.53000,570000
05/12/2008,0000,6.53000,6.70000,6.45000,6.60000,431000
05/13/2008,0000,7.06000,7.06000,6.60000,6.71000,825000
05/14/2008,0000,6.40000,6.71000,6.40000,6.60000,378000
05/15/2008,0000,6.60000,6.70000,6.50000,6.62000,401000
05/16/2008,0000,6.70000,7.08000,6.65000,7.08000,1718000
05/19/2008,0000,7.07000,7.25000,7.02000,7.20000,2002000
05/20/2008,0000,7.30000,7.40000,7.08000,7.15000,1320000
05/21/2008,0000,7.13000,7.64000,7.13000,7.44000,1333000
05/22/2008,0000,7.44000,7.96000,7.41000,7.96000,1210000
05/23/2008,0000,8.15000,8.30000,7.41000,7.45000,3369000
05/26/2008,0000,7.41000,7.97000,7.35000,7.97000,1324000
05/27/2008,0000,8.52000,8.52000,8.00000,8.10000,3697000
05/28/2008,0000,8.00000,8.00000,7.60000,7.60000,1341000
05/29/2008,0000,7.80000,7.90000,7.30000,7.50000,780000
05/30/2008,0000,7.70000,7.70000,7.35000,7.35000,794000
06/02/2008,0000,7.50000,7.86000,7.37000,7.86000,1088000
06/03/2008,0000,7.84000,8.41000,7.84000,8.41000,3694000
06/04/2008,0000,8.40000,8.40000,8.03000,8.20000,1475000
06/05/2008,0000,8.01000,8.77000,8.01000,8.77000,2543000
06/06/2008,0000,9.38000,9.38000,9.10000,9.38000,3335000
06/10/2008,0000,10.70000,10.70000,10.70000,10.70000,1416000
06/11/2008,0000,11.40000,11.40000,10.10000,10.50000,9440000
06/12/2008,0000,10.40000,11.20000,9.90000,11.20000,6286000
06/13/2008,0000,11.95000,11.95000,11.55000,11.95000,4454000
06/16/2008,0000,12.75000,12.75000,12.75000,12.75000,1184000
06/17/2008,0000,13.60000,13.60000,13.60000,13.60000,1630000
06/18/2008,0000,14.55000,14.55000,13.10000,14.00000,11708000
06/19/2008,0000,13.20000,13.60000,13.05000,13.05000,3062000
06/20/2008,0000,12.15000,12.15000,12.15000,12.15000,2200000
06/23/2008,0000,11.30000,11.30000,11.30000,11.30000,839000
06/24/2008,0000,10.55000,12.05000,10.55000,12.05000,5582000
06/25/2008,0000,12.00000,12.80000,12.00000,12.35000,4121000
06/26/2008,0000,12.60000,13.00000,11.50000,11.60000,4211000
06/27/2008,0000,10.80000,11.55000,10.80000,10.90000,2113000
06/30/2008,0000,11.65000,11.65000,11.65000,11.65000,710000
07/01/2008,0000,12.45000,12.45000,11.65000,12.00000,2556000
07/02/2008,0000,12.20000,12.70000,11.80000,12.10000,2163000
07/03/2008,0000,12.00000,12.25000,11.35000,11.85000,1649000
07/04/2008,0000,12.00000,12.25000,11.50000,12.00000,1231000
07/07/2008,0000,12.00000,12.20000,11.75000,11.75000,1112000
07/08/2008,0000,11.50000,11.85000,10.95000,11.45000,1123000
07/09/2008,0000,11.45000,11.75000,11.00000,11.00000,1018000
07/10/2008,0000,11.00000,11.20000,10.30000,10.40000,1112000
07/11/2008,0000,10.40000,11.10000,10.40000,11.10000,1534000
07/14/2008,0000,11.10000,11.85000,10.75000,11.85000,2333000
07/15/2008,0000,11.85000,12.50000,11.55000,12.00000,3470000
07/16/2008,0000,12.00000,12.30000,11.20000,11.35000,1430000
07/17/2008,0000,11.50000,11.90000,11.35000,11.35000,884000
07/18/2008,0000,11.60000,11.75000,10.60000,10.70000,1339000
07/21/2008,0000,11.20000,11.20000,10.20000,10.50000,1624000
07/22/2008,0000,10.30000,10.75000,10.25000,10.50000,1095000
07/23/2008,0000,10.60000,10.85000,10.40000,10.70000,1220000
07/24/2008,0000,10.70000,10.70000,10.05000,10.20000,1684000
07/25/2008,0000,10.20000,10.40000,9.80000,10.35000,1269000
07/29/2008,0000,10.25000,10.25000,10.00000,10.00000,783000
07/30/2008,0000,10.10000,10.20000,9.55000,9.56000,847000
07/31/2008,0000,9.70000,10.20000,9.70000,10.20000,1310000
08/01/2008,0000,10.10000,10.80000,10.00000,10.50000,2222000
08/04/2008,0000,10.80000,10.80000,10.20000,10.20000,826000
08/05/2008,0000,10.20000,10.50000,9.60000,9.60000,744000
08/06/2008,0000,9.70000,10.15000,9.70000,10.05000,1508000
08/07/2008,0000,10.30000,10.30000,9.82000,10.00000,720000
08/08/2008,0000,10.50000,10.70000,10.20000,10.70000,2397000
08/11/2008,0000,10.90000,11.00000,10.30000,10.50000,1781000
08/12/2008,0000,10.70000,10.80000,10.30000,10.30000,882000
08/13/2008,0000,10.30000,10.70000,10.30000,10.45000,603000
08/14/2008,0000,10.50000,10.60000,10.45000,10.45000,788000
08/15/2008,0000,10.50000,10.85000,10.35000,10.35000,1082000
08/18/2008,0000,10.35000,10.50000,9.85000,10.30000,698000
08/19/2008,0000,10.20000,10.30000,10.00000,10.10000,555000
08/20/2008,0000,10.20000,10.20000,10.00000,10.05000,430000
08/21/2008,0000,10.15000,10.15000,9.70000,9.75000,645000
08/22/2008,0000,9.80000,10.30000,9.80000,9.81000,787000
08/25/2008,0000,9.90000,9.99000,9.65000,9.80000,647000
08/26/2008,0000,9.70000,9.80000,9.36000,9.70000,861000
08/27/2008,0000,9.40000,9.63000,9.40000,9.60000,509000
08/28/2008,0000,9.70000,9.80000,9.42000,9.42000,524000
08/29/2008,0000,9.50000,9.55000,8.95000,9.10000,1215000
09/01/2008,0000,9.73000,9.73000,9.32000,9.73000,2413000
09/02/2008,0000,10.30000,10.30000,9.73000,10.05000,2335000
09/03/2008,0000,9.35000,9.80000,9.35000,9.35000,794000
09/04/2008,0000,9.40000,9.63000,8.70000,8.72000,793000
09/05/2008,0000,8.11000,8.30000,8.11000,8.12000,776000
09/08/2008,0000,8.30000,8.30000,7.56000,7.56000,3139000
09/09/2008,0000,7.04000,7.16000,7.04000,7.04000,1803000
09/10/2008,0000,6.71000,7.50000,6.55000,7.40000,1515000
09/11/2008,0000,7.40000,7.48000,7.02000,7.12000,982000
09/12/2008,0000,7.13000,7.20000,6.63000,6.80000,425000
09/15/2008,0000,6.67000,6.95000,6.51000,6.55000,395000
09/16/2008,0000,7.00000,7.00000,6.61000,7.00000,1709000
09/17/2008,0000,7.49000,7.49000,7.49000,7.49000,315000
09/18/2008,0000,8.01000,8.01000,8.01000,8.01000,932000
09/19/2008,0000,8.57000,8.57000,8.57000,8.57000,637000
09/22/2008,0000,9.16000,9.16000,9.16000,9.16000,219000
09/23/2008,0000,9.80000,9.80000,9.80000,9.80000,147000
09/24/2008,0000,10.45000,10.45000,10.45000,10.45000,310000
09/25/2008,0000,11.15000,11.15000,9.85000,11.15000,6522000
09/26/2008,0000,11.70000,11.70000,10.40000,10.90000,3438000
09/30/2008,0000,10.15000,10.15000,10.15000,10.15000,205000
10/01/2008,0000,9.81000,10.40000,9.44000,9.44000,1614000
10/02/2008,0000,8.78000,10.10000,8.78000,10.10000,2399000
10/03/2008,0000,10.10000,10.80000,10.10000,10.80000,2876000
10/06/2008,0000,11.55000,11.55000,11.15000,11.55000,1533000
10/07/2008,0000,12.35000,12.35000,12.25000,12.35000,2617000
10/08/2008,0000,13.20000,13.20000,11.65000,13.05000,9575000
10/09/2008,0000,12.90000,13.90000,12.50000,13.35000,5328000
10/13/2008,0000,13.35000,14.25000,13.35000,14.25000,4532000
10/14/2008,0000,15.20000,15.20000,15.20000,15.20000,3390000
10/15/2008,0000,16.25000,16.25000,16.25000,16.25000,1192000
10/16/2008,0000,17.35000,17.35000,17.35000,17.35000,1894000
10/17/2008,0000,18.55000,18.55000,18.55000,18.55000,1093000
10/20/2008,0000,19.80000,19.80000,19.80000,19.80000,853000
10/21/2008,0000,21.15000,21.15000,19.15000,19.15000,6463000
10/22/2008,0000,18.50000,18.50000,18.50000,18.50000,420000
10/23/2008,0000,17.90000,17.90000,17.90000,17.90000,145000
10/24/2008,0000,17.30000,17.30000,17.30000,17.30000,580000
10/27/2008,0000,16.10000,16.10000,16.10000,16.10000,626000
10/28/2008,0000,15.00000,15.00000,15.00000,15.00000,153000
10/29/2008,0000,13.95000,16.05000,13.95000,16.05000,11337000
10/30/2008,0000,17.15000,17.15000,17.15000,17.15000,1913000
10/31/2008,0000,18.35000,18.35000,15.95000,18.35000,14219000
11/03/2008,0000,18.35000,18.90000,17.10000,17.55000,6971000
11/04/2008,0000,16.35000,18.50000,16.35000,18.10000,6873000
11/05/2008,0000,19.00000,19.35000,18.50000,19.30000,7879000
11/06/2008,0000,18.95000,20.65000,18.30000,20.65000,6572000
11/07/2008,0000,21.00000,22.05000,20.10000,22.05000,3283000
11/10/2008,0000,23.05000,23.05000,20.55000,20.55000,8775000
11/11/2008,0000,19.30000,21.50000,19.30000,19.50000,5043000
11/12/2008,0000,19.20000,20.80000,19.20000,20.80000,4376000
11/13/2008,0000,21.55000,22.25000,20.90000,22.25000,5977000
11/14/2008,0000,23.80000,23.80000,22.00000,22.80000,7338000
11/17/2008,0000,21.30000,22.80000,21.25000,21.25000,7694000
11/18/2008,0000,20.55000,21.95000,20.10000,21.80000,6219000
11/19/2008,0000,21.80000,22.55000,20.50000,20.50000,6482000
11/20/2008,0000,19.30000,20.20000,19.10000,19.10000,5448000
11/21/2008,0000,17.90000,19.60000,17.90000,19.00000,5976000
11/24/2008,0000,19.00000,19.05000,17.70000,17.70000,7288000
11/25/2008,0000,17.75000,18.90000,17.75000,18.90000,5316000
11/26/2008,0000,19.05000,20.20000,18.90000,20.20000,5419000
11/27/2008,0000,21.50000,21.55000,20.40000,20.95000,6813000
11/28/2008,0000,20.90000,22.00000,20.90000,21.10000,5058000
12/01/2008,0000,22.10000,22.10000,21.00000,21.00000,5318000
12/02/2008,0000,20.00000,20.70000,19.70000,19.80000,4481000
12/03/2008,0000,20.50000,20.85000,20.00000,20.15000,3450000
12/04/2008,0000,20.30000,20.80000,19.50000,20.00000,3659000
12/05/2008,0000,20.80000,21.40000,20.50000,21.00000,5770000
12/08/2008,0000,21.50000,21.60000,20.50000,20.70000,4349000
12/09/2008,0000,21.00000,21.35000,20.40000,20.60000,4135000
12/10/2008,0000,20.65000,21.00000,20.05000,20.70000,4825000
12/11/2008,0000,20.70000,22.00000,20.50000,21.00000,6051000
12/12/2008,0000,21.00000,21.20000,19.55000,19.60000,6063000
12/15/2008,0000,18.25000,19.60000,18.25000,18.60000,6461000
12/16/2008,0000,17.60000,18.40000,17.30000,17.35000,7300000
12/17/2008,0000,17.35000,17.80000,16.15000,16.15000,8689000
12/18/2008,0000,15.10000,17.25000,15.10000,17.25000,9246000
12/19/2008,0000,18.00000,18.45000,17.50000,18.35000,6748000
12/22/2008,0000,18.60000,19.10000,17.10000,17.10000,6454000
12/23/2008,0000,16.05000,16.80000,15.95000,16.00000,4469000
12/24/2008,0000,16.50000,17.10000,16.35000,17.10000,3820000
12/25/2008,0000,17.40000,17.90000,17.20000,17.65000,3684000
12/26/2008,0000,17.85000,17.85000,17.00000,17.20000,2291000
12/29/2008,0000,17.20000,17.80000,17.20000,17.40000,1655000
12/30/2008,0000,17.65000,18.10000,17.60000,17.70000,1827000
12/31/2008,0000,18.00000,18.00000,16.60000,17.00000,2965000
01/05/2009,0000,17.50000,17.50000,16.90000,16.90000,2028000
01/06/2009,0000,17.25000,18.00000,17.20000,17.65000,3385000
01/07/2009,0000,18.00000,18.00000,17.25000,17.40000,2094000
01/08/2009,0000,16.80000,17.20000,16.65000,17.00000,1747000
01/09/2009,0000,17.30000,17.30000,16.80000,16.90000,1225000
01/12/2009,0000,17.80000,17.90000,17.40000,17.40000,1299000
01/13/2009,0000,17.30000,17.40000,17.05000,17.15000,1069000
01/14/2009,0000,17.30000,17.35000,16.90000,16.95000,1304000
01/15/2009,0000,16.30000,16.65000,16.00000,16.15000,2011000
01/16/2009,0000,16.40000,16.40000,15.90000,16.20000,1415000
01/19/2009,0000,15.60000,15.75000,15.00000,15.00000,2163000
01/20/2009,0000,14.70000,15.00000,13.95000,13.95000,3082000
01/21/2009,0000,13.00000,13.45000,13.00000,13.00000,2889000
02/02/2009,0000,12.10000,12.10000,12.10000,12.10000,530000
02/03/2009,0000,11.30000,11.30000,11.30000,11.30000,2153000
02/04/2009,0000,11.00000,12.05000,11.00000,12.05000,4678000
02/05/2009,0000,12.60000,12.85000,12.30000,12.85000,4295000
02/06/2009,0000,13.70000,13.70000,13.70000,13.70000,1343000
02/09/2009,0000,14.65000,14.65000,14.65000,14.65000,1074000
02/10/2009,0000,15.65000,15.65000,13.65000,14.20000,6493000
02/11/2009,0000,13.25000,14.00000,13.25000,13.35000,3439000
02/12/2009,0000,13.05000,14.20000,13.05000,14.00000,3818000
02/13/2009,0000,14.65000,14.65000,13.70000,13.80000,2588000
02/16/2009,0000,13.80000,13.80000,13.40000,13.40000,1738000
02/17/2009,0000,13.05000,13.20000,12.60000,12.70000,2543000
02/18/2009,0000,12.10000,13.55000,12.10000,13.55000,3989000
02/19/2009,0000,13.75000,14.15000,13.10000,13.30000,3318000
02/20/2009,0000,13.10000,13.30000,12.80000,12.80000,2078000
02/23/2009,0000,12.80000,13.65000,12.70000,13.65000,3126000
02/24/2009,0000,13.40000,13.85000,13.30000,13.40000,2292000
02/25/2009,0000,13.55000,14.00000,13.20000,13.20000,2122000
02/26/2009,0000,13.50000,13.50000,13.00000,13.10000,1508000
02/27/2009,0000,13.40000,13.45000,13.15000,13.25000,2061000
03/02/2009,0000,13.20000,13.90000,13.05000,13.40000,1891000
03/03/2009,0000,13.20000,13.20000,12.70000,13.00000,2280000
03/04/2009,0000,13.10000,13.25000,13.00000,13.10000,1720000
03/05/2009,0000,13.20000,13.45000,13.10000,13.15000,1513000
03/06/2009,0000,13.10000,13.15000,12.90000,13.05000,1522000
03/09/2009,0000,13.30000,13.95000,13.10000,13.95000,4678000
03/10/2009,0000,14.50000,14.50000,13.65000,13.70000,4511000
03/11/2009,0000,13.75000,13.95000,13.40000,13.60000,2333000
03/12/2009,0000,13.60000,13.80000,13.40000,13.45000,1663000
03/13/2009,0000,13.60000,13.70000,13.35000,13.55000,2572000
03/16/2009,0000,14.00000,14.30000,13.80000,13.80000,3194000
03/17/2009,0000,13.90000,14.70000,13.85000,14.45000,3735000
03/18/2009,0000,14.50000,14.60000,14.00000,14.05000,2791000
03/19/2009,0000,14.00000,14.30000,14.00000,14.00000,2147000
03/20/2009,0000,14.30000,14.30000,14.00000,14.10000,1927000
03/23/2009,0000,14.10000,14.95000,14.10000,14.75000,3572000
03/24/2009,0000,14.95000,15.00000,14.35000,14.40000,3161000
03/25/2009,0000,14.50000,14.65000,14.20000,14.40000,2085000
03/26/2009,0000,14.40000,15.25000,14.40000,14.75000,2987000
03/27/2009,0000,15.10000,15.10000,14.40000,14.40000,2604000
03/30/2009,0000,14.45000,14.55000,13.40000,13.50000,3005000
03/31/2009,0000,13.50000,13.90000,13.40000,13.80000,1721000
04/01/2009,0000,13.85000,14.10000,13.70000,13.85000,1626000
04/02/2009,0000,14.20000,14.20000,13.75000,14.00000,2024000
04/03/2009,0000,14.15000,14.40000,14.00000,14.00000,2169000
04/06/2009,0000,14.10000,14.15000,13.70000,13.70000,2232000
04/07/2009,0000,13.70000,14.25000,13.70000,14.00000,2204000
04/08/2009,0000,14.30000,14.95000,14.00000,14.95000,6336000
04/09/2009,0000,15.95000,15.95000,15.95000,15.95000,3110000
04/10/2009,0000,17.05000,17.05000,16.00000,16.10000,10751000
04/13/2009,0000,15.90000,15.90000,15.00000,15.35000,6748000
04/14/2009,0000,15.35000,16.40000,15.25000,16.00000,6189000
04/15/2009,0000,15.80000,15.90000,15.35000,15.70000,3931000
04/16/2009,0000,15.80000,16.40000,15.40000,15.40000,3634000
04/17/2009,0000,15.30000,15.80000,14.35000,14.40000,5187000
04/20/2009,0000,14.00000,14.80000,13.45000,13.90000,2729000
04/21/2009,0000,13.50000,14.40000,13.50000,14.40000,1700000
04/22/2009,0000,14.45000,14.80000,14.20000,14.20000,1960000
04/23/2009,0000,14.20000,14.30000,13.90000,13.95000,2256000
04/24/2009,0000,14.05000,14.40000,13.90000,14.05000,2504000
04/27/2009,0000,14.20000,14.20000,13.20000,13.25000,2247000
04/28/2009,0000,13.25000,13.65000,12.70000,13.10000,1898000
04/29/2009,0000,12.80000,13.10000,12.50000,12.55000,1632000
04/30/2009,0000,12.95000,13.40000,12.95000,13.40000,1916000
05/04/2009,0000,13.50000,13.70000,13.00000,13.35000,2337000
05/05/2009,0000,13.45000,13.45000,12.80000,12.85000,2116000
05/06/2009,0000,12.65000,13.40000,12.65000,13.20000,2128000
05/07/2009,0000,13.70000,13.70000,13.15000,13.35000,2068000
05/08/2009,0000,13.60000,13.80000,13.50000,13.65000,2160000
05/11/2009,0000,13.70000,13.80000,13.40000,13.40000,1676000
05/12/2009,0000,13.20000,13.40000,12.85000,12.95000,1542000
05/13/2009,0000,13.10000,13.30000,13.00000,13.00000,1059000
05/14/2009,0000,12.95000,13.90000,12.90000,13.90000,2230000
05/15/2009,0000,14.85000,14.85000,14.70000,14.85000,5125000
05/18/2009,0000,14.90000,14.90000,13.85000,13.90000,4558000
05/19/2009,0000,13.90000,14.35000,13.50000,13.55000,3263000
05/20/2009,0000,13.65000,13.75000,13.15000,13.35000,1727000
05/21/2009,0000,13.40000,13.85000,13.35000,13.70000,1996000
05/22/2009,0000,13.60000,13.65000,13.40000,13.55000,1599000
05/25/2009,0000,13.80000,13.80000,13.45000,13.60000,1941000
05/26/2009,0000,13.70000,14.50000,13.60000,13.70000,4739000
05/27/2009,0000,14.00000,14.10000,13.70000,14.00000,2191000
06/01/2009,0000,14.30000,14.90000,14.30000,14.60000,3637000
06/02/2009,0000,14.90000,14.90000,13.80000,14.05000,3619000
06/03/2009,0000,13.80000,14.25000,13.70000,13.75000,1444000
06/04/2009,0000,13.80000,14.05000,13.60000,13.60000,1071000
06/05/2009,0000,13.80000,13.90000,13.65000,13.65000,999000
06/08/2009,0000,13.90000,13.90000,13.45000,13.45000,1475000
06/09/2009,0000,13.50000,13.50000,12.55000,12.65000,2390000
06/10/2009,0000,12.65000,12.95000,12.20000,12.25000,1459000
06/11/2009,0000,12.00000,12.50000,12.00000,12.50000,1297000
06/12/2009,0000,12.50000,12.70000,12.40000,12.60000,1022000
06/15/2009,0000,12.70000,12.70000,12.00000,12.25000,1668000
06/16/2009,0000,12.05000,12.35000,11.90000,12.35000,1942000
06/17/2009,0000,12.50000,12.50000,11.75000,12.40000,4467000
06/18/2009,0000,12.35000,12.40000,11.95000,12.20000,3493000
06/19/2009,0000,12.40000,12.40000,12.05000,12.35000,1827000
06/22/2009,0000,12.35000,12.40000,12.00000,12.10000,2398000
06/23/2009,0000,12.20000,12.90000,12.10000,12.90000,1786000
06/24/2009,0000,13.80000,13.80000,13.55000,13.80000,5849000
06/25/2009,0000,14.65000,14.65000,13.80000,14.20000,5048000
06/26/2009,0000,14.20000,14.50000,13.80000,14.30000,3062000
06/29/2009,0000,14.65000,14.70000,13.70000,13.70000,2220000
06/30/2009,0000,13.70000,14.10000,13.00000,13.65000,2710000
07/01/2009,0000,13.55000,13.65000,13.20000,13.65000,2448000
07/02/2009,0000,13.55000,13.75000,13.20000,13.70000,4368000
07/03/2009,0000,13.35000,13.55000,13.25000,13.55000,2139000
07/06/2009,0000,13.55000,13.60000,13.10000,13.10000,2777000
07/07/2009,0000,13.10000,13.40000,13.10000,13.15000,1698000
07/08/2009,0000,13.15000,13.45000,13.05000,13.05000,1740000
07/09/2009,0000,13.20000,13.20000,12.95000,12.95000,1889000
07/10/2009,0000,13.05000,13.20000,13.00000,13.00000,1171000
07/13/2009,0000,13.20000,13.20000,12.50000,12.70000,1872000
07/14/2009,0000,12.70000,12.90000,12.65000,12.80000,1752000
07/15/2009,0000,12.80000,13.00000,12.70000,13.00000,2011000
07/16/2009,0000,13.20000,13.20000,12.90000,12.90000,1558000
07/17/2009,0000,13.00000,13.10000,12.80000,13.10000,1690000
07/20/2009,0000,13.10000,14.00000,13.10000,14.00000,8364000
07/21/2009,0000,14.00000,14.05000,13.50000,13.50000,4247000
07/22/2009,0000,13.50000,13.65000,13.10000,13.10000,2623000
07/23/2009,0000,13.20000,13.30000,12.90000,12.95000,3015000
07/24/2009,0000,13.00000,13.20000,12.80000,12.85000,3150000
07/27/2009,0000,13.00000,13.15000,12.85000,12.90000,1591000
07/28/2009,0000,13.00000,13.30000,12.90000,13.05000,2014000
07/29/2009,0000,13.10000,13.15000,12.85000,12.85000,1339000
07/30/2009,0000,12.90000,13.05000,12.85000,12.90000,914000
07/31/2009,0000,13.00000,13.55000,13.00000,13.20000,2983000
08/03/2009,0000,13.30000,13.95000,13.20000,13.70000,4330000
08/04/2009,0000,13.80000,14.10000,13.15000,13.15000,3044000
08/05/2009,0000,13.20000,13.30000,12.85000,13.00000,1784000
08/06/2009,0000,13.00000,13.20000,13.00000,13.10000,1208000
08/10/2009,0000,13.00000,13.20000,13.00000,13.00000,661000
08/11/2009,0000,12.90000,13.25000,12.90000,13.15000,1099000
08/12/2009,0000,14.05000,14.05000,14.05000,14.05000,3626000
08/13/2009,0000,15.00000,15.00000,14.10000,14.10000,9804000
08/14/2009,0000,13.25000,13.90000,13.25000,13.60000,2879000
08/17/2009,0000,13.50000,13.60000,13.30000,13.30000,1216000
08/18/2009,0000,13.20000,13.50000,13.10000,13.20000,1482000
08/19/2009,0000,13.30000,13.40000,13.20000,13.35000,1037000
08/20/2009,0000,13.35000,13.35000,12.80000,13.05000,2050000
08/21/2009,0000,13.10000,13.20000,12.75000,12.80000,1487000
08/24/2009,0000,12.90000,13.05000,12.90000,13.00000,778000
08/25/2009,0000,13.00000,13.10000,12.85000,12.90000,789000
08/26/2009,0000,12.90000,13.00000,12.50000,12.55000,1277000
08/27/2009,0000,12.55000,12.55000,12.20000,12.20000,1420000
08/28/2009,0000,12.20000,12.40000,12.20000,12.25000,1428000
08/31/2009,0000,12.30000,12.40000,12.20000,12.40000,666000
09/01/2009,0000,12.40000,12.60000,12.25000,12.60000,986000
09/02/2009,0000,12.50000,12.60000,12.35000,12.45000,876000
09/03/2009,0000,12.45000,12.65000,12.45000,12.60000,923000
09/04/2009,0000,12.60000,12.65000,12.50000,12.50000,805000
09/07/2009,0000,12.50000,12.80000,12.50000,12.60000,815000
09/08/2009,0000,12.60000,12.75000,12.55000,12.65000,1005000
09/09/2009,0000,12.65000,12.70000,12.50000,12.55000,575000
09/10/2009,0000,12.60000,12.75000,12.35000,12.45000,1125000
09/11/2009,0000,12.25000,12.50000,12.25000,12.35000,1191000
09/14/2009,0000,12.40000,12.40000,12.20000,12.30000,607000
09/15/2009,0000,12.30000,12.40000,12.20000,12.40000,602000
09/16/2009,0000,12.45000,13.00000,12.40000,12.75000,1817000
09/17/2009,0000,12.80000,12.85000,12.50000,12.50000,1043000
09/18/2009,0000,12.50000,12.55000,12.20000,12.40000,1999000
09/21/2009,0000,12.30000,12.75000,12.30000,12.75000,2520000
09/22/2009,0000,12.75000,12.75000,12.35000,12.35000,1751000
09/23/2009,0000,12.35000,12.50000,12.25000,12.30000,1023000
09/24/2009,0000,12.30000,12.35000,12.05000,12.20000,1452000
09/25/2009,0000,12.15000,12.30000,12.05000,12.10000,872000
09/28/2009,0000,12.15000,12.30000,12.00000,12.25000,1144000
09/29/2009,0000,12.35000,12.35000,12.15000,12.20000,684000
09/30/2009,0000,12.20000,12.30000,12.10000,12.20000,857000
10/01/2009,0000,12.35000,12.35000,12.15000,12.20000,523000
10/02/2009,0000,12.20000,12.70000,12.20000,12.50000,2398000
10/05/2009,0000,12.40000,12.40000,12.15000,12.15000,1112000
10/06/2009,0000,12.30000,12.30000,12.20000,12.20000,771000
10/07/2009,0000,12.25000,12.40000,12.20000,12.20000,932000
10/08/2009,0000,12.30000,12.35000,12.10000,12.15000,893000
10/09/2009,0000,12.20000,12.30000,12.10000,12.15000,772000
10/12/2009,0000,12.15000,12.30000,12.10000,12.15000,1085000
10/13/2009,0000,12.15000,12.20000,12.05000,12.10000,930000
10/14/2009,0000,12.10000,12.40000,12.10000,12.35000,2052000
10/15/2009,0000,12.40000,12.40000,12.15000,12.15000,912000
10/16/2009,0000,12.20000,12.25000,12.10000,12.15000,652000
10/19/2009,0000,12.15000,12.25000,12.10000,12.15000,757000
10/20/2009,0000,12.30000,12.55000,12.30000,12.50000,3326000
10/21/2009,0000,12.50000,12.65000,12.30000,12.30000,1422000
10/22/2009,0000,12.35000,12.45000,12.25000,12.30000,1273000
10/23/2009,0000,12.40000,12.50000,12.30000,12.35000,1087000
10/26/2009,0000,12.40000,12.40000,12.20000,12.20000,796000
10/27/2009,0000,12.20000,12.55000,12.20000,12.30000,1672000
10/28/2009,0000,12.40000,12.60000,12.30000,12.40000,1586000
10/29/2009,0000,12.30000,12.50000,11.85000,12.05000,1660000
10/30/2009,0000,12.15000,12.30000,12.00000,12.05000,768000
11/02/2009,0000,12.00000,12.15000,11.55000,11.55000,1294000
11/03/2009,0000,11.60000,11.75000,11.05000,11.20000,2055000
11/04/2009,0000,11.20000,11.30000,10.50000,10.75000,3027000
11/05/2009,0000,10.70000,11.25000,10.65000,11.00000,1579000
11/06/2009,0000,11.00000,11.30000,10.80000,10.80000,968000
11/09/2009,0000,10.90000,10.95000,10.80000,10.85000,472000
11/10/2009,0000,10.95000,11.10000,10.80000,11.05000,855000
11/11/2009,0000,11.00000,11.15000,10.90000,11.10000,601000
11/12/2009,0000,11.15000,11.15000,10.90000,10.95000,727000
11/13/2009,0000,10.95000,11.00000,10.85000,10.85000,429000
11/16/2009,0000,10.90000,11.10000,10.85000,10.95000,750000
11/17/2009,0000,11.10000,11.10000,10.80000,10.80000,704000
11/18/2009,0000,10.70000,11.00000,10.70000,10.95000,969000
11/19/2009,0000,11.15000,11.70000,11.05000,11.70000,2377000
11/20/2009,0000,12.20000,12.30000,11.80000,12.00000,4479000
11/23/2009,0000,12.10000,12.15000,11.70000,11.70000,1229000
11/24/2009,0000,11.70000,11.85000,11.60000,11.65000,950000
11/25/2009,0000,11.65000,11.70000,11.50000,11.50000,665000
11/26/2009,0000,11.60000,11.70000,11.50000,11.60000,504000
11/27/2009,0000,11.50000,11.55000,11.05000,11.05000,1142000
11/30/2009,0000,11.15000,11.30000,11.15000,11.20000,361000
12/01/2009,0000,11.20000,11.30000,11.15000,11.20000,530000
12/02/2009,0000,11.50000,11.90000,11.40000,11.65000,1555000
12/03/2009,0000,11.70000,11.85000,11.30000,11.30000,543000
12/04/2009,0000,11.45000,11.55000,11.30000,11.35000,750000
12/07/2009,0000,11.35000,11.70000,11.35000,11.50000,791000
12/08/2009,0000,11.40000,11.50000,11.30000,11.35000,859000
12/09/2009,0000,11.20000,11.55000,11.20000,11.50000,589000
12/11/2009,0000,11.25000,11.40000,11.20000,11.20000,575000
12/14/2009,0000,11.35000,11.95000,11.35000,11.95000,2534000
12/15/2009,0000,12.30000,12.30000,11.70000,11.80000,3090000
12/16/2009,0000,11.80000,12.15000,11.55000,11.95000,1556000
12/17/2009,0000,12.20000,12.75000,12.20000,12.35000,4346000
12/18/2009,0000,12.20000,12.25000,12.10000,12.20000,1327000
12/21/2009,0000,12.10000,12.45000,12.10000,12.15000,1083000
12/22/2009,0000,12.15000,12.35000,12.10000,12.15000,684000
12/23/2009,0000,12.15000,12.25000,11.95000,11.95000,962000
12/25/2009,0000,12.10000,12.10000,11.70000,11.75000,946000
12/28/2009,0000,11.75000,11.95000,11.70000,11.85000,917000
12/29/2009,0000,11.85000,12.05000,11.80000,11.80000,1014242
