DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.00000,12.00000,11.50000,11.60000,694000
04/03/2007,0000,11.95000,12.00000,11.60000,11.70000,593000
04/04/2007,0000,11.80000,12.00000,11.70000,11.95000,633000
04/09/2007,0000,12.05000,12.15000,11.60000,11.70000,926000
04/10/2007,0000,11.60000,11.75000,11.25000,11.45000,219000
04/11/2007,0000,11.30000,11.60000,11.30000,11.50000,212000
04/12/2007,0000,11.40000,11.70000,11.40000,11.50000,175000
04/13/2007,0000,11.65000,11.65000,11.30000,11.30000,267000
04/16/2007,0000,11.80000,11.80000,11.30000,11.35000,435000
04/17/2007,0000,11.40000,11.55000,10.80000,10.85000,581000
04/18/2007,0000,10.85000,11.20000,10.70000,10.90000,325000
04/19/2007,0000,10.90000,11.10000,10.90000,10.90000,309000
04/20/2007,0000,11.15000,11.20000,10.90000,11.20000,295000
04/23/2007,0000,11.30000,11.95000,11.20000,11.95000,2416000
04/24/2007,0000,12.10000,12.15000,11.65000,11.70000,972000
04/26/2007,0000,11.90000,11.90000,11.45000,11.45000,405000
04/27/2007,0000,11.70000,11.70000,11.35000,11.35000,292000
04/30/2007,0000,11.40000,11.40000,10.80000,10.80000,334000
05/02/2007,0000,10.80000,10.95000,10.60000,10.65000,236000
05/03/2007,0000,10.65000,10.95000,9.91000,10.25000,382000
05/04/2007,0000,10.25000,10.35000,10.15000,10.20000,209000
05/07/2007,0000,10.25000,10.65000,10.25000,10.50000,144000
05/08/2007,0000,10.60000,10.60000,10.45000,10.55000,88000
05/09/2007,0000,10.50000,10.55000,10.35000,10.55000,61000
05/10/2007,0000,10.35000,11.25000,10.35000,10.80000,606000
05/11/2007,0000,10.60000,10.80000,10.35000,10.80000,129000
05/14/2007,0000,10.85000,10.85000,10.50000,10.60000,69000
05/15/2007,0000,10.70000,10.70000,10.40000,10.50000,55000
05/16/2007,0000,10.60000,10.60000,10.40000,10.55000,145000
05/17/2007,0000,10.55000,10.85000,10.55000,10.80000,101000
05/18/2007,0000,10.50000,10.80000,10.50000,10.60000,58000
05/21/2007,0000,10.65000,10.65000,10.40000,10.60000,70000
05/22/2007,0000,10.70000,11.00000,10.65000,10.80000,211000
05/23/2007,0000,10.90000,11.10000,10.85000,11.00000,326000
05/24/2007,0000,11.10000,11.75000,11.10000,11.15000,2179000
05/25/2007,0000,11.00000,11.10000,10.80000,10.90000,286000
05/28/2007,0000,11.00000,11.15000,10.80000,10.90000,131000
05/29/2007,0000,11.00000,11.20000,10.80000,10.90000,142000
05/30/2007,0000,11.10000,11.10000,10.85000,10.90000,139000
05/31/2007,0000,10.95000,11.15000,10.90000,10.90000,194000
06/04/2007,0000,11.00000,11.30000,10.85000,11.10000,444000
06/05/2007,0000,11.25000,11.35000,11.15000,11.25000,302000
06/06/2007,0000,11.50000,11.70000,11.20000,11.30000,317000
06/07/2007,0000,12.00000,12.05000,11.55000,12.05000,2667000
06/08/2007,0000,12.85000,12.85000,12.85000,12.85000,2097000
06/11/2007,0000,13.70000,13.70000,13.70000,13.70000,1206000
06/12/2007,0000,14.65000,14.65000,14.65000,14.65000,1503000
06/13/2007,0000,15.65000,15.65000,15.10000,15.65000,10808000
06/14/2007,0000,15.65000,16.00000,15.00000,15.65000,5786000
06/15/2007,0000,15.65000,16.60000,15.25000,15.30000,5846000
06/20/2007,0000,15.10000,15.10000,14.25000,14.25000,1380000
06/21/2007,0000,13.30000,14.15000,13.30000,13.80000,2959000
06/22/2007,0000,13.70000,14.45000,13.65000,14.20000,2384000
06/25/2007,0000,14.15000,14.40000,13.80000,14.00000,973000
06/26/2007,0000,14.00000,14.20000,13.60000,13.75000,1170000
06/27/2007,0000,14.70000,14.70000,14.70000,14.70000,1150000
06/28/2007,0000,15.70000,15.70000,15.70000,15.70000,1381000
06/29/2007,0000,16.40000,16.40000,15.00000,15.00000,3966000
07/02/2007,0000,15.45000,15.60000,14.80000,15.20000,1437000
07/03/2007,0000,15.40000,15.50000,14.65000,14.70000,1461000
07/04/2007,0000,14.95000,14.95000,14.45000,14.70000,1031000
07/05/2007,0000,15.00000,15.70000,14.55000,15.70000,2191000
07/06/2007,0000,15.70000,16.30000,15.30000,16.00000,3076000
07/09/2007,0000,16.30000,16.80000,16.00000,16.30000,2156000
07/10/2007,0000,16.30000,16.55000,15.80000,15.90000,1896000
07/11/2007,0000,17.00000,17.00000,17.00000,17.00000,978000
07/12/2007,0000,18.15000,18.15000,18.15000,18.15000,725000
07/13/2007,0000,19.40000,19.40000,19.40000,19.40000,935000
07/16/2007,0000,20.75000,20.75000,19.30000,19.30000,9765000
07/17/2007,0000,19.25000,20.40000,18.50000,20.00000,2782000
07/18/2007,0000,20.00000,20.90000,19.60000,20.90000,3174000
07/19/2007,0000,21.00000,22.35000,21.00000,21.00000,5005000
07/20/2007,0000,21.30000,21.40000,20.00000,20.40000,2186000
07/23/2007,0000,20.20000,20.90000,19.85000,20.00000,1473000
07/24/2007,0000,20.00000,20.65000,19.85000,20.00000,1735000
07/25/2007,0000,20.00000,20.25000,19.70000,19.90000,1431000
07/26/2007,0000,20.10000,20.40000,19.65000,19.70000,1603000
07/27/2007,0000,19.20000,20.30000,18.55000,19.95000,1552000
07/31/2007,0000,19.30000,19.75000,18.60000,19.25000,1359000
08/01/2007,0000,19.90000,19.90000,19.00000,19.00000,1171000
08/02/2007,0000,19.20000,19.70000,18.50000,19.00000,2117000
08/03/2007,0000,19.15000,19.30000,18.65000,18.90000,914000
08/06/2007,0000,18.35000,18.80000,17.60000,17.60000,717000
08/07/2007,0000,17.80000,17.90000,16.50000,16.50000,1158000
08/08/2007,0000,16.55000,17.50000,16.50000,17.10000,602000
08/09/2007,0000,17.60000,17.60000,16.90000,17.05000,496000
08/10/2007,0000,15.90000,17.50000,15.90000,17.50000,551000
08/13/2007,0000,17.20000,17.60000,16.75000,16.75000,703000
08/14/2007,0000,16.70000,16.70000,16.00000,16.00000,528000
08/15/2007,0000,15.90000,15.90000,14.90000,14.95000,663000
08/16/2007,0000,13.95000,14.50000,13.95000,13.95000,672000
08/17/2007,0000,13.95000,14.10000,13.00000,13.85000,929000
08/20/2007,0000,14.50000,14.50000,14.00000,14.20000,300000
08/21/2007,0000,14.25000,14.30000,13.25000,13.30000,309000
08/22/2007,0000,13.30000,13.50000,12.60000,13.30000,401000
08/23/2007,0000,13.50000,14.20000,13.40000,14.20000,598000
08/24/2007,0000,14.60000,14.70000,14.15000,14.50000,536000
08/27/2007,0000,14.60000,14.65000,13.80000,14.00000,299000
08/28/2007,0000,14.00000,14.30000,13.90000,14.00000,139000
08/29/2007,0000,13.35000,13.90000,13.30000,13.90000,145000
08/30/2007,0000,14.00000,14.50000,13.90000,13.90000,416000
08/31/2007,0000,14.20000,14.30000,13.90000,14.30000,195000
09/03/2007,0000,14.65000,14.65000,14.00000,14.10000,302000
09/04/2007,0000,14.20000,14.20000,13.55000,13.80000,242000
09/05/2007,0000,13.85000,13.95000,13.25000,13.45000,344000
09/06/2007,0000,13.30000,13.65000,13.30000,13.40000,148000
09/07/2007,0000,13.45000,13.90000,13.45000,13.90000,156000
09/10/2007,0000,13.50000,14.85000,13.35000,14.85000,881000
09/11/2007,0000,15.10000,15.40000,14.55000,14.85000,1166000
09/12/2007,0000,14.90000,14.95000,14.15000,14.20000,348000
09/13/2007,0000,14.20000,14.45000,13.90000,14.30000,317000
09/14/2007,0000,14.35000,14.50000,14.05000,14.50000,257000
09/17/2007,0000,14.50000,14.75000,14.15000,14.20000,177000
09/19/2007,0000,14.40000,14.40000,13.50000,13.75000,299000
09/20/2007,0000,14.00000,14.00000,13.20000,13.70000,255000
09/21/2007,0000,13.70000,14.65000,13.45000,14.65000,402000
09/26/2007,0000,15.65000,15.65000,15.65000,15.65000,664000
09/27/2007,0000,16.70000,16.70000,16.05000,16.15000,2556000
09/28/2007,0000,15.65000,16.15000,15.60000,15.80000,801000
10/01/2007,0000,16.70000,17.00000,16.40000,16.75000,876000
10/02/2007,0000,16.90000,17.15000,16.30000,16.75000,725000
10/03/2007,0000,17.00000,17.05000,16.50000,16.50000,517000
10/04/2007,0000,16.30000,16.50000,16.10000,16.45000,474000
10/05/2007,0000,16.55000,16.55000,16.10000,16.45000,323000
10/08/2007,0000,16.45000,16.55000,16.00000,16.00000,257000
10/09/2007,0000,16.00000,16.00000,15.65000,15.80000,272000
10/11/2007,0000,16.00000,16.70000,16.00000,16.50000,427000
10/12/2007,0000,16.50000,16.50000,15.80000,16.40000,293000
10/15/2007,0000,16.20000,16.20000,15.75000,15.75000,200000
10/16/2007,0000,15.60000,15.65000,15.20000,15.55000,316000
10/17/2007,0000,15.60000,15.85000,15.60000,15.65000,296000
10/18/2007,0000,15.65000,15.85000,15.50000,15.55000,474000
10/19/2007,0000,15.20000,15.65000,15.20000,15.65000,183000
10/22/2007,0000,15.10000,15.30000,14.80000,15.30000,221000
10/23/2007,0000,15.35000,15.35000,15.00000,15.25000,182000
10/24/2007,0000,15.25000,15.30000,14.85000,15.00000,192000
10/25/2007,0000,15.00000,15.00000,14.65000,14.85000,200000
10/26/2007,0000,14.70000,14.80000,14.10000,14.75000,236000
10/29/2007,0000,14.80000,15.15000,14.65000,15.00000,176000
10/30/2007,0000,14.60000,14.95000,14.50000,14.70000,150000
10/31/2007,0000,14.50000,14.65000,14.30000,14.30000,108000
11/01/2007,0000,14.30000,14.75000,14.05000,14.15000,486000
11/02/2007,0000,13.95000,14.35000,13.70000,14.00000,202000
11/05/2007,0000,14.00000,14.00000,13.30000,13.50000,182000
11/06/2007,0000,13.70000,13.95000,13.50000,13.80000,267000
11/07/2007,0000,13.95000,13.95000,13.15000,13.60000,141000
11/08/2007,0000,13.30000,13.30000,12.65000,13.10000,408000
11/09/2007,0000,12.95000,12.95000,12.20000,12.20000,295000
11/12/2007,0000,11.35000,11.35000,11.35000,11.35000,172000
11/13/2007,0000,10.60000,12.00000,10.60000,10.65000,974000
11/14/2007,0000,11.20000,11.35000,10.95000,11.35000,527000
11/15/2007,0000,11.35000,11.45000,11.10000,11.10000,222000
11/16/2007,0000,10.70000,11.10000,10.70000,11.05000,150000
11/19/2007,0000,11.15000,11.80000,11.10000,11.80000,379000
11/20/2007,0000,11.60000,11.80000,11.20000,11.80000,233000
11/21/2007,0000,11.30000,11.75000,11.30000,11.35000,260000
11/22/2007,0000,11.35000,11.60000,11.10000,11.40000,117000
11/23/2007,0000,11.55000,11.55000,11.20000,11.40000,82000
11/26/2007,0000,11.45000,11.55000,11.10000,11.40000,142000
11/27/2007,0000,11.30000,11.30000,10.65000,11.00000,292000
11/28/2007,0000,10.40000,10.75000,10.40000,10.45000,118000
11/29/2007,0000,10.70000,10.90000,10.25000,10.45000,176000
11/30/2007,0000,10.10000,10.55000,10.10000,10.40000,167000
12/03/2007,0000,10.60000,10.70000,10.35000,10.40000,97000
12/04/2007,0000,10.40000,11.10000,10.40000,11.10000,343000
12/05/2007,0000,11.45000,11.70000,11.20000,11.40000,458000
12/06/2007,0000,11.60000,11.60000,11.05000,11.25000,217000
12/07/2007,0000,11.40000,11.40000,10.80000,10.80000,142000
12/10/2007,0000,10.70000,10.95000,10.65000,10.80000,76000
12/11/2007,0000,10.90000,10.90000,10.50000,10.50000,181000
12/12/2007,0000,10.45000,10.50000,10.20000,10.50000,146000
12/13/2007,0000,10.40000,10.45000,10.10000,10.10000,248000
12/14/2007,0000,10.10000,10.10000,9.40000,10.00000,531000
12/17/2007,0000,9.30000,9.42000,9.30000,9.30000,256000
12/18/2007,0000,8.70000,8.98000,8.65000,8.66000,683000
12/19/2007,0000,8.06000,8.97000,8.06000,8.84000,495000
12/20/2007,0000,8.61000,8.83000,8.24000,8.24000,368000
12/21/2007,0000,8.31000,8.31000,7.67000,8.06000,897000
12/24/2007,0000,8.20000,8.34000,8.10000,8.16000,356000
12/25/2007,0000,8.27000,8.70000,8.26000,8.51000,552000
12/26/2007,0000,8.51000,8.51000,8.31000,8.35000,207000
12/27/2007,0000,8.35000,8.67000,8.35000,8.67000,278000
12/28/2007,0000,8.67000,8.79000,8.52000,8.79000,174000
12/31/2007,0000,8.80000,9.40000,8.80000,9.40000,452000
01/02/2008,0000,9.34000,9.44000,9.25000,9.36000,210000
01/03/2008,0000,8.71000,9.11000,8.71000,9.11000,121000
01/04/2008,0000,9.11000,9.21000,9.11000,9.21000,131000
01/07/2008,0000,8.77000,8.88000,8.60000,8.88000,163000
01/08/2008,0000,8.60000,8.94000,8.60000,8.60000,221000
01/09/2008,0000,8.27000,8.85000,8.27000,8.79000,110000
01/10/2008,0000,8.85000,8.93000,8.63000,8.90000,246000
01/11/2008,0000,8.90000,8.90000,8.67000,8.70000,252000
01/14/2008,0000,8.90000,8.90000,8.70000,8.75000,113000
01/15/2008,0000,8.75000,8.98000,8.75000,8.83000,335000
01/16/2008,0000,8.80000,8.80000,8.60000,8.70000,150000
01/17/2008,0000,9.30000,9.30000,9.09000,9.19000,805000
01/18/2008,0000,9.00000,9.11000,8.95000,9.11000,233000
01/21/2008,0000,9.11000,9.23000,9.00000,9.02000,80000
01/22/2008,0000,8.69000,8.69000,8.39000,8.39000,200000
01/23/2008,0000,7.83000,8.39000,7.81000,7.99000,835000
01/24/2008,0000,7.55000,8.05000,7.55000,7.86000,211000
01/25/2008,0000,7.84000,8.15000,7.80000,8.07000,212000
01/28/2008,0000,7.90000,7.90000,7.80000,7.85000,61000
01/29/2008,0000,8.29000,8.29000,7.78000,8.08000,180000
01/30/2008,0000,8.07000,8.14000,7.90000,8.06000,72000
01/31/2008,0000,7.81000,7.98000,7.50000,7.98000,232000
02/01/2008,0000,7.80000,8.20000,7.80000,8.19000,495000
02/12/2008,0000,7.88000,8.19000,7.88000,8.17000,100000
02/13/2008,0000,8.17000,8.33000,7.88000,8.14000,135000
02/14/2008,0000,8.14000,8.34000,8.05000,8.32000,115000
02/15/2008,0000,7.80000,8.33000,7.80000,8.33000,244000
02/18/2008,0000,8.30000,8.50000,8.24000,8.37000,183000
02/19/2008,0000,8.42000,8.56000,8.40000,8.52000,49000
02/20/2008,0000,8.50000,8.80000,8.43000,8.60000,112000
02/21/2008,0000,8.54000,8.70000,8.54000,8.64000,67000
02/22/2008,0000,8.64000,8.79000,8.42000,8.79000,193000
02/25/2008,0000,8.90000,9.22000,8.90000,9.04000,249000
02/26/2008,0000,9.15000,9.20000,8.75000,9.10000,231000
02/27/2008,0000,9.10000,9.15000,9.02000,9.02000,161000
02/29/2008,0000,8.71000,9.07000,8.71000,9.04000,158000
03/03/2008,0000,9.00000,9.00000,8.81000,8.90000,30000
03/04/2008,0000,8.95000,9.33000,8.95000,9.18000,392000
03/05/2008,0000,9.20000,9.25000,9.00000,9.18000,175000
03/06/2008,0000,9.20000,9.70000,9.10000,9.70000,418000
03/07/2008,0000,9.40000,9.60000,9.38000,9.60000,259000
03/10/2008,0000,9.60000,9.60000,9.05000,9.49000,224000
03/11/2008,0000,9.30000,9.44000,9.20000,9.22000,49000
03/12/2008,0000,9.40000,9.69000,9.22000,9.22000,748000
03/13/2008,0000,9.38000,9.40000,9.20000,9.21000,219000
03/14/2008,0000,9.21000,9.40000,9.10000,9.20000,175000
03/18/2008,0000,9.00000,9.18000,8.92000,9.06000,58000
03/19/2008,0000,9.21000,9.69000,9.06000,9.22000,903000
03/20/2008,0000,9.22000,9.36000,9.09000,9.36000,238000
03/21/2008,0000,9.45000,10.00000,9.38000,9.99000,1140000
03/25/2008,0000,10.10000,10.30000,10.00000,10.15000,269000
03/26/2008,0000,10.50000,10.85000,10.15000,10.65000,870000
03/27/2008,0000,10.60000,10.60000,10.20000,10.35000,289000
03/28/2008,0000,10.35000,10.60000,10.30000,10.40000,212000
03/31/2008,0000,10.35000,10.35000,10.15000,10.15000,157000
04/01/2008,0000,10.50000,10.50000,10.10000,10.10000,99000
04/02/2008,0000,10.10000,10.45000,10.10000,10.35000,196000
04/03/2008,0000,10.50000,10.50000,10.20000,10.40000,113000
04/07/2008,0000,10.50000,10.55000,10.20000,10.40000,197000
04/08/2008,0000,9.90000,10.35000,9.90000,9.93000,219000
04/09/2008,0000,10.15000,10.20000,10.00000,10.00000,116000
04/10/2008,0000,10.20000,10.20000,10.00000,10.10000,50000
04/11/2008,0000,10.40000,10.40000,10.10000,10.30000,137000
04/14/2008,0000,10.20000,10.20000,10.00000,10.10000,206000
04/15/2008,0000,10.15000,10.15000,9.95000,10.00000,239000
04/16/2008,0000,10.05000,10.25000,10.05000,10.05000,273000
04/17/2008,0000,10.30000,10.50000,10.30000,10.40000,273000
04/18/2008,0000,10.50000,10.70000,10.20000,10.45000,144000
04/21/2008,0000,10.45000,10.65000,10.45000,10.50000,246000
04/22/2008,0000,10.65000,10.65000,10.30000,10.35000,100000
04/23/2008,0000,10.50000,10.80000,10.25000,10.50000,168000
04/24/2008,0000,10.60000,10.60000,10.15000,10.30000,105000
04/25/2008,0000,10.45000,10.45000,10.20000,10.25000,50000
04/28/2008,0000,10.30000,10.95000,10.30000,10.95000,857000
04/29/2008,0000,11.40000,11.70000,11.25000,11.70000,3063000
04/30/2008,0000,12.05000,12.50000,11.80000,12.50000,3556000
05/02/2008,0000,13.35000,13.35000,13.30000,13.35000,1590000
05/05/2008,0000,14.20000,14.20000,12.55000,13.15000,3500000
05/06/2008,0000,12.80000,13.15000,12.60000,12.90000,1486000
05/07/2008,0000,13.20000,13.80000,13.00000,13.80000,870000
05/08/2008,0000,14.40000,14.40000,13.20000,13.60000,2162000
05/09/2008,0000,13.60000,13.60000,12.85000,12.90000,1064000
05/12/2008,0000,13.65000,13.70000,13.00000,13.30000,895000
05/13/2008,0000,13.80000,13.80000,12.60000,12.60000,763000
05/14/2008,0000,12.65000,13.30000,12.65000,13.15000,790000
05/15/2008,0000,13.15000,13.15000,12.70000,12.85000,711000
05/16/2008,0000,12.85000,13.10000,12.50000,12.85000,442000
05/19/2008,0000,12.90000,13.40000,12.70000,13.30000,723000
05/20/2008,0000,13.30000,13.30000,12.50000,12.50000,801000
05/21/2008,0000,12.50000,13.30000,12.50000,13.00000,718000
05/22/2008,0000,13.30000,13.30000,12.65000,12.80000,653000
05/23/2008,0000,12.80000,13.20000,12.70000,12.95000,499000
05/26/2008,0000,13.05000,13.45000,12.70000,12.70000,1205000
05/27/2008,0000,12.70000,12.90000,11.85000,12.50000,1257000
05/28/2008,0000,12.40000,12.40000,11.65000,11.65000,318000
05/29/2008,0000,11.85000,12.00000,11.10000,11.20000,418000
05/30/2008,0000,11.35000,11.40000,10.50000,10.90000,512000
06/02/2008,0000,10.60000,10.90000,10.55000,10.90000,183000
06/03/2008,0000,10.90000,10.90000,10.50000,10.80000,116000
06/04/2008,0000,10.80000,10.85000,10.50000,10.50000,143000
06/05/2008,0000,10.50000,11.20000,10.50000,11.20000,413000
06/06/2008,0000,11.95000,11.95000,11.50000,11.50000,1014000
06/10/2008,0000,11.00000,11.00000,10.55000,10.55000,202000
06/11/2008,0000,10.45000,10.55000,9.85000,9.85000,460000
06/12/2008,0000,9.30000,9.85000,9.17000,9.85000,1908000
06/13/2008,0000,9.71000,10.00000,9.71000,9.90000,209000
06/16/2008,0000,10.00000,10.20000,9.61000,9.61000,189000
06/17/2008,0000,9.21000,9.48000,9.06000,9.21000,210000
06/18/2008,0000,9.21000,9.70000,9.10000,9.34000,264000
06/19/2008,0000,9.25000,9.42000,9.10000,9.26000,150000
06/20/2008,0000,9.40000,9.88000,9.16000,9.67000,447000
06/23/2008,0000,9.30000,9.38000,9.10000,9.20000,196000
06/24/2008,0000,9.28000,9.48000,9.05000,9.27000,230000
06/25/2008,0000,9.27000,9.30000,9.15000,9.23000,234000
06/26/2008,0000,9.40000,9.45000,9.10000,9.10000,175000
06/27/2008,0000,8.70000,8.76000,8.48000,8.48000,586000
06/30/2008,0000,9.07000,9.07000,8.00000,8.00000,521000
07/01/2008,0000,8.00000,8.10000,7.73000,7.73000,505000
07/02/2008,0000,7.74000,8.10000,7.73000,7.83000,153000
07/03/2008,0000,7.80000,8.37000,7.78000,8.37000,240000
07/04/2008,0000,8.37000,8.90000,8.30000,8.50000,405000
07/07/2008,0000,8.50000,8.88000,8.41000,8.75000,137000
07/08/2008,0000,8.80000,9.20000,8.52000,8.54000,229000
07/09/2008,0000,8.77000,9.10000,8.65000,8.70000,146000
07/10/2008,0000,8.65000,8.80000,8.61000,8.75000,86000
07/11/2008,0000,8.90000,9.10000,8.90000,9.05000,162000
07/14/2008,0000,9.00000,9.00000,8.76000,8.88000,237000
07/15/2008,0000,8.83000,8.95000,8.55000,8.75000,220000
07/16/2008,0000,8.75000,8.75000,8.53000,8.59000,183000
07/17/2008,0000,8.50000,8.60000,8.36000,8.58000,226000
07/18/2008,0000,8.51000,8.52000,8.37000,8.38000,360000
07/21/2008,0000,8.38000,8.38000,8.19000,8.20000,345000
07/22/2008,0000,8.20000,8.20000,8.01000,8.19000,242000
07/23/2008,0000,8.22000,8.70000,8.22000,8.70000,288000
07/24/2008,0000,8.40000,9.00000,8.40000,8.90000,313000
07/25/2008,0000,8.71000,8.80000,8.51000,8.70000,98000
07/29/2008,0000,8.59000,8.59000,8.45000,8.48000,229000
07/30/2008,0000,8.70000,8.70000,8.43000,8.45000,125000
07/31/2008,0000,8.55000,8.60000,8.36000,8.36000,181000
08/01/2008,0000,8.38000,8.38000,8.25000,8.34000,177000
08/04/2008,0000,8.38000,8.38000,8.29000,8.29000,65000
08/05/2008,0000,8.28000,8.48000,8.18000,8.18000,158000
08/06/2008,0000,8.31000,8.40000,8.16000,8.32000,120000
08/07/2008,0000,8.46000,8.46000,8.32000,8.33000,64000
08/08/2008,0000,8.35000,8.70000,8.35000,8.68000,133000
08/11/2008,0000,8.98000,8.99000,8.82000,8.90000,76000
08/12/2008,0000,8.90000,8.98000,8.80000,8.98000,188000
08/13/2008,0000,8.98000,9.18000,8.94000,8.99000,121000
08/14/2008,0000,9.08000,9.20000,8.95000,9.20000,77000
08/15/2008,0000,9.17000,9.20000,8.96000,8.97000,189000
08/18/2008,0000,8.99000,9.08000,8.74000,8.74000,181000
08/19/2008,0000,8.70000,9.02000,8.69000,8.80000,99000
08/20/2008,0000,8.68000,8.80000,8.68000,8.80000,112000
08/21/2008,0000,8.75000,8.80000,8.67000,8.67000,77000
08/22/2008,0000,8.62000,8.80000,8.62000,8.80000,45000
08/25/2008,0000,8.80000,8.88000,8.76000,8.81000,62000
08/26/2008,0000,8.81000,8.81000,8.65000,8.65000,64000
08/27/2008,0000,8.70000,8.92000,8.70000,8.86000,12000
08/28/2008,0000,8.86000,8.86000,8.67000,8.69000,111000
08/29/2008,0000,8.81000,8.81000,8.62000,8.76000,120000
09/01/2008,0000,8.71000,8.71000,8.40000,8.40000,294000
09/02/2008,0000,8.78000,8.78000,8.30000,8.30000,117000
09/03/2008,0000,8.43000,8.43000,8.00000,8.00000,236000
09/04/2008,0000,7.98000,8.00000,7.78000,8.00000,181000
09/05/2008,0000,7.89000,7.95000,7.80000,7.81000,184000
09/08/2008,0000,8.00000,8.20000,8.00000,8.15000,113000
09/09/2008,0000,8.15000,8.15000,7.88000,7.88000,166000
09/10/2008,0000,7.88000,7.96000,7.81000,7.87000,53000
09/11/2008,0000,8.25000,8.25000,7.70000,7.70000,229000
09/12/2008,0000,7.80000,7.85000,7.68000,7.85000,53000
09/15/2008,0000,7.85000,8.35000,7.66000,8.35000,131000
09/16/2008,0000,8.30000,8.30000,7.82000,7.82000,497000
09/17/2008,0000,8.10000,8.10000,7.72000,7.72000,148000
09/18/2008,0000,7.58000,7.58000,7.18000,7.35000,759000
09/19/2008,0000,7.80000,7.80000,7.55000,7.68000,84000
09/22/2008,0000,7.70000,7.70000,7.56000,7.70000,38000
09/23/2008,0000,7.30000,7.70000,7.30000,7.70000,31000
09/24/2008,0000,7.70000,8.00000,7.70000,7.90000,105000
09/25/2008,0000,7.85000,7.85000,7.70000,7.85000,50000
09/26/2008,0000,7.80000,7.80000,7.52000,7.75000,41000
09/30/2008,0000,7.24000,7.40000,7.22000,7.27000,181000
10/01/2008,0000,7.77000,7.77000,7.31000,7.31000,44000
10/02/2008,0000,7.60000,7.60000,7.23000,7.37000,38000
10/03/2008,0000,7.13000,7.64000,7.13000,7.64000,60000
10/06/2008,0000,7.30000,7.58000,7.25000,7.25000,170000
10/07/2008,0000,7.25000,7.40000,7.16000,7.40000,20000
10/08/2008,0000,7.30000,7.30000,6.92000,7.14000,118000
10/09/2008,0000,7.00000,7.38000,6.86000,7.38000,53000
10/13/2008,0000,7.19000,7.19000,7.13000,7.13000,174000
10/14/2008,0000,7.40000,7.47000,7.12000,7.38000,112000
10/15/2008,0000,7.22000,7.23000,7.17000,7.17000,38000
10/16/2008,0000,6.96000,7.05000,6.93000,6.93000,163000
10/17/2008,0000,7.09000,7.09000,6.76000,7.00000,66000
10/20/2008,0000,6.94000,6.94000,6.80000,6.94000,61000
10/21/2008,0000,7.01000,7.01000,6.80000,6.80000,88000
10/22/2008,0000,6.80000,6.97000,6.70000,6.90000,16000
10/23/2008,0000,6.80000,6.80000,6.67000,6.70000,205000
10/24/2008,0000,6.70000,6.70000,6.48000,6.56000,247000
10/27/2008,0000,6.40000,6.58000,6.11000,6.58000,214000
10/28/2008,0000,6.50000,7.02000,6.30000,7.02000,86000
10/29/2008,0000,7.10000,7.10000,6.85000,6.92000,78000
10/30/2008,0000,6.90000,7.00000,6.90000,7.00000,136000
10/31/2008,0000,7.00000,7.00000,6.52000,6.90000,262000
11/03/2008,0000,6.90000,6.95000,6.81000,6.92000,24000
11/04/2008,0000,6.96000,6.96000,6.77000,6.77000,76000
11/05/2008,0000,6.96000,6.96000,6.76000,6.90000,82000
11/06/2008,0000,6.85000,7.00000,6.55000,7.00000,141000
11/07/2008,0000,6.92000,6.94000,6.70000,6.70000,76000
11/10/2008,0000,6.80000,6.90000,6.80000,6.81000,11000
11/11/2008,0000,6.80000,6.80000,6.36000,6.36000,147000
11/12/2008,0000,6.23000,6.56000,6.18000,6.53000,67000
11/13/2008,0000,6.50000,6.50000,6.24000,6.40000,56000
11/14/2008,0000,6.78000,6.78000,6.42000,6.58000,17000
11/17/2008,0000,6.66000,6.66000,6.50000,6.65000,16000
11/18/2008,0000,6.60000,6.67000,6.32000,6.55000,95000
11/19/2008,0000,6.85000,6.85000,6.51000,6.80000,18000
11/20/2008,0000,6.70000,6.70000,6.50000,6.70000,105000
11/21/2008,0000,6.70000,6.70000,6.60000,6.65000,19000
11/24/2008,0000,6.70000,6.70000,6.57000,6.70000,23000
11/25/2008,0000,6.75000,6.75000,6.60000,6.69000,36000
11/26/2008,0000,6.65000,6.68000,6.46000,6.68000,56000
11/27/2008,0000,6.67000,6.67000,6.61000,6.65000,109000
11/28/2008,0000,6.65000,6.65000,6.59000,6.65000,45000
12/01/2008,0000,6.60000,6.60000,6.53000,6.58000,51000
12/02/2008,0000,6.55000,6.55000,6.29000,6.53000,99000
12/03/2008,0000,6.53000,6.53000,6.43000,6.50000,54000
12/04/2008,0000,6.50000,6.50000,6.47000,6.50000,16000
12/05/2008,0000,6.50000,6.50000,6.45000,6.45000,18000
12/08/2008,0000,6.50000,6.50000,6.35000,6.46000,81000
12/09/2008,0000,6.43000,6.49000,6.35000,6.49000,83000
12/10/2008,0000,6.49000,6.50000,6.45000,6.50000,118000
12/11/2008,0000,6.50000,6.70000,6.49000,6.59000,201000
12/12/2008,0000,6.44000,6.58000,6.38000,6.55000,119000
12/15/2008,0000,6.55000,6.60000,6.51000,6.54000,114000
12/16/2008,0000,6.54000,6.54000,6.44000,6.47000,38000
12/17/2008,0000,6.50000,6.50000,6.35000,6.35000,70000
12/18/2008,0000,6.33000,6.33000,6.10000,6.20000,219000
12/19/2008,0000,6.15000,6.15000,6.00000,6.12000,220000
12/22/2008,0000,6.18000,6.23000,6.11000,6.11000,120000
12/23/2008,0000,6.10000,6.11000,6.00000,6.07000,84000
12/24/2008,0000,6.05000,6.07000,5.88000,6.04000,60000
12/25/2008,0000,6.00000,6.09000,5.95000,6.05000,50000
12/26/2008,0000,6.03000,6.08000,5.96000,5.97000,71000
12/29/2008,0000,5.97000,6.04000,5.91000,6.03000,21000
12/30/2008,0000,6.02000,6.13000,6.02000,6.13000,70000
12/31/2008,0000,6.11000,6.18000,6.04000,6.18000,65000
01/05/2009,0000,6.22000,6.22000,6.15000,6.19000,63000
01/06/2009,0000,6.15000,6.15000,6.00000,6.10000,120000
01/07/2009,0000,6.10000,6.10000,6.00000,6.08000,138000
01/08/2009,0000,6.04000,6.08000,6.00000,6.08000,44000
01/09/2009,0000,6.09000,6.09000,6.00000,6.03000,39000
01/12/2009,0000,6.52000,6.52000,6.52000,6.52000,431000
01/13/2009,0000,6.55000,6.55000,6.34000,6.46000,381000
01/14/2009,0000,6.44000,6.55000,6.42000,6.47000,75000
01/15/2009,0000,6.40000,6.70000,6.28000,6.70000,64000
01/16/2009,0000,6.65000,6.65000,6.50000,6.50000,116000
01/19/2009,0000,6.55000,6.55000,6.43000,6.50000,15000
01/20/2009,0000,6.50000,6.50000,6.39000,6.42000,27000
01/21/2009,0000,6.42000,6.62000,6.38000,6.43000,48000
02/02/2009,0000,6.49000,6.50000,6.36000,6.43000,41000
02/03/2009,0000,6.43000,6.69000,6.43000,6.60000,53000
02/04/2009,0000,6.65000,6.65000,6.55000,6.59000,40000
02/05/2009,0000,6.60000,6.70000,6.59000,6.60000,37000
02/06/2009,0000,6.70000,6.95000,6.61000,6.61000,117000
02/09/2009,0000,6.60000,6.62000,6.51000,6.62000,35000
02/10/2009,0000,6.70000,6.74000,6.60000,6.74000,62000
02/11/2009,0000,6.65000,6.69000,6.61000,6.69000,25000
02/12/2009,0000,6.78000,6.80000,6.52000,6.65000,57000
02/13/2009,0000,6.62000,6.71000,6.60000,6.65000,77000
02/16/2009,0000,6.70000,6.70000,6.64000,6.69000,23000
02/17/2009,0000,6.75000,6.75000,6.50000,6.69000,57000
02/18/2009,0000,6.65000,6.65000,6.58000,6.60000,37000
02/19/2009,0000,6.51000,6.65000,6.49000,6.51000,51000
02/20/2009,0000,6.59000,6.60000,6.46000,6.51000,36000
02/23/2009,0000,6.68000,6.70000,6.44000,6.52000,35000
02/24/2009,0000,6.52000,6.59000,6.39000,6.40000,34000
02/25/2009,0000,6.49000,6.49000,6.41000,6.41000,15000
02/26/2009,0000,6.57000,6.59000,6.49000,6.49000,6000
02/27/2009,0000,6.50000,6.55000,6.47000,6.55000,15000
03/02/2009,0000,6.54000,7.00000,6.52000,6.78000,191000
03/03/2009,0000,6.70000,6.85000,6.64000,6.83000,46000
03/04/2009,0000,6.80000,6.98000,6.80000,6.96000,52000
03/05/2009,0000,7.00000,7.02000,6.96000,6.96000,84000
03/06/2009,0000,7.08000,7.08000,6.86000,6.96000,69000
03/09/2009,0000,7.21000,7.21000,6.96000,7.08000,24000
03/10/2009,0000,7.15000,7.44000,7.03000,7.40000,329000
03/11/2009,0000,7.91000,7.91000,7.50000,7.50000,845000
03/12/2009,0000,7.68000,7.73000,7.52000,7.70000,280000
03/13/2009,0000,7.79000,8.00000,7.77000,7.78000,159000
03/16/2009,0000,7.70000,7.80000,7.66000,7.78000,161000
03/17/2009,0000,7.76000,7.78000,7.50000,7.52000,166000
03/18/2009,0000,7.18000,7.79000,7.18000,7.79000,117000
03/19/2009,0000,7.75000,7.75000,7.60000,7.62000,76000
03/20/2009,0000,7.67000,7.67000,7.48000,7.48000,32000
03/23/2009,0000,7.61000,7.61000,7.32000,7.57000,76000
03/24/2009,0000,7.70000,7.80000,7.60000,7.65000,83000
03/25/2009,0000,7.63000,8.18000,7.50000,8.18000,216000
03/26/2009,0000,8.25000,8.75000,8.25000,8.51000,342000
03/27/2009,0000,8.65000,8.75000,8.50000,8.55000,126000
03/30/2009,0000,8.50000,8.50000,8.01000,8.01000,73000
03/31/2009,0000,7.99000,8.03000,7.62000,8.01000,70000
04/01/2009,0000,8.05000,8.09000,7.92000,8.09000,72000
04/02/2009,0000,8.01000,8.17000,7.90000,8.00000,142000
04/03/2009,0000,8.00000,8.24000,8.00000,8.15000,134000
04/06/2009,0000,8.15000,8.20000,8.06000,8.08000,85000
04/07/2009,0000,8.08000,8.50000,8.08000,8.40000,127000
04/08/2009,0000,8.50000,8.52000,8.12000,8.28000,111000
04/09/2009,0000,8.28000,8.84000,8.28000,8.70000,139000
04/10/2009,0000,8.75000,9.27000,8.50000,9.20000,777000
04/13/2009,0000,9.80000,9.84000,9.50000,9.84000,402000
04/14/2009,0000,10.35000,10.50000,10.00000,10.20000,1086000
04/15/2009,0000,10.30000,10.90000,10.30000,10.90000,692000
04/16/2009,0000,11.05000,11.25000,10.50000,10.55000,425000
04/17/2009,0000,10.90000,10.90000,9.82000,9.82000,433000
04/20/2009,0000,9.33000,9.75000,9.33000,9.58000,229000
04/21/2009,0000,9.34000,9.96000,9.34000,9.80000,104000
04/22/2009,0000,9.90000,10.00000,9.65000,9.80000,216000
04/23/2009,0000,9.60000,9.95000,9.56000,9.56000,174000
04/24/2009,0000,9.41000,9.65000,9.41000,9.45000,437000
04/27/2009,0000,9.48000,9.74000,9.05000,9.45000,169000
04/28/2009,0000,9.50000,9.68000,9.01000,9.01000,185000
04/29/2009,0000,8.81000,8.98000,8.38000,8.39000,275000
04/30/2009,0000,8.44000,8.97000,8.44000,8.81000,401000
05/04/2009,0000,8.83000,9.16000,8.83000,9.00000,347000
05/05/2009,0000,9.02000,9.15000,8.70000,8.70000,109000
05/06/2009,0000,8.51000,9.10000,8.51000,8.95000,209000
05/07/2009,0000,9.00000,9.10000,8.81000,9.01000,194000
05/08/2009,0000,9.08000,9.34000,8.94000,9.17000,92000
05/11/2009,0000,9.15000,9.15000,8.85000,8.92000,143000
05/12/2009,0000,8.86000,8.86000,8.50000,8.50000,112000
05/13/2009,0000,8.50000,8.70000,8.43000,8.43000,112000
05/14/2009,0000,8.39000,9.02000,8.10000,8.43000,589000
05/15/2009,0000,8.62000,8.92000,8.59000,8.63000,273000
05/18/2009,0000,8.78000,8.85000,8.43000,8.66000,65000
05/19/2009,0000,8.66000,8.85000,8.66000,8.67000,147000
05/20/2009,0000,8.75000,8.77000,8.67000,8.67000,77000
05/21/2009,0000,8.73000,8.73000,8.50000,8.60000,159000
05/22/2009,0000,8.53000,8.78000,8.53000,8.63000,71000
05/25/2009,0000,8.70000,8.90000,8.57000,8.67000,175000
05/26/2009,0000,8.60000,9.27000,8.60000,8.90000,1031000
05/27/2009,0000,9.00000,9.26000,8.72000,9.02000,373000
06/01/2009,0000,9.09000,9.15000,8.80000,8.82000,125000
06/02/2009,0000,8.90000,8.99000,8.63000,8.64000,183000
06/03/2009,0000,8.78000,8.78000,8.50000,8.51000,173000
06/04/2009,0000,8.51000,9.10000,8.39000,9.10000,1004000
06/05/2009,0000,9.05000,9.11000,8.84000,8.85000,307000
06/08/2009,0000,9.50000,9.50000,8.85000,9.10000,194000
06/09/2009,0000,9.10000,9.11000,8.79000,9.11000,313000
06/10/2009,0000,9.11000,9.24000,8.83000,9.04000,184000
06/11/2009,0000,9.02000,9.02000,8.52000,8.68000,98000
06/12/2009,0000,8.69000,8.73000,8.45000,8.60000,54000
06/15/2009,0000,8.55000,8.59000,8.00000,8.23000,168000
06/16/2009,0000,8.20000,8.35000,7.95000,8.15000,39000
06/17/2009,0000,8.34000,8.68000,8.30000,8.48000,76000
06/18/2009,0000,8.56000,8.56000,8.21000,8.48000,34000
06/19/2009,0000,8.47000,8.56000,8.21000,8.47000,44000
06/22/2009,0000,8.44000,8.44000,8.00000,8.00000,290000
06/23/2009,0000,7.99000,8.05000,7.82000,7.88000,184000
06/24/2009,0000,8.00000,8.00000,7.80000,7.93000,95000
06/25/2009,0000,8.00000,8.01000,7.85000,8.01000,117000
06/26/2009,0000,8.18000,8.18000,7.94000,8.07000,133000
06/29/2009,0000,8.07000,8.07000,8.00000,8.06000,25000
06/30/2009,0000,8.19000,8.19000,7.91000,7.93000,55000
07/01/2009,0000,8.00000,8.13000,7.92000,8.09000,46000
07/02/2009,0000,8.18000,8.18000,8.01000,8.03000,50000
07/03/2009,0000,8.00000,8.02000,7.91000,8.02000,49000
07/06/2009,0000,8.05000,8.09000,7.92000,8.00000,97000
07/07/2009,0000,8.05000,8.05000,7.92000,8.03000,54000
07/08/2009,0000,8.02000,8.06000,7.90000,7.91000,90000
07/09/2009,0000,8.02000,8.14000,7.96000,8.05000,41000
07/10/2009,0000,8.12000,8.16000,8.07000,8.10000,48000
07/13/2009,0000,8.60000,8.66000,8.40000,8.66000,325000
07/14/2009,0000,9.26000,9.26000,9.15000,9.26000,1331000
07/15/2009,0000,9.38000,9.55000,9.15000,9.20000,834000
07/16/2009,0000,9.40000,9.45000,8.88000,9.11000,349000
07/17/2009,0000,9.02000,9.20000,8.76000,9.06000,244000
07/20/2009,0000,8.88000,9.03000,8.75000,8.82000,437000
07/21/2009,0000,8.95000,9.01000,8.82000,9.01000,304000
07/22/2009,0000,9.01000,9.01000,8.85000,8.85000,205000
07/23/2009,0000,8.83000,9.15000,8.82000,9.08000,115000
07/24/2009,0000,9.08000,9.24000,8.85000,8.90000,248000
07/27/2009,0000,9.10000,9.10000,8.77000,8.84000,217000
07/28/2009,0000,9.00000,9.20000,9.00000,9.00000,361000
07/29/2009,0000,9.05000,9.29000,9.02000,9.05000,183000
07/30/2009,0000,9.18000,9.18000,8.93000,9.00000,299000
07/31/2009,0000,9.10000,9.15000,8.98000,9.05000,379000
08/03/2009,0000,9.10000,9.25000,9.01000,9.12000,321000
08/04/2009,0000,9.30000,9.70000,9.00000,9.65000,1817000
08/05/2009,0000,9.65000,10.25000,9.51000,9.65000,3257000
08/06/2009,0000,9.45000,9.45000,9.05000,9.10000,440000
08/10/2009,0000,8.90000,9.08000,8.90000,8.93000,223000
08/11/2009,0000,8.93000,9.05000,8.93000,8.94000,164000
08/12/2009,0000,8.96000,9.40000,8.96000,9.27000,231000
08/13/2009,0000,9.32000,9.38000,9.01000,9.04000,154000
08/14/2009,0000,9.19000,9.33000,9.07000,9.20000,221000
08/17/2009,0000,9.30000,9.41000,9.21000,9.27000,171000
08/18/2009,0000,9.28000,9.28000,8.76000,9.00000,202000
08/19/2009,0000,9.10000,9.12000,8.82000,8.83000,136000
08/20/2009,0000,8.84000,8.84000,8.62000,8.84000,142000
08/21/2009,0000,8.84000,9.35000,8.84000,9.31000,321000
08/24/2009,0000,9.40000,9.96000,9.10000,9.10000,2076000
08/25/2009,0000,9.20000,9.30000,8.82000,8.99000,305000
08/26/2009,0000,9.00000,9.00000,8.51000,8.60000,200000
08/27/2009,0000,8.52000,8.95000,8.52000,8.77000,110000
08/28/2009,0000,8.78000,8.84000,8.65000,8.68000,105000
08/31/2009,0000,8.68000,8.85000,8.68000,8.80000,69000
09/01/2009,0000,8.95000,8.98000,8.75000,8.89000,80000
09/02/2009,0000,8.85000,8.85000,8.62000,8.66000,139000
09/03/2009,0000,8.60000,8.89000,8.60000,8.89000,161000
09/04/2009,0000,8.85000,9.02000,8.85000,8.97000,107000
09/07/2009,0000,8.97000,9.06000,8.90000,9.06000,138000
09/08/2009,0000,9.10000,9.10000,8.94000,8.99000,116000
09/09/2009,0000,9.02000,9.05000,8.82000,9.05000,107000
09/10/2009,0000,9.07000,9.29000,8.99000,9.08000,238000
09/11/2009,0000,9.07000,9.10000,9.05000,9.06000,54000
09/14/2009,0000,9.06000,9.09000,8.92000,8.94000,42000
09/15/2009,0000,8.94000,9.04000,8.94000,9.00000,48000
09/16/2009,0000,9.08000,9.20000,9.04000,9.14000,162000
09/17/2009,0000,9.20000,9.36000,9.15000,9.24000,220000
09/18/2009,0000,9.29000,9.33000,9.21000,9.28000,332000
09/21/2009,0000,9.30000,9.69000,9.30000,9.40000,363000
09/22/2009,0000,9.54000,9.57000,9.30000,9.30000,171000
09/23/2009,0000,9.40000,9.40000,9.00000,9.27000,197000
09/24/2009,0000,9.18000,9.18000,8.88000,9.00000,77000
09/25/2009,0000,8.99000,9.10000,8.90000,9.00000,66000
09/28/2009,0000,9.02000,9.13000,8.92000,8.92000,54000
09/29/2009,0000,8.93000,9.04000,8.93000,8.94000,43000
09/30/2009,0000,9.18000,9.18000,9.04000,9.04000,47000
10/01/2009,0000,9.10000,9.10000,8.96000,9.05000,71000
10/02/2009,0000,8.98000,9.10000,8.92000,9.00000,55000
10/05/2009,0000,9.35000,9.35000,9.07000,9.23000,169000
10/06/2009,0000,9.29000,9.48000,9.25000,9.31000,189000
10/07/2009,0000,9.35000,9.40000,8.97000,9.12000,616000
10/08/2009,0000,9.29000,9.47000,9.10000,9.15000,531000
10/09/2009,0000,9.79000,9.79000,9.79000,9.79000,602000
10/12/2009,0000,10.45000,10.45000,10.45000,10.45000,655000
10/13/2009,0000,11.00000,11.00000,10.50000,10.70000,2823000
10/14/2009,0000,10.70000,10.70000,10.20000,10.40000,618000
10/15/2009,0000,10.50000,10.60000,10.20000,10.20000,567000
10/16/2009,0000,10.20000,10.40000,10.20000,10.20000,293000
10/19/2009,0000,10.40000,10.40000,10.10000,10.30000,410000
10/20/2009,0000,10.35000,11.00000,10.35000,11.00000,1194000
10/21/2009,0000,11.30000,11.75000,11.30000,11.75000,1239000
10/22/2009,0000,12.10000,12.30000,11.05000,11.05000,1881000
10/23/2009,0000,11.35000,11.35000,11.00000,11.15000,693000
10/26/2009,0000,11.30000,11.35000,10.80000,10.80000,510000
10/27/2009,0000,10.80000,11.00000,10.60000,10.85000,299000
10/28/2009,0000,10.85000,10.85000,10.25000,10.30000,556000
10/29/2009,0000,10.00000,10.05000,9.66000,9.78000,472000
10/30/2009,0000,9.98000,10.20000,9.82000,10.05000,572000
11/02/2009,0000,9.80000,9.98000,9.80000,9.90000,351000
11/03/2009,0000,10.20000,10.45000,9.96000,10.15000,463000
11/04/2009,0000,10.35000,10.50000,10.25000,10.40000,256000
11/05/2009,0000,10.50000,10.95000,10.35000,10.70000,582000
11/06/2009,0000,10.90000,11.30000,10.70000,10.80000,747000
11/09/2009,0000,10.90000,11.00000,10.55000,10.60000,300000
11/10/2009,0000,10.80000,11.30000,10.70000,11.30000,1714000
11/11/2009,0000,11.40000,11.50000,11.05000,11.40000,1468000
11/12/2009,0000,11.50000,12.15000,11.45000,11.65000,1775000
11/13/2009,0000,11.55000,11.65000,11.30000,11.50000,695000
11/16/2009,0000,11.50000,11.80000,11.40000,11.45000,678000
11/17/2009,0000,11.60000,11.60000,11.00000,11.25000,410000
11/18/2009,0000,11.00000,11.35000,11.00000,11.20000,316000
11/19/2009,0000,11.50000,11.50000,11.10000,11.10000,243000
11/20/2009,0000,11.20000,11.30000,10.90000,10.90000,287000
11/23/2009,0000,10.90000,11.60000,10.80000,11.30000,586000
11/24/2009,0000,11.50000,12.05000,11.20000,12.05000,1038000
11/25/2009,0000,12.85000,12.85000,12.85000,12.85000,631000
11/26/2009,0000,13.70000,13.70000,13.00000,13.00000,7447000
11/27/2009,0000,12.55000,12.60000,12.10000,12.10000,1655000
11/30/2009,0000,12.30000,12.65000,12.10000,12.40000,1055000
12/01/2009,0000,12.50000,12.70000,12.35000,12.60000,772000
12/02/2009,0000,13.45000,13.45000,13.45000,13.45000,979000
12/03/2009,0000,14.35000,14.35000,14.35000,14.35000,956000
12/04/2009,0000,15.35000,15.35000,14.90000,15.35000,11344000
12/07/2009,0000,15.90000,16.40000,15.55000,16.40000,4287000
12/08/2009,0000,17.50000,17.50000,16.65000,17.15000,7791000
12/09/2009,0000,16.40000,17.00000,16.20000,16.70000,3323000
12/11/2009,0000,17.00000,17.35000,16.70000,16.80000,2263000
12/14/2009,0000,16.50000,17.95000,16.20000,17.55000,4404000
12/15/2009,0000,17.90000,18.60000,17.90000,18.00000,3481000
12/16/2009,0000,17.80000,18.30000,17.60000,17.60000,2316000
12/17/2009,0000,17.60000,18.10000,16.50000,16.50000,1727000
12/18/2009,0000,16.00000,16.30000,15.40000,15.90000,1771000
12/21/2009,0000,16.00000,16.30000,15.85000,15.85000,1100000
12/22/2009,0000,16.00000,16.05000,15.35000,15.55000,1753000
12/23/2009,0000,16.00000,16.60000,15.90000,16.60000,1457000
12/25/2009,0000,16.60000,16.75000,16.30000,16.30000,1204000
12/28/2009,0000,16.55000,17.00000,16.20000,16.55000,1739000
12/29/2009,0000,16.80000,17.10000,16.60000,16.80000,1517942
