DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.86000,17.86000,17.86000,17.86000,2037600
04/03/2007,0000,19.07000,19.07000,19.07000,19.07000,1328500
04/04/2007,0000,20.36000,20.36000,20.36000,20.36000,1401300
04/09/2007,0000,21.71000,21.71000,21.71000,21.71000,926000
04/10/2007,0000,23.21000,23.21000,22.29000,23.21000,33117700
04/11/2007,0000,23.57000,24.79000,22.43000,23.57000,15010500
04/12/2007,0000,22.71000,25.21000,22.64000,25.21000,12125100
04/13/2007,0000,26.43000,26.64000,25.07000,26.00000,10611700
04/16/2007,0000,26.00000,26.86000,25.36000,25.36000,5240700
04/17/2007,0000,25.36000,25.79000,23.64000,23.64000,5372300
04/18/2007,0000,22.93000,24.50000,22.00000,24.43000,8532800
04/19/2007,0000,24.07000,24.14000,23.29000,23.50000,4141800
04/20/2007,0000,23.71000,25.14000,23.50000,25.14000,5123100
04/23/2007,0000,26.29000,26.43000,25.00000,25.07000,8147100
04/24/2007,0000,25.07000,26.14000,24.79000,25.00000,5492000
04/25/2007,0000,25.00000,25.50000,23.86000,24.43000,4596800
04/26/2007,0000,24.43000,24.86000,23.57000,23.71000,3982900
04/27/2007,0000,24.14000,24.71000,23.71000,24.00000,3001500
04/30/2007,0000,24.00000,24.00000,22.93000,23.57000,3096000
05/02/2007,0000,23.71000,24.86000,23.71000,24.21000,5366700
05/03/2007,0000,24.29000,24.79000,22.57000,22.57000,4266400
05/04/2007,0000,22.57000,23.00000,21.07000,21.64000,5443000
05/07/2007,0000,22.00000,23.14000,21.71000,23.14000,2937800
05/08/2007,0000,23.07000,24.29000,22.57000,23.57000,4999300
05/09/2007,0000,23.29000,23.71000,22.93000,22.93000,2529700
05/10/2007,0000,23.21000,23.36000,22.93000,22.93000,1417400
05/11/2007,0000,22.71000,23.43000,22.57000,22.93000,1760400
05/14/2007,0000,23.29000,23.50000,22.71000,22.71000,2076800
05/15/2007,0000,22.57000,23.00000,22.43000,22.50000,1185000
05/16/2007,0000,22.43000,23.14000,22.43000,22.64000,955400
05/17/2007,0000,23.14000,24.00000,22.79000,23.21000,3462100
05/18/2007,0000,23.14000,23.14000,22.14000,22.43000,2729200
05/21/2007,0000,22.43000,23.57000,22.43000,23.00000,3142900
05/22/2007,0000,23.14000,24.57000,22.64000,24.57000,6495800
05/23/2007,0000,24.86000,25.00000,23.93000,24.00000,6735900
05/24/2007,0000,24.00000,24.57000,23.79000,23.79000,3631500
05/25/2007,0000,23.71000,25.43000,23.71000,24.64000,7424000
05/28/2007,0000,24.57000,24.86000,23.86000,23.93000,4171200
05/29/2007,0000,24.00000,24.71000,23.93000,24.00000,2320400
05/30/2007,0000,24.29000,24.43000,23.86000,23.86000,1883600
05/31/2007,0000,24.29000,25.14000,24.00000,24.86000,4637400
06/01/2007,0000,25.14000,26.00000,24.64000,25.50000,8578300
06/04/2007,0000,26.36000,26.43000,25.79000,25.79000,6081400
06/05/2007,0000,25.93000,27.57000,25.43000,27.57000,11220000
06/06/2007,0000,28.00000,28.86000,26.43000,26.43000,13051900
06/07/2007,0000,26.43000,27.86000,25.43000,27.86000,7477200
06/08/2007,0000,27.43000,29.79000,27.29000,29.79000,9272700
06/11/2007,0000,31.29000,31.86000,31.29000,31.86000,3742100
06/12/2007,0000,34.07000,34.07000,30.14000,30.64000,17736200
06/13/2007,0000,30.43000,32.57000,30.14000,31.57000,9015100
06/14/2007,0000,32.00000,32.00000,30.21000,30.36000,6769500
06/15/2007,0000,30.36000,31.00000,29.71000,29.79000,4574400
06/20/2007,0000,29.71000,30.86000,27.86000,28.57000,5275000
06/21/2007,0000,28.29000,30.14000,27.71000,29.14000,5631300
06/22/2007,0000,29.29000,30.00000,29.14000,29.14000,4110300
06/25/2007,0000,30.00000,30.29000,29.29000,29.29000,3247900
06/26/2007,0000,29.29000,29.71000,28.86000,28.86000,2986800
06/27/2007,0000,29.21000,30.71000,28.57000,30.29000,5210600
06/28/2007,0000,31.00000,31.07000,29.57000,29.57000,4291600
06/29/2007,0000,29.57000,30.00000,29.57000,29.71000,2291700
07/02/2007,0000,30.00000,31.79000,29.86000,31.79000,8931800
07/03/2007,0000,31.57000,32.43000,31.00000,31.64000,7682300
07/04/2007,0000,31.71000,32.00000,30.71000,30.71000,5261700
07/05/2007,0000,30.71000,32.14000,30.43000,31.29000,4905500
07/06/2007,0000,31.14000,31.71000,30.71000,30.79000,3874400
07/09/2007,0000,30.86000,32.29000,30.86000,31.57000,5422000
07/10/2007,0000,31.43000,32.57000,30.93000,32.14000,6005100
07/11/2007,0000,32.00000,34.36000,31.43000,34.36000,10451400
07/12/2007,0000,35.43000,35.57000,33.64000,34.00000,9666100
07/13/2007,0000,34.14000,34.57000,32.21000,32.21000,5951200
07/16/2007,0000,32.29000,32.86000,30.71000,31.07000,4548500
07/17/2007,0000,31.07000,32.00000,31.07000,31.71000,3068700
07/18/2007,0000,31.86000,32.00000,30.86000,30.86000,3668600
07/19/2007,0000,30.86000,32.00000,30.86000,31.29000,2627000
07/20/2007,0000,31.71000,33.29000,31.71000,32.86000,6617600
07/23/2007,0000,33.29000,35.14000,33.29000,35.14000,14129900
07/24/2007,0000,36.29000,37.57000,35.72000,36.50000,14724200
07/25/2007,0000,35.86000,39.00000,35.86000,38.93000,8790400
07/26/2007,0000,40.14000,41.43000,37.14000,37.14000,12112500
07/27/2007,0000,35.72000,39.72000,35.29000,39.00000,9853000
07/30/2007,0000,39.00000,39.72000,36.86000,37.43000,6263400
07/31/2007,0000,37.86000,38.72000,37.14000,37.36000,3618200
08/01/2007,0000,37.86000,38.57000,36.43000,37.00000,5821000
08/02/2007,0000,37.43000,37.86000,34.43000,34.86000,5381400
08/03/2007,0000,35.29000,36.14000,34.43000,34.71000,2977700
08/06/2007,0000,34.00000,34.29000,32.43000,32.43000,2911900
08/07/2007,0000,33.14000,33.43000,32.43000,32.43000,1793300
08/08/2007,0000,32.71000,34.57000,32.71000,34.29000,2442900
08/09/2007,0000,34.57000,35.43000,34.57000,35.00000,2410000
08/10/2007,0000,32.86000,34.00000,32.86000,33.57000,2209100
08/13/2007,0000,34.00000,34.29000,32.71000,33.00000,1588200
08/14/2007,0000,33.43000,33.71000,32.50000,32.71000,1451000
08/15/2007,0000,32.43000,32.71000,30.43000,30.71000,2326700
08/16/2007,0000,30.00000,30.00000,28.57000,28.57000,2026400
08/17/2007,0000,28.29000,28.71000,26.57000,26.57000,2545800
08/20/2007,0000,28.43000,28.43000,27.71000,28.43000,2214700
08/21/2007,0000,28.57000,29.00000,26.57000,26.79000,1786300
08/22/2007,0000,26.79000,27.43000,24.93000,25.71000,2307800
08/23/2007,0000,26.57000,27.50000,26.07000,27.50000,1944500
08/24/2007,0000,27.43000,29.14000,27.00000,28.79000,2371500
08/27/2007,0000,29.14000,30.14000,28.57000,29.00000,2608100
08/28/2007,0000,29.00000,29.21000,28.00000,28.29000,1249400
08/29/2007,0000,27.14000,28.29000,27.14000,28.29000,1128300
08/30/2007,0000,28.71000,29.71000,28.64000,28.71000,2181800
08/31/2007,0000,28.71000,29.14000,28.29000,29.00000,1264100
09/03/2007,0000,29.57000,29.71000,28.86000,29.00000,1353700
09/04/2007,0000,29.00000,29.43000,28.29000,28.29000,1365600
09/05/2007,0000,28.71000,29.21000,28.07000,28.14000,1416700
09/06/2007,0000,28.00000,28.07000,27.43000,27.71000,1187100
09/07/2007,0000,28.00000,28.43000,27.57000,28.00000,1120600
09/10/2007,0000,27.14000,27.86000,27.14000,27.57000,580900
09/11/2007,0000,27.64000,29.14000,27.57000,29.14000,1616200
09/12/2007,0000,29.71000,29.86000,28.57000,28.57000,2101300
09/13/2007,0000,28.57000,29.14000,27.79000,27.86000,1165400
09/14/2007,0000,28.29000,28.43000,27.86000,27.93000,667000
09/17/2007,0000,28.29000,28.29000,27.57000,27.57000,595600
09/19/2007,0000,28.21000,28.29000,26.43000,26.43000,1047100
09/20/2007,0000,26.86000,27.64000,26.29000,26.43000,997400
09/21/2007,0000,26.43000,26.43000,25.14000,26.29000,1168900
09/26/2007,0000,26.57000,26.86000,25.79000,26.00000,1131100
09/27/2007,0000,26.14000,27.43000,26.00000,27.29000,1301200
09/28/2007,0000,27.57000,27.57000,26.86000,26.86000,1278800
10/01/2007,0000,27.29000,27.43000,26.71000,26.71000,884000
10/02/2007,0000,27.14000,27.29000,26.43000,26.50000,864400
10/03/2007,0000,26.57000,26.86000,26.00000,26.07000,915500
10/04/2007,0000,25.71000,26.43000,25.71000,26.14000,1124800
10/05/2007,0000,26.43000,26.50000,25.43000,25.43000,1349500
10/08/2007,0000,25.79000,25.86000,24.57000,25.21000,1277400
10/09/2007,0000,24.93000,25.14000,24.00000,24.00000,1894800
10/11/2007,0000,24.00000,24.00000,22.86000,22.86000,2323900
10/12/2007,0000,22.14000,22.14000,21.29000,21.29000,2907700
10/15/2007,0000,20.00000,20.14000,19.86000,19.86000,882600
10/16/2007,0000,18.50000,18.50000,18.50000,18.50000,591400
10/17/2007,0000,17.21000,19.79000,17.21000,19.79000,4645100
10/18/2007,0000,19.29000,21.00000,18.57000,20.21000,4181700
10/19/2007,0000,19.86000,20.21000,19.57000,19.64000,1209500
10/22/2007,0000,18.57000,19.00000,18.29000,18.43000,1586100
10/23/2007,0000,17.93000,19.14000,17.93000,18.71000,945600
10/24/2007,0000,18.93000,19.29000,18.57000,18.71000,634800
10/25/2007,0000,18.79000,19.14000,18.14000,18.29000,849700
10/26/2007,0000,18.57000,18.57000,18.00000,18.21000,660700
10/29/2007,0000,18.21000,18.57000,17.71000,17.71000,1027500
10/30/2007,0000,18.00000,18.93000,17.71000,18.93000,1386600
10/31/2007,0000,20.21000,20.21000,19.57000,20.21000,2531800
11/01/2007,0000,21.43000,21.57000,20.86000,21.57000,2055800
11/02/2007,0000,21.57000,22.93000,20.43000,21.86000,3907300
11/05/2007,0000,21.86000,21.86000,20.36000,20.71000,1845100
11/06/2007,0000,20.71000,21.71000,20.57000,20.86000,802800
11/07/2007,0000,21.00000,21.57000,20.43000,20.43000,921100
11/08/2007,0000,20.00000,20.00000,19.00000,19.43000,1342500
11/09/2007,0000,19.43000,19.64000,18.43000,18.79000,889600
11/12/2007,0000,17.57000,18.14000,17.50000,17.64000,975700
11/13/2007,0000,17.14000,18.14000,17.14000,17.79000,854600
11/14/2007,0000,18.29000,19.00000,18.14000,19.00000,1181500
11/15/2007,0000,18.57000,18.86000,18.29000,18.29000,814700
11/16/2007,0000,17.86000,18.79000,17.79000,18.43000,962400
11/19/2007,0000,18.43000,19.00000,18.43000,18.57000,744000
11/20/2007,0000,18.29000,19.00000,17.86000,19.00000,886100
11/21/2007,0000,19.00000,19.29000,17.86000,17.86000,1039400
11/22/2007,0000,18.00000,18.57000,17.29000,18.21000,1433500
11/23/2007,0000,12.70000,12.80000,12.10000,12.25000,2541000
12/13/2007,0000,17.45000,17.45000,16.30000,16.30000,1309000
12/14/2007,0000,15.20000,15.70000,15.20000,15.20000,892000
12/17/2007,0000,14.20000,14.35000,14.15000,14.15000,964000
12/18/2007,0000,13.20000,13.20000,13.20000,13.20000,539000
12/19/2007,0000,13.30000,14.10000,13.30000,14.10000,1151000
12/20/2007,0000,14.00000,14.10000,13.15000,13.15000,824000
12/21/2007,0000,13.30000,13.50000,12.25000,12.50000,831000
12/24/2007,0000,12.60000,12.85000,12.40000,12.55000,607000
12/25/2007,0000,12.75000,13.40000,12.70000,13.40000,954000
12/26/2007,0000,13.20000,14.30000,13.00000,14.30000,893000
12/27/2007,0000,14.10000,15.30000,14.10000,15.30000,1409000
12/28/2007,0000,15.50000,16.35000,14.50000,14.90000,3770000
12/31/2007,0000,14.80000,15.50000,14.60000,15.05000,1107000
01/02/2008,0000,14.80000,15.35000,14.70000,14.80000,606000
01/03/2008,0000,14.50000,14.80000,14.40000,14.50000,435000
01/04/2008,0000,14.25000,14.70000,14.25000,14.40000,509000
01/07/2008,0000,14.00000,14.00000,13.40000,13.40000,595000
01/08/2008,0000,13.05000,13.65000,13.00000,13.00000,429000
01/09/2008,0000,12.80000,13.50000,12.40000,13.40000,531000
01/10/2008,0000,13.60000,13.90000,13.40000,13.45000,409000
01/11/2008,0000,13.35000,13.80000,13.20000,13.25000,395000
01/14/2008,0000,13.80000,13.80000,12.90000,12.95000,611000
01/15/2008,0000,13.20000,13.55000,13.00000,13.10000,453000
01/16/2008,0000,12.95000,13.00000,12.40000,12.55000,554000
01/17/2008,0000,12.80000,13.10000,12.50000,12.65000,359000
01/18/2008,0000,12.60000,12.90000,12.40000,12.85000,316000
01/21/2008,0000,12.65000,12.90000,12.40000,12.55000,386000
01/22/2008,0000,11.80000,12.20000,11.70000,11.70000,480000
01/23/2008,0000,11.50000,11.95000,10.90000,10.90000,695000
01/24/2008,0000,11.00000,11.35000,10.15000,10.15000,1047000
01/25/2008,0000,10.40000,10.85000,10.20000,10.85000,803000
01/28/2008,0000,10.40000,10.70000,10.10000,10.10000,452000
01/29/2008,0000,10.20000,10.55000,10.10000,10.25000,400000
01/30/2008,0000,10.25000,10.45000,10.25000,10.25000,328000
01/31/2008,0000,10.25000,10.35000,10.00000,10.10000,277000
02/01/2008,0000,10.20000,10.45000,10.15000,10.20000,452000
02/12/2008,0000,10.10000,10.10000,9.50000,9.50000,335000
02/13/2008,0000,9.59000,10.05000,9.59000,9.91000,323000
02/14/2008,0000,10.00000,10.50000,10.00000,10.50000,339000
02/15/2008,0000,10.40000,10.40000,10.05000,10.15000,457000
02/18/2008,0000,10.20000,10.45000,10.20000,10.35000,475000
02/19/2008,0000,10.45000,11.05000,10.40000,11.05000,681000
02/20/2008,0000,11.05000,11.60000,10.85000,11.20000,1286000
02/21/2008,0000,11.45000,11.95000,11.40000,11.95000,663000
02/22/2008,0000,12.10000,12.75000,12.00000,12.75000,2401000
02/25/2008,0000,12.95000,13.30000,12.30000,12.65000,1698000
02/26/2008,0000,13.00000,13.10000,12.40000,12.50000,801000
02/27/2008,0000,12.50000,12.80000,12.50000,12.50000,872000
02/29/2008,0000,12.20000,12.55000,12.20000,12.55000,749000
03/03/2008,0000,12.05000,12.25000,11.75000,11.90000,691000
03/04/2008,0000,11.70000,12.45000,11.70000,12.35000,602000
03/05/2008,0000,12.05000,12.45000,12.00000,12.35000,528000
03/06/2008,0000,12.45000,13.00000,12.35000,12.95000,1545000
03/07/2008,0000,12.60000,13.10000,12.50000,12.70000,853000
03/10/2008,0000,12.50000,12.75000,12.05000,12.10000,733000
03/11/2008,0000,11.70000,12.10000,11.70000,11.85000,525000
03/12/2008,0000,12.10000,12.45000,12.10000,12.15000,845000
03/13/2008,0000,12.20000,12.30000,12.00000,12.15000,821000
03/14/2008,0000,12.00000,12.40000,11.70000,11.90000,757000
03/17/2008,0000,11.60000,11.70000,11.10000,11.40000,407000
03/18/2008,0000,11.45000,11.45000,11.15000,11.40000,324000
03/19/2008,0000,11.50000,11.70000,11.30000,11.30000,487000
03/20/2008,0000,11.30000,11.30000,11.00000,11.20000,479000
03/21/2008,0000,11.20000,11.80000,11.20000,11.45000,682000
03/24/2008,0000,12.00000,12.10000,11.60000,11.65000,630000
03/25/2008,0000,12.00000,12.00000,11.60000,11.65000,485000
03/26/2008,0000,12.00000,12.00000,11.65000,11.65000,597000
03/27/2008,0000,11.65000,12.00000,11.25000,11.70000,973000
03/28/2008,0000,11.70000,12.05000,11.70000,11.95000,491000
03/31/2008,0000,11.70000,11.95000,11.70000,11.85000,279000
04/01/2008,0000,11.80000,12.30000,11.80000,12.05000,785000
04/02/2008,0000,12.20000,12.40000,12.10000,12.15000,514000
04/03/2008,0000,12.20000,13.00000,12.20000,13.00000,1093000
04/07/2008,0000,13.90000,13.90000,13.90000,13.90000,765000
04/08/2008,0000,14.85000,14.85000,14.15000,14.15000,4224000
04/09/2008,0000,14.00000,14.00000,13.30000,13.60000,1999000
04/10/2008,0000,13.40000,14.20000,13.35000,14.00000,1742000
04/11/2008,0000,13.90000,14.20000,13.60000,13.65000,906000
04/14/2008,0000,13.60000,13.65000,13.10000,13.10000,951000
04/15/2008,0000,13.00000,13.50000,12.80000,13.40000,860000
04/16/2008,0000,13.20000,13.65000,13.15000,13.20000,712000
04/17/2008,0000,13.60000,13.60000,13.25000,13.30000,1007000
04/18/2008,0000,13.40000,13.55000,13.05000,13.40000,688000
04/21/2008,0000,13.45000,14.00000,13.30000,13.85000,1365000
04/22/2008,0000,13.80000,13.90000,13.60000,13.60000,726000
04/23/2008,0000,13.40000,13.95000,13.40000,13.80000,910000
04/24/2008,0000,13.90000,13.90000,13.50000,13.55000,548000
04/25/2008,0000,13.55000,13.75000,13.30000,13.30000,645000
04/28/2008,0000,13.30000,13.35000,12.80000,12.85000,763000
04/29/2008,0000,12.80000,13.30000,12.80000,12.85000,351000
04/30/2008,0000,12.85000,13.00000,12.50000,12.85000,382000
05/02/2008,0000,12.90000,13.20000,12.60000,12.75000,592000
05/05/2008,0000,12.65000,12.75000,12.20000,12.25000,639000
05/06/2008,0000,12.00000,12.55000,12.00000,12.55000,558000
05/07/2008,0000,12.60000,12.80000,12.40000,12.60000,688000
05/08/2008,0000,12.50000,12.50000,12.20000,12.50000,468000
05/09/2008,0000,12.30000,13.20000,12.30000,12.80000,1031000
05/12/2008,0000,12.40000,12.70000,12.40000,12.40000,436000
05/13/2008,0000,12.50000,13.25000,12.35000,13.00000,1615000
05/14/2008,0000,13.00000,13.45000,12.80000,13.45000,1792000
05/15/2008,0000,13.45000,13.60000,13.20000,13.45000,600000
05/16/2008,0000,13.80000,14.35000,13.75000,14.00000,3812000
05/19/2008,0000,13.80000,13.95000,13.55000,13.65000,1471000
05/20/2008,0000,13.80000,13.90000,13.20000,13.20000,1263000
05/21/2008,0000,13.20000,13.65000,13.20000,13.45000,985000
05/22/2008,0000,13.40000,14.35000,13.35000,14.20000,2564000
05/23/2008,0000,14.40000,14.45000,13.70000,13.70000,2421000
05/26/2008,0000,13.55000,13.65000,12.85000,12.85000,955000
05/27/2008,0000,12.80000,13.35000,12.80000,12.95000,816000
05/28/2008,0000,13.00000,13.15000,12.30000,12.30000,991000
05/29/2008,0000,12.45000,12.70000,12.30000,12.50000,481000
05/30/2008,0000,12.60000,12.90000,12.30000,12.80000,1032000
06/02/2008,0000,12.95000,13.65000,12.60000,13.55000,1844000
06/03/2008,0000,13.45000,13.45000,12.90000,13.00000,1039000
06/04/2008,0000,13.00000,13.40000,12.90000,13.00000,809000
06/05/2008,0000,13.00000,13.35000,12.95000,13.20000,843000
06/06/2008,0000,13.50000,13.70000,13.20000,13.25000,1483000
06/10/2008,0000,12.50000,12.90000,12.30000,12.30000,862000
06/11/2008,0000,12.30000,12.45000,11.95000,12.15000,894000
06/12/2008,0000,12.00000,12.00000,11.30000,11.30000,759000
06/13/2008,0000,11.30000,11.60000,11.00000,11.30000,476000
06/16/2008,0000,11.60000,11.60000,11.25000,11.30000,493000
06/17/2008,0000,11.30000,11.35000,10.55000,10.70000,800000
06/18/2008,0000,10.70000,11.20000,10.60000,10.80000,526000
06/19/2008,0000,10.80000,10.80000,10.60000,10.60000,281000
06/20/2008,0000,10.70000,10.90000,10.40000,10.40000,398000
06/23/2008,0000,10.40000,10.40000,10.00000,10.05000,380000
06/24/2008,0000,10.00000,10.20000,9.80000,9.80000,532000
06/25/2008,0000,9.75000,10.00000,9.60000,9.90000,501000
06/26/2008,0000,10.00000,10.25000,9.90000,10.00000,403000
06/27/2008,0000,9.51000,9.60000,9.32000,9.40000,247000
06/30/2008,0000,9.40000,9.50000,8.75000,8.75000,410000
07/01/2008,0000,8.80000,8.80000,8.14000,8.14000,409000
07/02/2008,0000,8.14000,8.36000,7.90000,8.25000,465000
07/03/2008,0000,8.25000,8.82000,7.90000,8.82000,454000
07/04/2008,0000,9.43000,9.43000,9.02000,9.05000,907000
07/07/2008,0000,9.05000,9.35000,9.05000,9.30000,332000
07/08/2008,0000,9.29000,9.44000,8.70000,8.90000,260000
07/09/2008,0000,9.48000,9.48000,8.90000,8.90000,385000
07/10/2008,0000,8.88000,9.25000,8.80000,9.00000,262000
07/11/2008,0000,9.01000,9.24000,8.93000,9.16000,275000
07/14/2008,0000,9.23000,9.31000,9.00000,9.01000,318000
07/15/2008,0000,8.71000,8.86000,8.38000,8.38000,336000
07/16/2008,0000,8.30000,8.57000,7.80000,7.80000,524000
07/17/2008,0000,8.00000,8.34000,8.00000,8.34000,510000
07/18/2008,0000,8.72000,8.72000,8.00000,8.02000,477000
07/21/2008,0000,8.25000,8.49000,8.07000,8.45000,315000
07/22/2008,0000,8.20000,8.38000,8.13000,8.20000,371000
07/23/2008,0000,8.30000,8.70000,8.30000,8.65000,570000
07/24/2008,0000,8.65000,9.10000,8.65000,8.91000,517000
07/25/2008,0000,8.60000,8.77000,8.50000,8.62000,227000
07/29/2008,0000,8.51000,8.60000,8.33000,8.37000,273000
07/30/2008,0000,8.46000,8.69000,8.38000,8.40000,276000
07/31/2008,0000,8.45000,8.58000,8.01000,8.20000,320000
08/01/2008,0000,8.02000,8.20000,7.86000,7.98000,423000
08/04/2008,0000,7.90000,7.98000,7.80000,7.80000,252000
08/05/2008,0000,7.84000,7.99000,7.53000,7.53000,399000
08/06/2008,0000,7.80000,7.99000,7.76000,7.95000,415000
08/07/2008,0000,8.22000,8.22000,7.90000,8.05000,405000
08/08/2008,0000,7.89000,8.45000,7.89000,8.45000,781000
08/11/2008,0000,8.50000,8.98000,8.50000,8.60000,477000
08/12/2008,0000,8.80000,8.88000,8.56000,8.62000,506000
08/13/2008,0000,8.62000,8.68000,8.06000,8.35000,822000
08/14/2008,0000,8.29000,8.34000,8.03000,8.30000,429000
08/15/2008,0000,8.30000,8.78000,8.25000,8.31000,1019000
08/18/2008,0000,8.26000,8.35000,8.00000,8.00000,244000
08/19/2008,0000,7.55000,8.11000,7.55000,8.01000,193000
08/20/2008,0000,7.90000,8.09000,7.86000,8.00000,213000
08/21/2008,0000,7.92000,8.00000,7.70000,7.70000,297000
08/22/2008,0000,7.79000,7.90000,7.55000,7.61000,213000
08/25/2008,0000,7.85000,7.85000,7.66000,7.67000,247000
08/26/2008,0000,7.68000,7.77000,7.52000,7.54000,147000
08/27/2008,0000,7.54000,7.78000,7.50000,7.64000,333000
08/28/2008,0000,7.64000,7.74000,7.57000,7.60000,295000
08/29/2008,0000,7.65000,7.80000,7.62000,7.68000,333000
09/01/2008,0000,7.61000,7.62000,7.15000,7.15000,388000
09/02/2008,0000,7.15000,7.15000,6.65000,6.73000,780000
09/03/2008,0000,6.65000,6.68000,6.26000,6.26000,654000
09/04/2008,0000,5.83000,5.96000,5.83000,5.83000,848000
09/05/2008,0000,5.43000,5.50000,5.43000,5.43000,766000
09/08/2008,0000,5.54000,5.81000,5.48000,5.81000,373000
09/09/2008,0000,5.95000,5.95000,5.41000,5.41000,358000
09/10/2008,0000,5.04000,5.30000,5.04000,5.16000,1093000
09/11/2008,0000,5.40000,5.40000,4.93000,5.00000,724000
09/12/2008,0000,5.10000,5.19000,4.65000,4.87000,913000
09/15/2008,0000,4.70000,4.85000,4.53000,4.53000,490000
09/16/2008,0000,4.22000,4.22000,4.22000,4.22000,437000
09/17/2008,0000,4.30000,4.49000,4.01000,4.18000,937000
09/18/2008,0000,3.90000,4.10000,3.89000,4.10000,547000
09/19/2008,0000,4.35000,4.38000,4.27000,4.38000,653000
09/22/2008,0000,4.68000,4.68000,4.51000,4.68000,715000
09/23/2008,0000,4.60000,5.00000,4.50000,5.00000,776000
09/24/2008,0000,5.35000,5.35000,5.35000,5.35000,356000
09/25/2008,0000,5.72000,5.72000,5.72000,5.72000,756000
09/26/2008,0000,6.12000,6.12000,5.35000,5.35000,2204000
09/30/2008,0000,4.98000,5.35000,4.98000,5.28000,585000
10/01/2008,0000,5.50000,5.59000,5.40000,5.50000,552000
10/02/2008,0000,5.50000,5.66000,5.32000,5.45000,347000
10/03/2008,0000,5.20000,5.59000,5.08000,5.58000,276000
10/06/2008,0000,5.45000,5.61000,5.22000,5.58000,588000
10/07/2008,0000,5.26000,5.57000,5.23000,5.57000,477000
10/08/2008,0000,5.30000,5.32000,5.19000,5.19000,263000
10/09/2008,0000,4.85000,5.19000,4.83000,4.85000,435000
10/13/2008,0000,4.69000,4.85000,4.69000,4.69000,292000
10/14/2008,0000,4.80000,5.01000,4.80000,5.01000,467000
10/15/2008,0000,4.97000,4.97000,4.85000,4.90000,248000
10/16/2008,0000,4.73000,4.84000,4.73000,4.75000,216000
10/17/2008,0000,5.00000,5.00000,4.75000,4.80000,155000
10/20/2008,0000,4.70000,4.79000,4.64000,4.79000,156000
10/21/2008,0000,4.80000,5.00000,4.80000,4.86000,224000
10/22/2008,0000,4.80000,5.09000,4.72000,4.95000,319000
10/23/2008,0000,4.78000,4.81000,4.78000,4.78000,74000
10/24/2008,0000,4.63000,4.63000,4.62000,4.62000,96000
10/27/2008,0000,4.30000,4.49000,4.30000,4.30000,144000
10/28/2008,0000,4.01000,4.60000,4.00000,4.60000,431000
10/29/2008,0000,4.30000,4.90000,4.30000,4.30000,267000
10/30/2008,0000,4.40000,4.60000,4.40000,4.60000,315000
10/31/2008,0000,4.60000,4.74000,4.50000,4.68000,470000
11/03/2008,0000,4.70000,4.70000,4.40000,4.60000,282000
11/04/2008,0000,4.50000,4.66000,4.28000,4.28000,462000
11/05/2008,0000,4.30000,4.47000,4.10000,4.20000,411000
11/06/2008,0000,3.91000,4.00000,3.91000,3.91000,532000
11/07/2008,0000,3.81000,4.15000,3.81000,4.04000,265000
11/10/2008,0000,4.05000,4.14000,3.95000,4.00000,185000
11/11/2008,0000,4.00000,4.00000,3.80000,3.80000,126000
11/12/2008,0000,3.76000,3.86000,3.72000,3.73000,145000
11/13/2008,0000,3.48000,3.55000,3.47000,3.47000,352000
11/14/2008,0000,3.50000,3.60000,3.23000,3.23000,212000
11/17/2008,0000,3.05000,3.19000,3.01000,3.01000,403000
11/18/2008,0000,3.01000,3.01000,2.80000,2.80000,177000
11/19/2008,0000,2.62000,2.82000,2.61000,2.65000,519000
11/20/2008,0000,2.50000,2.64000,2.47000,2.47000,275000
11/21/2008,0000,2.40000,2.64000,2.36000,2.64000,322000
11/24/2008,0000,2.80000,2.82000,2.70000,2.82000,318000
11/25/2008,0000,3.00000,3.01000,2.82000,2.82000,499000
11/26/2008,0000,2.72000,3.01000,2.72000,3.01000,526000
11/27/2008,0000,3.20000,3.22000,3.05000,3.22000,425000
11/28/2008,0000,3.25000,3.36000,3.12000,3.27000,478000
12/01/2008,0000,3.21000,3.43000,3.20000,3.30000,496000
12/02/2008,0000,3.08000,3.17000,3.07000,3.07000,279000
12/03/2008,0000,3.07000,3.18000,3.00000,3.05000,396000
12/04/2008,0000,3.05000,3.14000,2.84000,2.95000,170000
12/05/2008,0000,2.82000,3.08000,2.82000,3.08000,131000
12/08/2008,0000,3.00000,3.29000,3.00000,3.29000,228000
12/09/2008,0000,3.48000,3.48000,3.17000,3.20000,332000
12/10/2008,0000,3.09000,3.39000,3.09000,3.35000,390000
12/11/2008,0000,3.48000,3.48000,3.30000,3.39000,396000
12/12/2008,0000,3.50000,3.50000,3.16000,3.24000,500000
12/15/2008,0000,3.30000,3.42000,3.24000,3.35000,215000
12/16/2008,0000,3.22000,3.34000,3.22000,3.25000,129000
12/17/2008,0000,3.30000,3.39000,3.25000,3.25000,336000
12/18/2008,0000,3.20000,3.33000,3.11000,3.17000,248000
12/19/2008,0000,3.19000,3.38000,3.14000,3.38000,283000
12/22/2008,0000,3.40000,3.55000,3.25000,3.34000,243000
12/23/2008,0000,3.20000,3.32000,3.11000,3.11000,228000
12/24/2008,0000,3.14000,3.25000,3.12000,3.18000,118000
12/25/2008,0000,3.22000,3.27000,3.18000,3.27000,148000
12/26/2008,0000,3.32000,3.32000,3.22000,3.23000,70000
12/29/2008,0000,3.23000,3.30000,3.23000,3.23000,113000
12/30/2008,0000,3.30000,3.37000,3.26000,3.31000,211000
12/31/2008,0000,3.44000,3.44000,3.25000,3.25000,182000
01/05/2009,0000,3.47000,3.47000,3.36000,3.43000,403000
01/06/2009,0000,3.19000,3.40000,3.19000,3.40000,385000
01/07/2009,0000,3.40000,3.46000,3.28000,3.40000,305000
01/08/2009,0000,3.28000,3.32000,3.20000,3.21000,146000
01/09/2009,0000,3.21000,3.30000,3.12000,3.28000,266000
01/12/2009,0000,3.25000,3.25000,3.19000,3.24000,97000
01/13/2009,0000,3.22000,3.37000,3.20000,3.37000,78000
01/14/2009,0000,3.35000,3.37000,3.21000,3.34000,199000
01/15/2009,0000,3.36000,3.36000,3.15000,3.18000,129000
01/16/2009,0000,3.16000,3.25000,3.16000,3.16000,186000
01/19/2009,0000,3.10000,3.14000,3.08000,3.08000,94000
01/20/2009,0000,3.07000,3.07000,2.92000,3.06000,135000
01/21/2009,0000,3.02000,3.02000,2.92000,2.93000,257000
02/02/2009,0000,2.95000,2.97000,2.90000,2.91000,215000
02/03/2009,0000,2.91000,3.08000,2.91000,3.07000,113000
02/04/2009,0000,3.05000,3.19000,3.00000,3.10000,247000
02/05/2009,0000,3.03000,3.07000,3.00000,3.05000,156000
02/06/2009,0000,3.04000,3.17000,3.04000,3.15000,219000
02/09/2009,0000,3.20000,3.35000,3.20000,3.25000,387000
02/10/2009,0000,3.22000,3.28000,3.19000,3.25000,313000
02/11/2009,0000,3.19000,3.23000,3.17000,3.23000,230000
02/12/2009,0000,3.38000,3.38000,3.05000,3.10000,279000
02/13/2009,0000,3.11000,3.26000,3.11000,3.25000,243000
02/16/2009,0000,3.25000,3.34000,3.25000,3.28000,248000
02/17/2009,0000,3.34000,3.50000,3.29000,3.50000,755000
02/18/2009,0000,3.69000,3.70000,3.51000,3.58000,1174000
02/19/2009,0000,3.59000,3.60000,3.38000,3.45000,490000
02/20/2009,0000,3.45000,3.45000,3.33000,3.34000,313000
02/23/2009,0000,3.25000,3.56000,3.25000,3.47000,200000
02/24/2009,0000,3.43000,3.43000,3.30000,3.39000,202000
02/25/2009,0000,3.41000,3.62000,3.41000,3.56000,493000
02/26/2009,0000,3.56000,3.73000,3.50000,3.58000,538000
02/27/2009,0000,3.60000,3.83000,3.60000,3.83000,1207000
03/02/2009,0000,3.79000,4.09000,3.76000,4.09000,1313000
03/03/2009,0000,4.36000,4.36000,3.85000,4.02000,1891000
03/04/2009,0000,4.05000,4.30000,4.05000,4.30000,421000
03/05/2009,0000,4.60000,4.60000,4.60000,4.60000,194000
03/06/2009,0000,4.92000,4.92000,4.65000,4.92000,1495000
03/09/2009,0000,5.22000,5.25000,4.70000,5.20000,1926000
03/10/2009,0000,5.15000,5.25000,4.95000,5.05000,1236000
03/11/2009,0000,5.19000,5.20000,4.76000,4.76000,1264000
03/12/2009,0000,4.55000,5.09000,4.55000,5.09000,1479000
03/13/2009,0000,5.20000,5.44000,5.11000,5.12000,2072000
03/16/2009,0000,5.10000,5.29000,5.05000,5.17000,842000
03/17/2009,0000,5.28000,5.28000,5.12000,5.14000,909000
03/18/2009,0000,5.15000,5.49000,5.08000,5.30000,1442000
03/19/2009,0000,5.40000,5.45000,5.18000,5.28000,843000
03/20/2009,0000,5.28000,5.28000,4.92000,4.99000,949000
03/23/2009,0000,4.90000,5.18000,4.88000,5.10000,625000
03/24/2009,0000,5.15000,5.26000,5.09000,5.10000,675000
03/25/2009,0000,5.10000,5.24000,5.00000,5.18000,838000
03/26/2009,0000,5.02000,5.49000,5.02000,5.34000,1483000
03/27/2009,0000,5.34000,5.71000,5.34000,5.71000,2053000
03/30/2009,0000,5.75000,5.80000,5.32000,5.32000,1465000
03/31/2009,0000,5.15000,5.44000,5.15000,5.20000,689000
04/01/2009,0000,5.25000,5.52000,5.25000,5.45000,725000
04/02/2009,0000,5.45000,5.67000,5.41000,5.49000,960000
04/03/2009,0000,5.61000,5.64000,5.30000,5.40000,805000
04/06/2009,0000,5.41000,5.60000,5.29000,5.48000,868000
04/07/2009,0000,5.45000,5.49000,5.35000,5.46000,498000
04/08/2009,0000,5.50000,5.78000,5.45000,5.71000,1061000
04/09/2009,0000,6.00000,6.00000,5.83000,6.00000,1094000
04/10/2009,0000,6.12000,6.40000,5.71000,6.40000,1639000
04/13/2009,0000,6.50000,6.76000,6.25000,6.70000,1442000
04/14/2009,0000,6.90000,7.16000,6.50000,7.16000,1456000
04/15/2009,0000,7.50000,7.65000,7.01000,7.60000,2354000
04/16/2009,0000,7.93000,8.00000,7.70000,7.88000,1627000
04/17/2009,0000,7.88000,8.20000,7.33000,7.33000,2487000
04/20/2009,0000,6.82000,7.33000,6.82000,7.10000,1544000
04/21/2009,0000,6.80000,7.39000,6.80000,7.39000,740000
04/22/2009,0000,7.39000,7.54000,7.11000,7.45000,888000
04/23/2009,0000,7.40000,7.45000,7.10000,7.10000,837000
04/24/2009,0000,6.85000,7.29000,6.85000,6.87000,832000
04/27/2009,0000,6.91000,6.94000,6.39000,6.39000,861000
04/28/2009,0000,5.95000,6.29000,5.95000,5.95000,841000
04/29/2009,0000,5.60000,5.75000,5.54000,5.58000,976000
04/30/2009,0000,5.76000,5.97000,5.76000,5.97000,760000
05/04/2009,0000,6.37000,6.38000,6.15000,6.38000,659000
05/05/2009,0000,6.65000,6.65000,6.02000,6.15000,857000
05/06/2009,0000,6.01000,6.32000,5.93000,6.20000,861000
05/07/2009,0000,6.20000,6.40000,6.00000,6.40000,687000
05/08/2009,0000,6.39000,6.58000,6.38000,6.44000,681000
05/11/2009,0000,6.41000,6.44000,6.30000,6.30000,685000
05/12/2009,0000,6.30000,6.35000,5.86000,5.86000,842000
05/13/2009,0000,5.86000,6.08000,5.86000,6.08000,677000
05/14/2009,0000,6.04000,6.08000,5.81000,6.08000,466000
05/15/2009,0000,6.28000,6.34000,6.10000,6.13000,764000
05/18/2009,0000,6.02000,6.22000,5.93000,5.96000,651000
05/19/2009,0000,6.16000,6.16000,5.90000,6.00000,799000
05/20/2009,0000,6.00000,6.00000,5.86000,5.88000,583000
05/21/2009,0000,5.90000,6.00000,5.83000,5.90000,434000
05/22/2009,0000,5.90000,6.10000,5.80000,6.05000,650000
05/25/2009,0000,6.09000,6.25000,6.05000,6.10000,707000
05/26/2009,0000,6.20000,6.20000,5.85000,5.85000,778000
05/27/2009,0000,5.90000,6.25000,5.90000,6.25000,924000
06/01/2009,0000,6.59000,6.67000,6.30000,6.40000,2091000
06/02/2009,0000,6.45000,6.49000,5.97000,5.97000,1344000
06/03/2009,0000,6.00000,6.09000,5.85000,5.86000,408000
06/04/2009,0000,5.83000,6.07000,5.83000,6.00000,426000
06/05/2009,0000,5.97000,6.09000,5.96000,6.02000,328000
06/08/2009,0000,6.17000,6.20000,5.86000,5.86000,399000
06/09/2009,0000,5.90000,5.99000,5.61000,5.65000,460000
06/10/2009,0000,5.66000,5.85000,5.65000,5.79000,262000
06/11/2009,0000,5.65000,5.84000,5.61000,5.65000,405000
06/12/2009,0000,5.72000,5.88000,5.65000,5.65000,304000
06/15/2009,0000,5.70000,5.72000,5.26000,5.33000,490000
06/16/2009,0000,5.02000,5.20000,5.01000,5.02000,592000
06/17/2009,0000,5.02000,5.15000,4.85000,4.95000,362000
06/18/2009,0000,4.95000,5.09000,4.87000,4.87000,284000
06/19/2009,0000,4.88000,4.94000,4.70000,4.79000,343000
06/22/2009,0000,4.70000,4.81000,4.65000,4.70000,499000
06/23/2009,0000,4.70000,4.70000,4.50000,4.52000,378000
06/24/2009,0000,4.63000,4.80000,4.60000,4.71000,368000
06/25/2009,0000,4.80000,4.99000,4.75000,4.99000,365000
06/26/2009,0000,4.99000,5.14000,4.99000,5.00000,390000
06/29/2009,0000,5.12000,5.12000,4.85000,4.98000,122000
06/30/2009,0000,5.00000,5.02000,4.70000,4.80000,423000
07/01/2009,0000,4.80000,4.87000,4.74000,4.78000,310000
07/02/2009,0000,4.80000,4.99000,4.80000,4.90000,251000
07/03/2009,0000,4.75000,4.82000,4.68000,4.74000,255000
07/06/2009,0000,4.75000,4.90000,4.60000,4.77000,210000
07/07/2009,0000,4.77000,4.92000,4.77000,4.91000,298000
07/08/2009,0000,4.90000,4.90000,4.80000,4.90000,148000
07/09/2009,0000,4.90000,5.15000,4.90000,5.14000,515000
07/10/2009,0000,5.18000,5.49000,5.16000,5.49000,847000
07/13/2009,0000,5.59000,5.59000,5.11000,5.18000,1062000
07/14/2009,0000,5.18000,5.30000,5.15000,5.20000,342000
07/15/2009,0000,5.21000,5.37000,5.21000,5.30000,434000
07/16/2009,0000,5.40000,5.40000,5.18000,5.19000,342000
07/17/2009,0000,5.17000,5.30000,5.13000,5.15000,281000
07/20/2009,0000,5.00000,5.44000,5.00000,5.33000,506000
07/21/2009,0000,5.21000,5.35000,5.21000,5.23000,321000
07/22/2009,0000,5.23000,5.30000,5.17000,5.30000,627000
07/23/2009,0000,5.40000,5.42000,5.25000,5.27000,491000
07/24/2009,0000,5.27000,5.35000,5.15000,5.21000,362000
07/27/2009,0000,5.21000,5.26000,5.18000,5.20000,298000
07/28/2009,0000,5.20000,5.56000,5.20000,5.56000,1273000
07/29/2009,0000,5.94000,5.94000,5.94000,5.94000,782000
07/30/2009,0000,6.30000,6.35000,5.80000,6.35000,4921000
07/31/2009,0000,6.70000,6.76000,6.20000,6.26000,2941000
08/03/2009,0000,6.20000,6.20000,6.01000,6.06000,972000
08/04/2009,0000,6.27000,6.27000,6.00000,6.18000,1259000
08/05/2009,0000,6.20000,6.20000,5.76000,5.78000,561000
08/06/2009,0000,6.05000,6.09000,5.80000,6.05000,676000
08/10/2009,0000,6.26000,6.47000,6.25000,6.47000,755000
08/11/2009,0000,6.92000,6.92000,6.92000,6.92000,1018000
08/12/2009,0000,7.40000,7.40000,7.16000,7.36000,8536000
08/13/2009,0000,7.45000,7.50000,7.01000,7.13000,3652000
08/14/2009,0000,7.20000,7.30000,6.80000,6.92000,2880000
08/17/2009,0000,6.80000,7.40000,6.80000,7.20000,2995000
08/18/2009,0000,7.00000,7.19000,6.80000,6.83000,1838000
08/19/2009,0000,7.00000,7.05000,6.85000,6.86000,819000
08/20/2009,0000,6.90000,6.95000,6.50000,6.60000,1118000
08/21/2009,0000,6.62000,6.83000,6.40000,6.48000,729000
08/24/2009,0000,6.76000,6.76000,6.52000,6.60000,659000
08/25/2009,0000,6.55000,6.58000,6.16000,6.18000,1008000
08/26/2009,0000,6.20000,6.25000,5.90000,6.07000,951000
08/27/2009,0000,5.75000,6.15000,5.75000,5.85000,931000
08/28/2009,0000,5.85000,6.05000,5.85000,6.01000,574000
08/31/2009,0000,6.02000,6.20000,5.85000,5.86000,428000
09/01/2009,0000,5.86000,6.25000,5.86000,6.24000,871000
09/02/2009,0000,6.20000,6.20000,6.02000,6.14000,498000
09/03/2009,0000,6.15000,6.15000,6.00000,6.06000,776000
09/04/2009,0000,6.06000,6.48000,6.06000,6.48000,899000
09/07/2009,0000,6.90000,6.90000,6.57000,6.65000,1878000
09/08/2009,0000,6.64000,6.75000,6.52000,6.57000,855000
09/09/2009,0000,6.51000,6.70000,6.50000,6.50000,852000
09/10/2009,0000,6.50000,6.67000,6.30000,6.50000,588000
09/11/2009,0000,6.45000,6.59000,6.32000,6.41000,629000
09/14/2009,0000,6.35000,6.41000,6.20000,6.26000,643000
09/15/2009,0000,6.26000,6.45000,6.26000,6.38000,651000
09/16/2009,0000,6.46000,6.82000,6.41000,6.82000,1839000
09/17/2009,0000,6.94000,7.18000,6.85000,6.95000,2613000
09/18/2009,0000,6.90000,7.00000,6.80000,6.89000,1606000
09/21/2009,0000,6.87000,6.96000,6.70000,6.95000,1190000
09/22/2009,0000,6.94000,7.30000,6.94000,7.01000,1962000
09/23/2009,0000,7.19000,7.30000,6.75000,6.80000,1600000
09/24/2009,0000,6.80000,6.88000,6.55000,6.62000,929000
09/25/2009,0000,6.51000,6.83000,6.51000,6.76000,464000
09/28/2009,0000,6.70000,6.75000,6.55000,6.55000,854000
09/29/2009,0000,6.61000,6.75000,6.56000,6.56000,653000
09/30/2009,0000,6.62000,6.85000,6.61000,6.84000,907000
10/01/2009,0000,6.86000,6.95000,6.67000,6.72000,1142000
10/02/2009,0000,6.72000,7.19000,6.60000,7.10000,2389000
10/05/2009,0000,7.06000,7.30000,7.00000,7.15000,2452000
10/06/2009,0000,7.19000,7.34000,7.01000,7.05000,1657000
10/07/2009,0000,7.10000,7.20000,6.85000,7.00000,1595000
10/08/2009,0000,7.09000,7.09000,6.85000,6.85000,582000
10/09/2009,0000,6.90000,6.95000,6.77000,6.77000,798000
10/12/2009,0000,6.78000,6.94000,6.78000,6.92000,440000
10/13/2009,0000,6.80000,6.92000,6.80000,6.82000,696000
10/14/2009,0000,6.83000,6.97000,6.83000,6.92000,856000
10/15/2009,0000,7.00000,7.07000,6.85000,6.90000,1083000
10/16/2009,0000,7.00000,7.00000,6.80000,6.95000,696000
10/19/2009,0000,6.90000,7.02000,6.85000,6.91000,801000
10/20/2009,0000,7.00000,7.05000,6.86000,6.89000,665000
10/21/2009,0000,7.01000,7.37000,6.91000,7.37000,3243000
10/22/2009,0000,7.44000,7.50000,7.06000,7.13000,3108000
10/23/2009,0000,7.29000,7.48000,7.10000,7.30000,1954000
10/26/2009,0000,7.49000,7.49000,7.14000,7.18000,1301000
10/27/2009,0000,7.18000,7.28000,6.90000,7.00000,1166000
10/28/2009,0000,7.09000,7.14000,6.90000,7.00000,847000
10/29/2009,0000,6.86000,6.98000,6.60000,6.80000,1108000
10/30/2009,0000,6.90000,6.95000,6.80000,6.80000,660000
11/02/2009,0000,6.80000,7.15000,6.79000,7.08000,1133000
11/03/2009,0000,7.10000,7.15000,6.95000,6.95000,712000
11/04/2009,0000,7.00000,7.02000,6.90000,6.93000,788000
11/05/2009,0000,6.98000,7.03000,6.82000,6.88000,642000
11/06/2009,0000,7.05000,7.28000,6.93000,7.02000,941000
11/09/2009,0000,7.16000,7.18000,7.02000,7.03000,600000
11/10/2009,0000,7.30000,7.30000,7.04000,7.10000,896000
11/11/2009,0000,7.10000,7.15000,6.91000,6.93000,891000
11/12/2009,0000,7.00000,7.00000,6.88000,6.91000,656000
11/13/2009,0000,7.00000,7.15000,6.92000,6.96000,654000
11/16/2009,0000,7.15000,7.44000,7.08000,7.44000,2837000
11/17/2009,0000,7.60000,7.62000,7.16000,7.17000,2937000
11/18/2009,0000,7.17000,7.28000,7.10000,7.20000,845000
11/19/2009,0000,7.30000,7.40000,7.13000,7.20000,911000
11/20/2009,0000,7.21000,7.25000,7.12000,7.13000,711000
11/23/2009,0000,7.10000,7.22000,7.04000,7.11000,414000
11/24/2009,0000,7.30000,7.30000,7.11000,7.11000,654000
11/25/2009,0000,7.06000,7.12000,7.00000,7.10000,1045000
11/26/2009,0000,7.11000,7.13000,7.00000,7.01000,720000
11/27/2009,0000,6.95000,7.05000,6.81000,6.81000,970000
11/30/2009,0000,6.83000,6.92000,6.82000,6.83000,689000
12/01/2009,0000,6.87000,6.89000,6.76000,6.76000,819000
12/02/2009,0000,6.80000,7.00000,6.80000,6.86000,510000
12/03/2009,0000,6.86000,6.91000,6.77000,6.80000,589000
12/04/2009,0000,6.80000,6.83000,6.71000,6.72000,680000
12/07/2009,0000,6.75000,7.19000,6.75000,7.19000,1594000
12/08/2009,0000,7.60000,7.69000,7.29000,7.69000,5814000
12/09/2009,0000,8.22000,8.22000,7.91000,8.22000,2886000
12/11/2009,0000,8.98000,9.40000,8.90000,9.00000,6854000
12/14/2009,0000,8.95000,9.30000,8.37000,9.30000,5294000
12/15/2009,0000,9.50000,9.95000,9.50000,9.95000,3880000
12/16/2009,0000,10.60000,10.60000,10.00000,10.60000,9112000
12/17/2009,0000,10.60000,10.70000,9.86000,9.86000,6088000
12/18/2009,0000,9.40000,10.00000,9.25000,9.60000,3938000
12/21/2009,0000,9.50000,10.10000,9.50000,9.75000,2844000
12/22/2009,0000,9.75000,9.99000,9.52000,9.52000,1973000
12/23/2009,0000,9.52000,10.15000,9.52000,10.15000,3781000
12/25/2009,0000,11.30000,11.60000,11.00000,11.60000,7747000
12/28/2009,0000,11.70000,12.30000,11.25000,12.15000,5605000
12/29/2009,0000,12.15000,12.80000,12.00000,12.40000,5075477
