DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.20000,14.40000,14.10000,14.20000,3759200
04/03/2007,0000,14.20000,15.10000,14.20000,14.85000,7643100
04/04/2007,0000,14.85000,14.90000,14.15000,14.20000,3035200
04/09/2007,0000,14.40000,14.45000,13.85000,13.90000,2055600
04/10/2007,0000,13.90000,14.05000,13.60000,13.90000,1635400
04/11/2007,0000,13.90000,14.00000,13.65000,13.65000,1013100
04/12/2007,0000,13.95000,13.95000,13.70000,13.80000,835000
04/13/2007,0000,13.90000,13.90000,13.50000,13.60000,1152400
04/16/2007,0000,14.10000,14.40000,13.90000,13.90000,1954000
04/17/2007,0000,13.95000,14.00000,13.20000,13.30000,1728700
04/18/2007,0000,13.35000,13.40000,13.05000,13.30000,848600
04/19/2007,0000,13.15000,13.55000,13.05000,13.50000,1472000
04/20/2007,0000,13.50000,13.55000,13.30000,13.30000,1058100
04/23/2007,0000,13.50000,13.55000,13.30000,13.40000,672600
04/24/2007,0000,13.45000,13.50000,13.25000,13.45000,574100
04/25/2007,0000,13.45000,13.95000,13.40000,13.70000,1570500
04/26/2007,0000,13.80000,13.90000,13.50000,13.60000,806700
04/27/2007,0000,13.60000,13.65000,13.15000,13.20000,744900
04/30/2007,0000,13.20000,13.20000,12.30000,12.55000,2192800
05/02/2007,0000,12.75000,12.80000,12.40000,12.55000,479800
05/03/2007,0000,12.70000,12.75000,11.90000,12.25000,1069700
05/04/2007,0000,12.30000,12.70000,12.30000,12.65000,600300
05/07/2007,0000,12.70000,12.80000,12.55000,12.70000,569900
05/08/2007,0000,12.85000,13.20000,12.65000,13.00000,1073900
05/09/2007,0000,13.00000,13.25000,12.70000,12.75000,791000
05/10/2007,0000,12.90000,13.20000,12.85000,13.15000,1204800
05/11/2007,0000,13.10000,13.10000,12.85000,12.85000,757500
05/14/2007,0000,13.00000,13.00000,12.80000,12.85000,528000
05/15/2007,0000,12.85000,12.95000,12.70000,12.75000,550000
05/16/2007,0000,12.75000,12.80000,12.55000,12.60000,689400
05/17/2007,0000,12.70000,12.90000,12.65000,12.75000,633800
05/18/2007,0000,12.75000,13.30000,12.70000,12.95000,1250900
05/21/2007,0000,13.00000,13.60000,12.90000,13.45000,1825100
05/22/2007,0000,13.55000,13.85000,13.50000,13.50000,1310700
05/23/2007,0000,13.55000,13.70000,13.30000,13.35000,1284500
05/24/2007,0000,13.40000,13.60000,13.35000,13.35000,731300
05/25/2007,0000,13.35000,13.60000,13.30000,13.30000,1223700
05/28/2007,0000,13.30000,13.60000,13.20000,13.50000,1764300
05/29/2007,0000,13.60000,13.65000,13.35000,13.35000,704000
05/30/2007,0000,13.35000,13.50000,13.30000,13.45000,596100
05/31/2007,0000,13.55000,13.80000,13.55000,13.70000,1815700
06/01/2007,0000,13.75000,13.95000,13.55000,13.70000,1852300
06/04/2007,0000,13.80000,14.00000,13.65000,13.90000,2988100
06/05/2007,0000,13.90000,14.00000,13.60000,13.60000,1618700
06/06/2007,0000,13.65000,13.90000,13.65000,13.65000,2384600
06/07/2007,0000,13.60000,13.85000,13.55000,13.70000,1298100
06/08/2007,0000,13.70000,14.30000,13.70000,14.05000,3634500
06/11/2007,0000,13.50000,14.00000,13.50000,13.65000,2285000
06/12/2007,0000,13.70000,13.85000,13.60000,13.65000,1758000
06/13/2007,0000,13.65000,13.80000,13.50000,13.55000,2197000
06/14/2007,0000,13.70000,14.20000,13.55000,13.70000,4571200
06/15/2007,0000,13.80000,13.90000,13.50000,13.50000,2417000
06/20/2007,0000,13.60000,13.65000,13.15000,13.20000,2073400
06/21/2007,0000,13.40000,13.60000,13.20000,13.40000,2537500
06/22/2007,0000,13.50000,13.65000,13.30000,13.40000,2431700
06/25/2007,0000,13.75000,13.90000,13.65000,13.70000,3119000
06/26/2007,0000,13.75000,14.40000,13.75000,13.95000,6787100
06/27/2007,0000,14.00000,14.90000,14.00000,14.90000,10843900
06/28/2007,0000,15.40000,15.70000,15.15000,15.45000,13813100
06/29/2007,0000,15.50000,15.60000,15.15000,15.35000,6492700
07/02/2007,0000,15.45000,16.05000,15.40000,15.45000,6318800
07/03/2007,0000,15.50000,15.90000,15.30000,15.65000,6892900
07/04/2007,0000,15.65000,16.20000,15.40000,15.40000,6575500
07/05/2007,0000,15.50000,15.70000,15.20000,15.40000,6631000
07/06/2007,0000,15.50000,15.85000,15.45000,15.50000,4699000
07/09/2007,0000,15.55000,16.20000,15.55000,15.85000,7909200
07/10/2007,0000,15.90000,15.95000,15.45000,15.75000,3768600
07/11/2007,0000,15.60000,15.65000,15.15000,15.15000,4176200
07/12/2007,0000,15.25000,15.70000,15.10000,15.10000,4394100
07/13/2007,0000,15.35000,15.40000,14.80000,14.80000,4072400
07/16/2007,0000,14.80000,15.10000,14.75000,14.75000,4646600
07/17/2007,0000,14.80000,15.10000,14.65000,15.10000,2666400
07/18/2007,0000,15.10000,15.30000,14.90000,15.00000,2848700
07/19/2007,0000,15.10000,15.50000,14.95000,15.25000,5986600
07/20/2007,0000,15.35000,15.95000,15.35000,15.80000,9075300
07/23/2007,0000,15.90000,16.50000,15.85000,16.40000,8158600
07/24/2007,0000,16.55000,16.70000,15.75000,15.80000,6575500
07/25/2007,0000,15.70000,15.90000,15.50000,15.80000,3903800
07/26/2007,0000,15.90000,16.30000,15.50000,15.60000,6248600
07/27/2007,0000,15.40000,16.05000,15.20000,15.75000,5719500
07/30/2007,0000,15.80000,16.00000,15.60000,15.70000,3580000
07/31/2007,0000,15.85000,15.85000,15.50000,15.65000,2299700
08/01/2007,0000,15.65000,15.75000,15.35000,15.35000,2827800
08/02/2007,0000,15.45000,15.60000,14.65000,14.90000,4286200
08/03/2007,0000,14.20000,14.35000,14.05000,14.05000,2839000
08/06/2007,0000,13.70000,13.95000,13.65000,13.80000,639000
08/07/2007,0000,13.80000,13.95000,13.55000,13.60000,817000
08/08/2007,0000,13.70000,14.15000,13.65000,14.00000,902000
08/09/2007,0000,14.10000,14.30000,13.90000,14.10000,1918000
08/10/2007,0000,13.80000,13.85000,13.55000,13.60000,1085000
08/13/2007,0000,13.50000,13.70000,13.10000,13.30000,1133000
08/14/2007,0000,13.20000,13.40000,13.10000,13.40000,516000
08/15/2007,0000,13.30000,13.30000,12.50000,12.50000,2245000
08/16/2007,0000,12.10000,12.45000,11.65000,11.70000,1266000
08/17/2007,0000,11.70000,11.95000,10.90000,11.20000,1378000
08/20/2007,0000,11.65000,11.95000,11.40000,11.70000,1119000
08/21/2007,0000,11.80000,11.80000,11.25000,11.30000,1061000
08/22/2007,0000,11.20000,11.55000,11.20000,11.50000,373000
08/23/2007,0000,11.70000,11.95000,11.60000,11.90000,699000
08/24/2007,0000,11.80000,12.10000,11.80000,11.95000,508000
08/27/2007,0000,12.20000,12.20000,11.95000,12.00000,338000
08/28/2007,0000,12.00000,12.05000,11.85000,12.00000,464000
08/29/2007,0000,11.85000,11.95000,11.45000,11.80000,598000
08/30/2007,0000,12.15000,12.15000,11.90000,12.05000,492000
08/31/2007,0000,12.05000,12.20000,11.95000,12.10000,838000
09/03/2007,0000,12.25000,12.30000,12.05000,12.05000,713000
09/04/2007,0000,12.10000,12.15000,11.85000,11.90000,553000
09/05/2007,0000,12.10000,12.15000,11.75000,11.75000,564000
09/06/2007,0000,11.75000,12.10000,11.70000,12.00000,353000
09/07/2007,0000,12.05000,12.15000,12.05000,12.10000,378000
09/10/2007,0000,12.00000,12.25000,11.90000,12.20000,404000
09/11/2007,0000,12.15000,12.60000,12.15000,12.40000,544000
09/12/2007,0000,12.50000,12.70000,12.40000,12.55000,753000
09/13/2007,0000,12.55000,12.55000,12.35000,12.35000,495000
09/14/2007,0000,12.60000,12.60000,12.35000,12.50000,423000
09/17/2007,0000,12.70000,12.70000,12.40000,12.70000,367000
09/19/2007,0000,12.70000,12.80000,12.50000,12.50000,576000
09/20/2007,0000,12.40000,12.55000,12.15000,12.45000,552000
09/21/2007,0000,12.40000,12.60000,12.30000,12.60000,438000
09/26/2007,0000,12.80000,13.10000,12.80000,13.05000,930000
09/27/2007,0000,13.15000,13.20000,12.90000,13.00000,670000
09/28/2007,0000,13.05000,13.10000,12.85000,12.90000,909000
10/01/2007,0000,13.10000,13.10000,12.95000,13.10000,519000
10/02/2007,0000,13.00000,13.30000,12.90000,13.20000,1670000
10/03/2007,0000,13.25000,13.25000,12.95000,13.10000,501000
10/04/2007,0000,13.00000,13.00000,12.85000,12.85000,358000
10/05/2007,0000,12.90000,13.00000,12.85000,12.95000,258000
10/08/2007,0000,12.90000,13.50000,12.65000,13.45000,1274000
10/09/2007,0000,13.50000,13.70000,13.30000,13.45000,3556000
10/11/2007,0000,13.45000,13.50000,13.10000,13.20000,498000
10/12/2007,0000,13.00000,13.20000,12.85000,12.85000,581000
10/15/2007,0000,12.85000,12.85000,12.60000,12.70000,666000
10/16/2007,0000,12.50000,12.85000,12.50000,12.70000,327000
10/17/2007,0000,12.95000,12.95000,12.65000,12.70000,282000
10/18/2007,0000,12.80000,12.95000,12.65000,12.70000,497000
10/19/2007,0000,12.70000,12.70000,12.40000,12.55000,733000
10/22/2007,0000,12.20000,12.40000,12.10000,12.40000,560000
10/23/2007,0000,12.40000,12.55000,12.30000,12.50000,264000
10/24/2007,0000,12.50000,12.50000,12.20000,12.35000,257000
10/25/2007,0000,12.35000,12.40000,12.20000,12.40000,209000
10/26/2007,0000,12.25000,12.60000,12.20000,12.35000,280000
10/29/2007,0000,12.40000,12.75000,12.40000,12.75000,484000
10/30/2007,0000,12.50000,12.65000,12.50000,12.60000,391000
10/31/2007,0000,12.75000,12.75000,12.50000,12.55000,226000
11/01/2007,0000,12.60000,12.60000,12.20000,12.25000,258000
11/02/2007,0000,12.25000,12.35000,12.05000,12.15000,482000
11/05/2007,0000,12.15000,12.30000,11.95000,12.10000,353000
11/06/2007,0000,11.90000,12.25000,11.90000,12.15000,441000
11/07/2007,0000,12.15000,12.25000,12.10000,12.20000,473000
11/08/2007,0000,12.20000,12.20000,11.35000,11.60000,627000
11/09/2007,0000,11.75000,11.75000,11.30000,11.60000,441000
11/12/2007,0000,11.30000,11.45000,11.15000,11.45000,592000
11/13/2007,0000,11.45000,11.55000,11.30000,11.50000,307000
11/14/2007,0000,11.65000,11.90000,11.55000,11.80000,221000
11/15/2007,0000,11.80000,11.90000,11.70000,11.85000,144000
11/16/2007,0000,11.70000,11.95000,11.65000,11.90000,287000
11/19/2007,0000,11.90000,12.00000,11.80000,12.00000,291000
11/20/2007,0000,11.85000,11.95000,11.75000,11.90000,295000
11/21/2007,0000,11.80000,11.85000,11.65000,11.70000,240000
11/22/2007,0000,11.60000,11.70000,11.55000,11.70000,195000
11/23/2007,0000,11.55000,11.70000,11.50000,11.60000,171000
11/26/2007,0000,11.60000,11.70000,11.45000,11.70000,188000
11/27/2007,0000,11.50000,11.70000,11.45000,11.55000,312000
11/28/2007,0000,11.50000,11.55000,11.45000,11.45000,153000
11/29/2007,0000,11.50000,11.55000,11.45000,11.45000,189000
11/30/2007,0000,11.50000,11.55000,11.35000,11.50000,229000
12/03/2007,0000,11.50000,11.95000,11.50000,11.75000,532000
12/04/2007,0000,11.75000,11.95000,11.70000,11.95000,144000
12/05/2007,0000,11.95000,12.00000,11.80000,11.95000,137000
12/06/2007,0000,12.00000,12.00000,11.60000,11.60000,331000
12/07/2007,0000,11.65000,11.80000,11.65000,11.70000,147000
12/10/2007,0000,11.70000,11.70000,11.35000,11.40000,204000
12/11/2007,0000,11.40000,11.65000,11.40000,11.60000,106000
12/12/2007,0000,11.45000,11.45000,11.35000,11.40000,65000
12/13/2007,0000,11.40000,11.45000,11.15000,11.20000,304000
12/14/2007,0000,11.05000,11.20000,10.65000,11.20000,506000
12/17/2007,0000,10.80000,11.10000,10.70000,10.70000,463000
12/18/2007,0000,10.15000,10.50000,10.00000,10.50000,631000
12/19/2007,0000,10.10000,10.70000,10.10000,10.55000,430000
12/20/2007,0000,10.70000,10.70000,10.25000,10.25000,123000
12/21/2007,0000,9.90000,10.20000,9.90000,10.00000,344000
12/24/2007,0000,10.20000,10.20000,10.05000,10.20000,120000
12/25/2007,0000,10.30000,10.35000,10.20000,10.25000,148000
12/26/2007,0000,10.25000,10.35000,10.20000,10.25000,82000
12/27/2007,0000,10.30000,10.70000,10.25000,10.60000,165000
12/28/2007,0000,10.60000,11.30000,10.55000,11.30000,230000
12/31/2007,0000,11.25000,11.30000,11.10000,11.30000,696000
01/02/2008,0000,11.00000,11.45000,11.00000,11.20000,249000
01/03/2008,0000,11.10000,11.20000,11.05000,11.20000,86000
01/04/2008,0000,11.20000,11.30000,11.10000,11.25000,409000
01/07/2008,0000,11.05000,11.25000,11.00000,11.15000,434000
01/08/2008,0000,11.15000,11.25000,11.10000,11.15000,481000
01/09/2008,0000,11.00000,11.30000,11.00000,11.25000,613000
01/10/2008,0000,11.15000,11.45000,11.15000,11.25000,595000
01/11/2008,0000,11.30000,11.50000,11.20000,11.25000,757000
01/14/2008,0000,11.35000,11.50000,11.20000,11.50000,681000
01/15/2008,0000,11.70000,11.90000,11.55000,11.60000,508000
01/16/2008,0000,11.55000,11.55000,11.20000,11.20000,288000
01/17/2008,0000,11.25000,11.50000,11.10000,11.20000,331000
01/18/2008,0000,11.10000,11.35000,11.00000,11.35000,340000
01/21/2008,0000,11.40000,11.40000,11.20000,11.20000,346000
01/22/2008,0000,11.10000,11.10000,10.45000,10.50000,534000
01/23/2008,0000,9.80000,10.75000,9.80000,10.50000,703000
01/24/2008,0000,10.40000,10.75000,10.30000,10.40000,319000
01/25/2008,0000,10.45000,10.70000,10.40000,10.65000,660000
01/28/2008,0000,10.50000,10.65000,10.20000,10.20000,182000
01/29/2008,0000,10.20000,10.30000,10.00000,10.25000,251000
01/30/2008,0000,10.10000,10.30000,10.00000,10.25000,272000
01/31/2008,0000,10.20000,10.20000,10.00000,10.10000,171000
02/01/2008,0000,10.25000,10.25000,10.10000,10.15000,140000
02/12/2008,0000,10.20000,10.25000,10.00000,10.05000,164000
02/13/2008,0000,10.20000,10.20000,10.05000,10.05000,142000
02/14/2008,0000,10.05000,10.30000,10.05000,10.25000,125000
02/15/2008,0000,10.20000,10.20000,10.05000,10.15000,120000
02/18/2008,0000,10.45000,10.60000,10.30000,10.45000,271000
02/19/2008,0000,10.45000,10.55000,10.40000,10.50000,156000
02/20/2008,0000,10.50000,10.50000,10.05000,10.30000,146000
02/21/2008,0000,10.30000,10.35000,10.20000,10.30000,153000
02/22/2008,0000,10.20000,10.30000,10.05000,10.20000,562000
02/25/2008,0000,10.30000,10.60000,10.30000,10.50000,425000
02/26/2008,0000,10.60000,10.60000,10.30000,10.35000,266000
02/27/2008,0000,10.45000,10.50000,10.30000,10.45000,463000
02/29/2008,0000,10.40000,10.50000,10.30000,10.50000,433000
03/03/2008,0000,10.35000,10.40000,10.20000,10.25000,160000
03/04/2008,0000,10.25000,10.95000,10.25000,10.65000,1489000
03/05/2008,0000,10.60000,10.80000,10.60000,10.65000,433000
03/06/2008,0000,10.70000,10.95000,10.70000,10.90000,407000
03/07/2008,0000,10.90000,10.90000,10.75000,10.85000,251000
03/10/2008,0000,10.70000,10.70000,10.60000,10.60000,288000
03/11/2008,0000,10.50000,10.60000,10.45000,10.50000,463000
03/12/2008,0000,10.70000,10.70000,10.45000,10.45000,350000
03/13/2008,0000,10.50000,10.60000,10.20000,10.25000,229000
03/14/2008,0000,10.30000,10.35000,10.15000,10.15000,102000
03/18/2008,0000,10.10000,10.15000,10.00000,10.15000,231000
03/19/2008,0000,10.40000,10.40000,10.10000,10.10000,114000
03/20/2008,0000,10.25000,10.25000,10.00000,10.10000,335000
03/21/2008,0000,10.25000,10.30000,10.00000,10.10000,458000
03/25/2008,0000,10.40000,10.45000,10.20000,10.40000,238000
03/26/2008,0000,10.40000,10.45000,10.20000,10.40000,266000
03/27/2008,0000,10.40000,10.40000,10.10000,10.10000,342000
03/28/2008,0000,10.10000,10.30000,10.10000,10.25000,567000
03/31/2008,0000,10.30000,10.30000,10.15000,10.20000,179000
04/01/2008,0000,10.25000,10.40000,10.25000,10.25000,272000
04/02/2008,0000,10.40000,10.40000,10.25000,10.30000,306000
04/03/2008,0000,10.30000,10.40000,10.30000,10.35000,324000
04/07/2008,0000,10.40000,10.75000,10.35000,10.60000,619000
04/08/2008,0000,10.60000,10.65000,10.45000,10.45000,219000
04/09/2008,0000,10.45000,10.55000,10.35000,10.40000,228000
04/10/2008,0000,10.40000,10.50000,10.35000,10.35000,343000
04/11/2008,0000,10.45000,10.50000,10.25000,10.40000,745000
04/14/2008,0000,10.30000,10.35000,10.20000,10.25000,223000
04/15/2008,0000,10.20000,10.50000,10.20000,10.50000,418000
04/16/2008,0000,10.60000,10.75000,10.50000,10.65000,1481000
04/17/2008,0000,10.70000,10.80000,10.60000,10.70000,605000
04/18/2008,0000,10.70000,10.70000,10.55000,10.65000,283000
04/21/2008,0000,10.65000,10.70000,10.50000,10.50000,693000
04/22/2008,0000,10.50000,10.60000,10.50000,10.55000,381000
04/23/2008,0000,10.60000,10.65000,10.40000,10.50000,370000
04/24/2008,0000,10.55000,10.55000,10.45000,10.50000,222000
04/25/2008,0000,10.60000,10.75000,10.60000,10.70000,612000
04/28/2008,0000,10.70000,10.75000,10.60000,10.60000,440000
04/29/2008,0000,10.65000,10.70000,10.55000,10.65000,265000
04/30/2008,0000,10.60000,10.65000,10.55000,10.65000,330000
05/02/2008,0000,10.65000,10.65000,10.45000,10.50000,401000
05/05/2008,0000,10.45000,10.45000,10.20000,10.20000,408000
05/06/2008,0000,10.20000,10.40000,10.20000,10.35000,158000
05/07/2008,0000,10.30000,10.40000,10.20000,10.30000,250000
05/08/2008,0000,10.30000,10.40000,10.20000,10.35000,210000
05/09/2008,0000,10.35000,10.35000,10.25000,10.30000,130000
05/12/2008,0000,10.30000,10.30000,10.15000,10.20000,204000
05/13/2008,0000,10.20000,10.25000,10.05000,10.20000,203000
05/14/2008,0000,10.30000,10.35000,10.20000,10.30000,208000
05/15/2008,0000,10.35000,10.40000,10.25000,10.35000,427000
05/16/2008,0000,10.40000,10.50000,10.35000,10.40000,319000
05/19/2008,0000,10.45000,10.50000,10.45000,10.50000,374000
05/20/2008,0000,10.60000,10.65000,10.45000,10.50000,300000
05/21/2008,0000,10.80000,10.95000,10.60000,10.90000,1617000
05/22/2008,0000,10.75000,11.45000,10.65000,11.35000,1652000
05/23/2008,0000,11.40000,11.80000,11.20000,11.20000,2512000
05/26/2008,0000,11.10000,11.20000,10.85000,10.85000,1053000
05/27/2008,0000,10.90000,11.05000,10.80000,11.05000,864000
05/28/2008,0000,11.00000,11.30000,10.80000,10.95000,2167000
05/29/2008,0000,10.95000,11.25000,10.95000,11.15000,706000
05/30/2008,0000,11.25000,11.40000,11.10000,11.30000,632000
06/02/2008,0000,11.30000,11.45000,11.15000,11.45000,539000
06/03/2008,0000,11.45000,11.50000,11.25000,11.45000,454000
06/04/2008,0000,11.45000,11.55000,11.35000,11.45000,494000
06/05/2008,0000,11.40000,11.50000,11.10000,11.50000,708000
06/06/2008,0000,11.45000,11.55000,11.30000,11.45000,412000
06/10/2008,0000,11.40000,11.45000,11.20000,11.35000,326000
06/11/2008,0000,11.25000,11.40000,11.10000,11.30000,820000
06/12/2008,0000,11.15000,11.25000,10.80000,10.80000,649000
06/13/2008,0000,10.80000,11.00000,10.70000,10.80000,345000
06/16/2008,0000,10.80000,11.00000,10.75000,10.75000,315000
06/17/2008,0000,10.75000,10.85000,10.60000,10.80000,255000
06/18/2008,0000,10.80000,11.00000,10.75000,10.90000,193000
06/19/2008,0000,10.65000,10.85000,10.60000,10.80000,183000
06/20/2008,0000,10.80000,10.90000,10.65000,10.65000,187000
06/23/2008,0000,10.40000,10.65000,10.30000,10.45000,342000
06/24/2008,0000,10.30000,10.55000,10.30000,10.50000,283000
06/25/2008,0000,10.30000,10.55000,10.30000,10.55000,201000
06/26/2008,0000,10.50000,10.80000,10.35000,10.35000,405000
06/27/2008,0000,9.82000,10.25000,9.82000,10.05000,341000
06/30/2008,0000,10.05000,10.15000,9.95000,10.00000,498000
07/01/2008,0000,10.00000,10.20000,9.90000,9.90000,366000
07/02/2008,0000,9.86000,10.05000,9.80000,10.05000,287000
07/03/2008,0000,9.83000,10.20000,9.83000,10.20000,363000
07/04/2008,0000,10.30000,10.30000,9.88000,10.00000,552000
07/07/2008,0000,10.20000,10.20000,9.95000,10.10000,222000
07/08/2008,0000,10.00000,10.10000,9.90000,9.99000,489000
07/09/2008,0000,10.00000,10.20000,9.99000,10.15000,509000
07/10/2008,0000,10.15000,10.45000,10.00000,10.25000,765000
07/11/2008,0000,10.10000,10.35000,10.00000,10.35000,996000
07/14/2008,0000,10.30000,10.30000,10.05000,10.10000,917000
07/15/2008,0000,10.15000,10.25000,9.96000,9.99000,926000
07/16/2008,0000,9.40000,9.70000,9.33000,9.52000,474000
07/17/2008,0000,9.60000,10.15000,9.60000,10.15000,610000
07/18/2008,0000,10.30000,10.30000,9.96000,10.00000,550000
07/21/2008,0000,10.15000,10.50000,10.15000,10.45000,589000
07/22/2008,0000,10.20000,10.85000,10.20000,10.75000,588000
07/23/2008,0000,10.80000,11.10000,10.80000,11.05000,593000
07/24/2008,0000,11.10000,11.20000,10.80000,11.00000,663000
07/25/2008,0000,10.70000,10.85000,10.60000,10.60000,346000
07/29/2008,0000,10.60000,10.60000,10.25000,10.35000,311000
07/30/2008,0000,10.50000,10.60000,10.40000,10.40000,259000
07/31/2008,0000,10.55000,10.55000,10.30000,10.40000,436000
08/01/2008,0000,10.50000,10.50000,10.35000,10.45000,238000
08/04/2008,0000,10.50000,10.60000,10.40000,10.50000,482000
08/05/2008,0000,10.60000,10.60000,10.30000,10.45000,804000
08/06/2008,0000,10.55000,10.75000,10.50000,10.60000,945000
08/07/2008,0000,10.65000,10.75000,10.50000,10.65000,858000
08/08/2008,0000,10.55000,10.75000,10.55000,10.70000,836000
08/11/2008,0000,10.80000,10.95000,10.70000,10.95000,521000
08/12/2008,0000,11.00000,11.00000,10.75000,10.85000,762000
08/13/2008,0000,10.85000,10.85000,10.60000,10.70000,807000
08/14/2008,0000,10.50000,10.80000,10.50000,10.70000,837000
08/15/2008,0000,10.70000,10.80000,10.55000,10.55000,474000
08/18/2008,0000,10.70000,10.70000,10.30000,10.40000,592000
08/19/2008,0000,10.35000,10.50000,10.25000,10.45000,227000
08/20/2008,0000,10.50000,10.60000,10.30000,10.60000,205000
08/21/2008,0000,10.40000,10.60000,10.40000,10.50000,170000
08/22/2008,0000,10.50000,10.65000,10.45000,10.65000,157000
08/25/2008,0000,10.65000,10.70000,10.55000,10.65000,184000
08/26/2008,0000,10.60000,10.65000,10.50000,10.60000,150000
08/27/2008,0000,10.60000,10.75000,10.60000,10.70000,213000
08/28/2008,0000,10.70000,10.75000,10.55000,10.65000,205000
08/29/2008,0000,10.65000,10.80000,10.65000,10.75000,243000
09/01/2008,0000,10.70000,10.75000,10.60000,10.70000,256000
09/02/2008,0000,10.70000,10.70000,10.45000,10.50000,406000
09/03/2008,0000,10.50000,10.55000,10.25000,10.30000,407000
09/04/2008,0000,10.35000,10.40000,10.15000,10.20000,419000
09/05/2008,0000,10.05000,10.25000,10.05000,10.15000,369000
09/08/2008,0000,10.15000,10.50000,10.15000,10.50000,392000
09/09/2008,0000,10.50000,10.50000,10.30000,10.30000,250000
09/10/2008,0000,10.20000,10.45000,10.20000,10.45000,266000
09/11/2008,0000,10.50000,10.50000,10.35000,10.40000,431000
09/12/2008,0000,10.40000,10.55000,10.35000,10.45000,476000
09/15/2008,0000,10.45000,10.45000,10.10000,10.25000,323000
09/16/2008,0000,9.54000,10.00000,9.54000,9.59000,287000
09/17/2008,0000,9.70000,9.70000,9.00000,9.00000,420000
09/18/2008,0000,8.55000,8.60000,8.37000,8.37000,628000
09/19/2008,0000,8.37000,8.92000,8.37000,8.89000,368000
09/22/2008,0000,8.98000,9.14000,8.70000,9.06000,180000
09/23/2008,0000,9.00000,9.10000,8.89000,9.10000,131000
09/24/2008,0000,8.77000,9.10000,8.77000,9.10000,107000
09/25/2008,0000,8.85000,9.10000,8.85000,9.10000,161000
09/26/2008,0000,9.08000,9.08000,8.72000,9.00000,112000
09/30/2008,0000,8.41000,8.80000,8.37000,8.79000,188000
10/01/2008,0000,8.56000,8.87000,8.56000,8.87000,137000
10/02/2008,0000,8.85000,8.90000,8.75000,8.90000,101000
10/03/2008,0000,8.71000,8.95000,8.70000,8.70000,114000
10/06/2008,0000,8.77000,8.77000,8.37000,8.37000,103000
10/07/2008,0000,8.10000,8.60000,8.01000,8.40000,136000
10/08/2008,0000,8.10000,8.40000,8.10000,8.40000,99000
10/09/2008,0000,8.35000,8.47000,8.31000,8.45000,138000
10/13/2008,0000,8.35000,8.46000,8.16000,8.46000,285000
10/14/2008,0000,8.50000,9.00000,8.50000,9.00000,112000
10/15/2008,0000,8.90000,9.05000,8.90000,9.00000,127000
10/16/2008,0000,9.00000,9.00000,8.80000,9.00000,268000
10/17/2008,0000,8.75000,9.00000,8.75000,8.90000,142000
10/20/2008,0000,8.85000,8.90000,8.70000,8.87000,227000
10/21/2008,0000,8.90000,9.00000,8.80000,8.86000,139000
10/22/2008,0000,8.86000,8.98000,8.70000,8.92000,124000
10/23/2008,0000,8.80000,8.80000,8.61000,8.72000,107000
10/24/2008,0000,8.61000,8.61000,8.43000,8.56000,108000
10/27/2008,0000,8.11000,8.66000,8.11000,8.40000,205000
10/28/2008,0000,8.01000,8.68000,7.90000,8.68000,355000
10/29/2008,0000,8.73000,9.00000,8.73000,8.95000,125000
10/30/2008,0000,8.90000,9.14000,8.74000,9.11000,195000
10/31/2008,0000,8.98000,9.20000,8.88000,9.13000,160000
11/03/2008,0000,9.13000,9.13000,8.98000,9.11000,109000
11/04/2008,0000,9.09000,9.10000,8.83000,8.84000,101000
11/05/2008,0000,8.84000,8.97000,8.71000,8.88000,132000
11/06/2008,0000,8.60000,8.87000,8.53000,8.72000,81000
11/07/2008,0000,8.60000,8.90000,8.60000,8.90000,228000
11/10/2008,0000,8.90000,8.95000,8.70000,8.90000,82000
11/11/2008,0000,8.80000,8.90000,8.75000,8.88000,93000
11/12/2008,0000,8.84000,8.87000,8.84000,8.84000,92000
11/13/2008,0000,8.90000,8.90000,8.48000,8.81000,167000
11/14/2008,0000,8.89000,8.90000,8.68000,8.70000,68000
11/17/2008,0000,8.64000,8.64000,8.40000,8.50000,91000
11/18/2008,0000,8.30000,8.40000,8.14000,8.39000,162000
11/19/2008,0000,8.39000,8.39000,8.12000,8.36000,400000
11/20/2008,0000,7.78000,8.90000,7.78000,8.90000,396000
11/21/2008,0000,8.78000,9.10000,8.52000,9.00000,215000
11/24/2008,0000,8.90000,9.00000,8.77000,8.90000,90000
11/25/2008,0000,8.90000,9.00000,8.72000,8.95000,144000
11/26/2008,0000,8.92000,8.97000,8.77000,8.97000,81000
11/27/2008,0000,8.95000,9.05000,8.86000,9.05000,111000
11/28/2008,0000,9.05000,9.05000,8.80000,8.91000,102000
12/01/2008,0000,8.95000,8.95000,8.76000,8.90000,163000
12/02/2008,0000,8.80000,8.81000,8.60000,8.75000,124000
12/03/2008,0000,8.60000,8.70000,8.56000,8.64000,99000
12/04/2008,0000,8.50000,8.70000,8.50000,8.70000,107000
12/05/2008,0000,8.70000,8.80000,8.69000,8.78000,114000
12/08/2008,0000,8.72000,8.80000,8.64000,8.80000,100000
12/09/2008,0000,8.75000,8.96000,8.70000,8.86000,122000
12/10/2008,0000,8.80000,8.99000,8.75000,8.95000,323000
12/11/2008,0000,8.90000,8.90000,8.55000,8.80000,219000
12/12/2008,0000,8.66000,8.74000,8.50000,8.74000,207000
12/15/2008,0000,8.68000,8.77000,8.68000,8.76000,203000
12/16/2008,0000,8.70000,8.76000,8.52000,8.73000,198000
12/17/2008,0000,8.72000,8.77000,8.62000,8.69000,161000
12/18/2008,0000,8.55000,8.70000,8.55000,8.69000,175000
12/19/2008,0000,8.69000,8.74000,8.65000,8.70000,151000
12/22/2008,0000,8.65000,8.70000,8.58000,8.70000,153000
12/23/2008,0000,8.65000,8.69000,8.65000,8.69000,138000
12/24/2008,0000,8.65000,8.75000,8.65000,8.69000,204000
12/25/2008,0000,8.69000,8.71000,8.51000,8.71000,178000
12/26/2008,0000,8.68000,8.70000,8.60000,8.70000,170000
12/29/2008,0000,8.68000,8.71000,8.63000,8.70000,146000
12/30/2008,0000,8.71000,8.75000,8.61000,8.72000,172000
12/31/2008,0000,8.69000,8.74000,8.66000,8.73000,178000
01/05/2009,0000,8.76000,8.80000,8.70000,8.74000,152000
01/06/2009,0000,8.74000,8.80000,8.72000,8.75000,162000
01/07/2009,0000,8.76000,8.80000,8.53000,8.77000,280000
01/08/2009,0000,8.60000,8.77000,8.60000,8.73000,249000
01/09/2009,0000,8.73000,8.75000,8.63000,8.73000,225000
01/12/2009,0000,8.68000,8.80000,8.58000,8.78000,271000
01/13/2009,0000,8.75000,8.78000,8.66000,8.78000,232000
01/14/2009,0000,8.76000,8.77000,8.75000,8.77000,222000
01/15/2009,0000,8.75000,8.85000,8.53000,8.76000,302000
01/16/2009,0000,8.74000,8.75000,8.57000,8.75000,252000
01/19/2009,0000,8.67000,8.75000,8.67000,8.74000,250000
01/20/2009,0000,8.70000,8.75000,8.70000,8.75000,283000
01/21/2009,0000,8.70000,8.75000,8.60000,8.75000,238000
02/02/2009,0000,8.78000,8.78000,8.64000,8.75000,189000
02/03/2009,0000,8.72000,8.77000,8.70000,8.77000,301000
02/04/2009,0000,8.77000,8.77000,8.62000,8.69000,244000
02/05/2009,0000,8.72000,8.72000,8.61000,8.69000,263000
02/06/2009,0000,8.70000,8.72000,8.66000,8.69000,285000
02/09/2009,0000,8.70000,8.70000,8.65000,8.69000,317000
02/10/2009,0000,8.70000,8.70000,8.60000,8.65000,344000
02/11/2009,0000,8.63000,8.68000,8.59000,8.66000,362000
02/12/2009,0000,8.66000,8.69000,8.61000,8.67000,293000
02/13/2009,0000,8.67000,8.69000,8.59000,8.66000,180000
02/16/2009,0000,8.69000,8.69000,8.54000,8.62000,136000
02/17/2009,0000,8.63000,8.63000,8.55000,8.55000,122000
02/18/2009,0000,8.60000,8.67000,8.54000,8.67000,266000
02/19/2009,0000,8.54000,8.72000,8.54000,8.72000,287000
02/20/2009,0000,8.70000,8.71000,8.68000,8.70000,206000
02/23/2009,0000,8.55000,8.99000,8.55000,8.72000,249000
02/24/2009,0000,8.70000,8.70000,8.53000,8.67000,292000
02/25/2009,0000,8.67000,8.68000,8.64000,8.65000,268000
02/26/2009,0000,8.65000,8.66000,8.58000,8.64000,133000
02/27/2009,0000,8.64000,8.68000,8.60000,8.67000,168000
03/02/2009,0000,8.67000,8.68000,8.60000,8.68000,180000
03/03/2009,0000,8.68000,8.68000,8.67000,8.68000,201000
03/04/2009,0000,8.67000,8.70000,8.57000,8.70000,239000
03/05/2009,0000,8.70000,8.71000,8.50000,8.70000,489000
03/06/2009,0000,8.70000,8.70000,8.55000,8.67000,365000
03/09/2009,0000,8.67000,8.70000,8.55000,8.60000,366000
03/10/2009,0000,8.60000,8.69000,8.55000,8.63000,408000
03/11/2009,0000,8.66000,8.69000,8.55000,8.56000,471000
03/12/2009,0000,8.60000,8.60000,8.53000,8.53000,597000
03/13/2009,0000,8.55000,8.65000,8.51000,8.56000,370000
03/16/2009,0000,8.56000,8.64000,8.53000,8.57000,443000
03/17/2009,0000,8.64000,9.05000,8.64000,9.04000,1150000
03/18/2009,0000,9.10000,9.10000,8.85000,8.88000,573000
03/19/2009,0000,8.88000,9.15000,8.88000,8.95000,471000
03/20/2009,0000,8.95000,8.96000,8.85000,8.90000,308000
03/23/2009,0000,8.90000,9.35000,8.90000,9.02000,706000
03/24/2009,0000,9.10000,9.12000,8.90000,8.91000,547000
03/25/2009,0000,9.01000,9.10000,8.93000,9.01000,496000
03/26/2009,0000,9.20000,9.28000,9.10000,9.21000,1359000
03/27/2009,0000,9.25000,9.68000,9.25000,9.61000,2613000
03/30/2009,0000,9.70000,9.74000,9.36000,9.38000,1573000
03/31/2009,0000,9.21000,9.38000,9.12000,9.14000,560000
04/01/2009,0000,9.25000,9.35000,9.13000,9.14000,804000
04/02/2009,0000,9.20000,9.35000,9.12000,9.30000,1546000
04/03/2009,0000,9.21000,9.39000,9.13000,9.17000,706000
04/06/2009,0000,9.20000,9.20000,8.95000,9.00000,683000
04/07/2009,0000,9.00000,9.22000,8.99000,9.04000,896000
04/08/2009,0000,9.00000,9.04000,8.87000,8.90000,263000
04/09/2009,0000,8.92000,9.15000,8.92000,9.05000,967000
04/10/2009,0000,9.25000,9.68000,9.25000,9.68000,5409000
04/13/2009,0000,10.35000,10.35000,10.30000,10.35000,4975000
04/14/2009,0000,10.95000,10.95000,10.30000,10.40000,7575000
04/15/2009,0000,10.50000,10.80000,10.25000,10.40000,3678000
04/16/2009,0000,10.55000,10.80000,10.35000,10.70000,6004000
04/17/2009,0000,11.25000,11.25000,9.96000,9.96000,6039000
04/20/2009,0000,9.75000,9.89000,9.27000,9.30000,3233000
04/21/2009,0000,9.30000,9.91000,9.30000,9.70000,2110000
04/22/2009,0000,9.90000,10.35000,9.80000,10.00000,2694000
04/23/2009,0000,10.10000,10.20000,9.95000,9.98000,1336000
04/24/2009,0000,10.30000,10.45000,10.00000,10.15000,1814000
04/27/2009,0000,10.40000,10.45000,9.50000,9.55000,1623000
04/28/2009,0000,9.45000,9.70000,8.89000,9.08000,1161000
04/29/2009,0000,9.08000,9.23000,8.86000,8.95000,1460000
04/30/2009,0000,9.24000,9.55000,9.11000,9.46000,1157000
05/04/2009,0000,9.60000,9.70000,9.32000,9.35000,1945000
05/05/2009,0000,9.35000,9.35000,8.88000,8.98000,1829000
05/06/2009,0000,9.00000,9.22000,9.00000,9.21000,1042000
05/07/2009,0000,9.27000,9.63000,9.22000,9.59000,2411000
05/08/2009,0000,9.63000,9.63000,9.38000,9.38000,1033000
05/11/2009,0000,9.38000,9.42000,9.07000,9.07000,1821000
05/12/2009,0000,9.05000,9.07000,8.82000,8.85000,1160000
05/13/2009,0000,8.94000,9.10000,8.80000,8.95000,1251000
05/14/2009,0000,8.88000,8.90000,8.80000,8.85000,496000
05/15/2009,0000,8.86000,9.17000,8.86000,8.98000,885000
05/18/2009,0000,8.98000,9.03000,8.80000,8.84000,880000
05/19/2009,0000,8.94000,9.03000,8.82000,8.83000,1088000
05/20/2009,0000,8.85000,9.00000,8.85000,8.94000,606000
05/21/2009,0000,8.97000,9.38000,8.94000,9.30000,2463000
05/22/2009,0000,9.29000,9.29000,9.10000,9.13000,1211000
05/25/2009,0000,9.15000,9.35000,9.04000,9.18000,2018000
05/26/2009,0000,9.19000,9.28000,9.03000,9.10000,1009000
05/27/2009,0000,9.25000,9.65000,9.10000,9.41000,4821000
06/01/2009,0000,9.49000,9.49000,9.25000,9.26000,764000
06/02/2009,0000,9.26000,9.34000,9.06000,9.06000,1107000
06/03/2009,0000,9.10000,9.10000,9.00000,9.00000,640000
06/04/2009,0000,9.02000,9.08000,8.94000,9.00000,730000
06/05/2009,0000,9.03000,9.14000,9.00000,9.05000,362000
06/08/2009,0000,9.39000,9.39000,9.10000,9.10000,1157000
06/09/2009,0000,9.13000,9.13000,8.88000,9.00000,940000
06/10/2009,0000,9.00000,9.05000,8.85000,8.93000,618000
06/11/2009,0000,8.96000,8.96000,8.85000,8.88000,386000
06/12/2009,0000,9.00000,9.00000,8.85000,8.89000,600000
06/15/2009,0000,8.87000,8.87000,8.27000,8.31000,961000
06/16/2009,0000,8.21000,8.31000,8.17000,8.30000,397000
06/17/2009,0000,8.29000,8.40000,8.22000,8.30000,265000
06/18/2009,0000,8.37000,8.49000,8.22000,8.31000,318000
06/19/2009,0000,8.39000,8.48000,8.36000,8.41000,218000
06/22/2009,0000,8.45000,8.50000,8.40000,8.49000,202000
06/23/2009,0000,8.40000,8.40000,8.18000,8.29000,323000
06/24/2009,0000,8.29000,8.40000,8.22000,8.33000,433000
06/25/2009,0000,8.35000,8.40000,8.30000,8.35000,255000
06/26/2009,0000,8.35000,8.44000,8.32000,8.36000,279000
06/29/2009,0000,8.40000,8.40000,8.26000,8.34000,116000
06/30/2009,0000,8.37000,8.37000,8.25000,8.30000,522000
07/01/2009,0000,8.30000,8.49000,8.30000,8.49000,631000
07/02/2009,0000,8.48000,8.50000,8.44000,8.45000,612000
07/03/2009,0000,8.41000,8.47000,8.35000,8.36000,418000
07/06/2009,0000,8.36000,8.47000,8.36000,8.40000,356000
07/07/2009,0000,8.15000,8.24000,8.10000,8.18000,331000
07/08/2009,0000,8.15000,8.15000,8.06000,8.06000,210000
07/09/2009,0000,8.04000,8.20000,8.04000,8.12000,231000
07/10/2009,0000,8.10000,8.15000,8.04000,8.06000,210000
07/13/2009,0000,8.01000,8.06000,7.80000,7.80000,454000
07/14/2009,0000,7.81000,7.91000,7.81000,7.90000,261000
07/15/2009,0000,7.94000,8.07000,7.89000,8.04000,517000
07/16/2009,0000,8.03000,8.06000,8.00000,8.00000,515000
07/17/2009,0000,8.10000,8.10000,7.97000,8.05000,534000
07/20/2009,0000,8.03000,8.09000,8.01000,8.08000,420000
07/21/2009,0000,8.10000,8.14000,8.00000,8.10000,451000
07/22/2009,0000,8.11000,8.22000,8.10000,8.21000,601000
07/23/2009,0000,8.23000,8.23000,8.15000,8.20000,347000
07/24/2009,0000,8.21000,8.25000,8.17000,8.21000,490000
07/27/2009,0000,8.20000,8.24000,8.18000,8.23000,522000
07/28/2009,0000,8.25000,8.45000,8.25000,8.42000,817000
07/29/2009,0000,8.60000,8.60000,8.43000,8.45000,904000
07/30/2009,0000,8.45000,8.48000,8.27000,8.36000,712000
07/31/2009,0000,8.37000,8.47000,8.35000,8.38000,789000
08/03/2009,0000,8.42000,8.65000,8.40000,8.60000,816000
08/04/2009,0000,8.90000,8.90000,8.51000,8.51000,1325000
08/05/2009,0000,8.51000,8.65000,8.33000,8.35000,446000
08/06/2009,0000,8.32000,8.43000,8.32000,8.39000,280000
08/10/2009,0000,8.22000,8.37000,8.22000,8.37000,315000
08/11/2009,0000,8.36000,8.42000,8.35000,8.42000,311000
08/12/2009,0000,8.40000,8.59000,8.40000,8.58000,283000
08/13/2009,0000,8.67000,8.70000,8.60000,8.68000,455000
08/14/2009,0000,8.72000,8.74000,8.59000,8.63000,408000
08/17/2009,0000,8.60000,8.73000,8.59000,8.70000,361000
08/18/2009,0000,8.68000,8.76000,8.60000,8.61000,511000
08/19/2009,0000,8.75000,9.17000,8.75000,8.92000,1008000
08/20/2009,0000,9.03000,9.06000,8.68000,8.78000,620000
08/21/2009,0000,8.78000,8.92000,8.60000,8.66000,372000
08/24/2009,0000,8.80000,8.86000,8.71000,8.79000,505000
08/25/2009,0000,8.85000,8.86000,8.62000,8.64000,470000
08/26/2009,0000,8.63000,8.63000,8.41000,8.50000,619000
08/27/2009,0000,8.41000,8.57000,8.41000,8.57000,424000
08/28/2009,0000,8.50000,8.78000,8.50000,8.74000,545000
08/31/2009,0000,8.77000,8.89000,8.75000,8.80000,434000
09/01/2009,0000,8.80000,8.93000,8.80000,8.93000,426000
09/02/2009,0000,8.90000,8.95000,8.86000,8.93000,317000
09/03/2009,0000,8.90000,8.96000,8.87000,8.95000,325000
09/04/2009,0000,8.95000,9.03000,8.93000,8.96000,416000
09/07/2009,0000,9.00000,9.01000,8.85000,9.00000,643000
09/08/2009,0000,9.00000,9.01000,8.86000,9.00000,748000
09/09/2009,0000,8.95000,9.00000,8.90000,8.98000,657000
09/10/2009,0000,9.00000,9.04000,8.94000,8.94000,604000
09/11/2009,0000,8.97000,8.98000,8.87000,8.98000,361000
09/14/2009,0000,8.95000,8.98000,8.86000,8.93000,248000
09/15/2009,0000,8.93000,8.98000,8.89000,8.97000,588000
09/16/2009,0000,9.00000,9.00000,8.96000,8.99000,977000
09/17/2009,0000,9.00000,9.07000,8.96000,8.96000,471000
09/18/2009,0000,8.98000,9.00000,8.90000,8.95000,741000
09/21/2009,0000,8.99000,9.01000,8.93000,8.97000,361000
09/22/2009,0000,9.00000,9.05000,8.87000,9.00000,723000
09/23/2009,0000,8.96000,9.15000,8.91000,8.91000,959000
09/24/2009,0000,9.00000,9.00000,8.80000,8.90000,340000
09/25/2009,0000,8.85000,8.99000,8.85000,8.95000,349000
09/28/2009,0000,9.00000,9.00000,8.81000,8.94000,294000
09/29/2009,0000,8.94000,9.01000,8.92000,8.94000,1101000
09/30/2009,0000,8.96000,9.04000,8.94000,9.01000,1019000
10/01/2009,0000,9.01000,9.05000,8.90000,8.90000,831000
10/02/2009,0000,8.88000,8.92000,8.81000,8.85000,625000
10/05/2009,0000,8.90000,8.90000,8.83000,8.86000,586000
10/06/2009,0000,8.90000,9.20000,8.87000,9.00000,1031000
10/07/2009,0000,9.03000,9.07000,8.95000,8.96000,868000
10/08/2009,0000,9.00000,9.04000,8.91000,8.91000,256000
10/09/2009,0000,8.90000,9.00000,8.87000,8.98000,477000
10/12/2009,0000,8.98000,9.00000,8.91000,8.99000,627000
10/13/2009,0000,8.96000,9.03000,8.93000,9.00000,778000
10/14/2009,0000,9.08000,9.63000,9.08000,9.63000,2077000
10/15/2009,0000,10.00000,10.30000,9.82000,9.83000,4831000
10/16/2009,0000,9.74000,9.99000,9.68000,9.80000,740000
10/19/2009,0000,9.90000,9.90000,9.73000,9.86000,531000
10/20/2009,0000,9.87000,9.95000,9.80000,9.80000,440000
10/21/2009,0000,9.87000,10.10000,9.71000,9.97000,1332000
10/22/2009,0000,9.95000,10.50000,9.84000,10.35000,2658000
10/23/2009,0000,10.50000,10.50000,10.10000,10.15000,824000
10/26/2009,0000,10.15000,10.25000,9.90000,10.00000,1804000
10/27/2009,0000,9.91000,9.99000,9.73000,9.80000,469000
10/28/2009,0000,9.70000,9.80000,9.38000,9.45000,671000
10/29/2009,0000,9.17000,9.30000,8.90000,9.09000,874000
10/30/2009,0000,9.03000,9.23000,9.03000,9.08000,304000
11/02/2009,0000,9.00000,9.60000,9.00000,9.50000,1285000
11/03/2009,0000,9.65000,9.65000,9.41000,9.54000,476000
11/04/2009,0000,9.60000,9.75000,9.58000,9.65000,783000
11/05/2009,0000,9.66000,10.30000,9.66000,10.20000,2267000
11/06/2009,0000,10.85000,10.85000,10.50000,10.60000,6586000
11/09/2009,0000,10.50000,10.50000,10.10000,10.15000,1346000
11/10/2009,0000,10.50000,10.50000,9.87000,9.98000,2169000
11/11/2009,0000,9.98000,10.40000,9.98000,10.10000,2310000
11/12/2009,0000,9.90000,10.20000,9.90000,9.98000,948000
11/13/2009,0000,10.05000,10.05000,9.87000,9.90000,748000
11/16/2009,0000,10.00000,10.10000,9.84000,9.94000,735000
11/17/2009,0000,10.05000,10.05000,9.72000,9.72000,686000
11/18/2009,0000,9.72000,10.40000,9.66000,10.40000,2422000
11/19/2009,0000,10.50000,10.70000,10.10000,10.10000,5133000
11/20/2009,0000,10.10000,10.10000,9.85000,9.85000,1046000
11/23/2009,0000,9.80000,10.05000,9.80000,9.88000,392000
11/24/2009,0000,9.88000,10.00000,9.81000,9.83000,642000
11/25/2009,0000,9.93000,9.99000,9.80000,9.83000,777000
11/26/2009,0000,9.90000,9.96000,9.85000,9.95000,281000
11/27/2009,0000,9.95000,9.95000,9.75000,9.75000,506000
11/30/2009,0000,9.80000,9.84000,9.75000,9.82000,198000
12/01/2009,0000,9.93000,9.98000,9.80000,9.81000,283000
12/02/2009,0000,9.81000,10.15000,9.81000,10.15000,1198000
12/03/2009,0000,10.25000,10.35000,9.90000,9.96000,1489000
12/04/2009,0000,9.91000,10.00000,9.80000,9.80000,463000
12/07/2009,0000,9.81000,9.95000,9.81000,9.82000,425000
12/08/2009,0000,9.85000,10.20000,9.85000,10.00000,1832000
12/09/2009,0000,9.85000,10.20000,9.85000,10.10000,1091000
12/11/2009,0000,10.30000,10.35000,10.15000,10.25000,921000
12/14/2009,0000,10.35000,10.65000,10.25000,10.55000,2215000
12/15/2009,0000,10.65000,10.75000,10.45000,10.55000,1634000
12/16/2009,0000,10.75000,10.75000,10.45000,10.50000,1372000
12/17/2009,0000,10.60000,10.80000,10.45000,10.75000,2077000
12/18/2009,0000,10.80000,11.40000,10.70000,11.30000,4338000
12/21/2009,0000,11.40000,11.65000,10.90000,10.95000,2649000
12/22/2009,0000,11.10000,11.15000,10.60000,10.75000,1439000
12/23/2009,0000,10.75000,10.85000,10.60000,10.75000,1041000
12/25/2009,0000,10.80000,10.90000,10.60000,10.75000,921000
12/28/2009,0000,10.75000,10.90000,10.65000,10.75000,1517000
12/29/2009,0000,10.70000,11.00000,10.70000,10.90000,1498772
