DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.40000,11.50000,11.20000,11.25000,553000
04/03/2007,0000,11.25000,11.60000,11.25000,11.45000,488000
04/04/2007,0000,11.50000,11.55000,11.20000,11.35000,379000
04/09/2007,0000,11.75000,11.75000,11.40000,11.50000,641000
04/10/2007,0000,11.50000,11.50000,11.10000,11.20000,280000
04/11/2007,0000,11.30000,11.45000,11.25000,11.45000,511000
04/12/2007,0000,11.45000,11.50000,11.35000,11.50000,440000
04/13/2007,0000,11.65000,11.90000,11.55000,11.65000,798000
04/16/2007,0000,13.30000,13.30000,12.80000,12.80000,5637000
04/17/2007,0000,12.80000,12.80000,11.95000,11.95000,1517000
04/18/2007,0000,11.70000,11.95000,11.60000,11.85000,509000
04/19/2007,0000,12.00000,12.10000,11.50000,11.70000,725000
04/20/2007,0000,11.85000,11.95000,11.60000,11.65000,540000
04/23/2007,0000,11.90000,11.90000,11.60000,11.75000,407000
04/24/2007,0000,11.60000,12.20000,11.55000,11.85000,894000
04/25/2007,0000,11.75000,11.80000,11.60000,11.70000,259000
04/26/2007,0000,11.80000,11.85000,11.60000,11.60000,334000
04/27/2007,0000,11.60000,11.90000,11.45000,11.45000,1166000
04/30/2007,0000,11.40000,11.40000,10.95000,11.05000,306000
05/02/2007,0000,11.00000,11.15000,10.60000,10.70000,412000
05/03/2007,0000,10.75000,10.75000,10.00000,10.40000,836000
05/04/2007,0000,10.50000,10.65000,10.40000,10.60000,246000
05/07/2007,0000,10.60000,11.00000,10.60000,10.90000,626000
05/08/2007,0000,10.90000,10.90000,10.65000,10.80000,87000
05/09/2007,0000,10.70000,10.80000,10.60000,10.70000,243000
05/10/2007,0000,10.80000,10.95000,10.80000,10.90000,206000
05/11/2007,0000,10.90000,11.25000,10.70000,11.15000,1516000
05/14/2007,0000,11.10000,11.10000,10.95000,10.95000,253000
05/15/2007,0000,10.50000,11.10000,10.50000,10.60000,363000
05/16/2007,0000,10.80000,10.80000,10.60000,10.70000,153000
05/17/2007,0000,10.75000,10.85000,10.60000,10.65000,239000
05/18/2007,0000,10.70000,10.70000,10.55000,10.55000,219000
05/21/2007,0000,10.60000,10.60000,10.20000,10.55000,357000
05/22/2007,0000,10.70000,10.85000,10.60000,10.85000,290000
05/23/2007,0000,11.05000,11.05000,10.75000,10.75000,308000
05/24/2007,0000,10.75000,11.50000,10.75000,11.10000,1325000
05/25/2007,0000,11.10000,11.25000,10.90000,10.95000,847000
05/28/2007,0000,11.05000,11.05000,10.80000,10.90000,238000
05/29/2007,0000,10.95000,11.20000,10.90000,10.90000,430000
05/30/2007,0000,11.10000,11.15000,10.95000,11.00000,313000
05/31/2007,0000,11.10000,11.20000,11.05000,11.20000,407000
06/01/2007,0000,11.70000,11.95000,11.70000,11.95000,3655000
06/04/2007,0000,12.00000,12.40000,11.75000,12.00000,3942000
06/05/2007,0000,12.30000,12.65000,12.10000,12.10000,2069000
06/06/2007,0000,12.90000,12.90000,12.75000,12.90000,4955000
06/07/2007,0000,12.90000,13.80000,12.55000,13.80000,6713000
06/08/2007,0000,13.80000,14.50000,13.70000,13.90000,6917000
06/11/2007,0000,13.90000,14.10000,13.20000,13.60000,2902000
06/12/2007,0000,13.80000,14.20000,13.50000,13.65000,2333000
06/13/2007,0000,13.50000,13.60000,12.75000,13.20000,2321000
06/14/2007,0000,13.20000,13.85000,12.80000,13.75000,2482000
06/15/2007,0000,13.85000,13.90000,13.40000,13.45000,1591000
06/20/2007,0000,13.30000,13.60000,13.10000,13.10000,757000
06/21/2007,0000,13.05000,13.60000,12.90000,13.20000,982000
06/22/2007,0000,13.45000,14.10000,13.40000,14.10000,1557000
06/25/2007,0000,15.70000,16.10000,15.30000,15.30000,6122000
06/26/2007,0000,15.40000,15.50000,14.70000,14.70000,1992000
06/27/2007,0000,15.00000,15.25000,14.85000,15.15000,1119000
06/28/2007,0000,15.45000,15.60000,14.75000,14.80000,1850000
06/29/2007,0000,14.80000,15.00000,14.55000,14.55000,1092000
07/02/2007,0000,14.80000,15.55000,14.55000,15.55000,2351000
07/03/2007,0000,15.55000,15.80000,14.85000,14.90000,2969000
07/04/2007,0000,15.00000,15.40000,14.60000,14.65000,1524000
07/05/2007,0000,14.80000,15.30000,14.70000,14.80000,1634000
07/06/2007,0000,15.10000,15.10000,14.70000,14.70000,1841000
07/09/2007,0000,14.95000,15.55000,14.80000,15.15000,3718000
07/10/2007,0000,15.25000,15.25000,14.80000,15.00000,1292000
07/11/2007,0000,15.00000,15.40000,14.90000,14.90000,2433000
07/12/2007,0000,15.00000,15.20000,14.80000,14.85000,1477000
07/13/2007,0000,15.05000,15.10000,14.30000,14.30000,2016000
07/16/2007,0000,14.30000,14.50000,13.60000,13.60000,1497000
07/17/2007,0000,13.70000,14.55000,13.50000,14.55000,1473000
07/18/2007,0000,14.65000,15.05000,14.00000,14.00000,1960000
07/19/2007,0000,14.10000,14.50000,14.05000,14.20000,829000
07/20/2007,0000,14.30000,14.50000,14.00000,14.10000,1250000
07/23/2007,0000,14.10000,14.60000,14.00000,14.20000,1179000
07/24/2007,0000,14.30000,14.80000,14.25000,14.60000,1849000
07/25/2007,0000,14.50000,15.60000,14.45000,15.55000,3689000
07/26/2007,0000,15.75000,15.80000,14.50000,14.50000,3163000
07/27/2007,0000,14.20000,14.50000,13.60000,13.60000,1097000
07/30/2007,0000,13.60000,14.00000,13.55000,13.90000,607000
07/31/2007,0000,14.00000,14.85000,14.00000,14.30000,1610000
08/01/2007,0000,14.20000,14.40000,13.65000,14.00000,722000
08/02/2007,0000,13.90000,14.15000,13.05000,13.40000,750000
08/03/2007,0000,13.50000,13.75000,13.50000,13.50000,429000
08/06/2007,0000,12.60000,13.10000,12.60000,12.65000,471000
08/07/2007,0000,12.80000,13.50000,12.70000,13.20000,1780000
08/08/2007,0000,13.15000,13.30000,12.90000,13.00000,715000
08/09/2007,0000,13.15000,13.40000,13.10000,13.30000,539000
08/10/2007,0000,13.10000,13.20000,12.60000,12.90000,360000
08/13/2007,0000,13.00000,13.30000,13.00000,13.10000,444000
08/14/2007,0000,13.10000,13.30000,12.90000,12.90000,371000
08/15/2007,0000,12.90000,13.10000,12.30000,12.30000,451000
08/16/2007,0000,12.00000,12.25000,11.45000,11.45000,605000
08/17/2007,0000,11.45000,11.70000,10.65000,10.65000,648000
08/20/2007,0000,11.15000,11.35000,10.95000,11.35000,540000
08/21/2007,0000,11.40000,11.55000,10.95000,11.05000,340000
08/22/2007,0000,11.10000,11.15000,10.90000,10.95000,203000
08/23/2007,0000,11.25000,11.70000,11.20000,11.50000,659000
08/24/2007,0000,11.00000,11.95000,11.00000,11.35000,673000
08/27/2007,0000,11.65000,11.65000,11.30000,11.35000,335000
08/28/2007,0000,11.50000,11.50000,11.30000,11.40000,302000
08/29/2007,0000,11.40000,12.15000,11.40000,12.15000,973000
08/30/2007,0000,12.60000,12.60000,12.15000,12.15000,1449000
08/31/2007,0000,12.15000,12.30000,12.05000,12.05000,403000
09/03/2007,0000,12.10000,12.45000,12.10000,12.10000,284000
09/04/2007,0000,12.15000,12.65000,12.15000,12.20000,659000
09/05/2007,0000,12.45000,12.45000,11.70000,11.70000,488000
09/06/2007,0000,11.75000,12.00000,11.65000,11.90000,343000
09/07/2007,0000,12.00000,12.35000,12.00000,12.05000,648000
09/10/2007,0000,12.05000,12.20000,12.05000,12.20000,239000
09/11/2007,0000,12.30000,12.30000,12.00000,12.05000,339000
09/12/2007,0000,12.15000,12.30000,11.90000,12.00000,710000
09/13/2007,0000,12.00000,12.40000,12.00000,12.20000,1616000
09/14/2007,0000,12.60000,12.60000,12.10000,12.15000,547000
09/17/2007,0000,12.15000,12.25000,11.80000,11.85000,526000
09/19/2007,0000,12.00000,12.20000,11.65000,11.65000,663000
09/20/2007,0000,11.75000,11.90000,11.20000,11.30000,363000
09/21/2007,0000,11.35000,11.70000,11.25000,11.70000,276000
09/26/2007,0000,11.85000,11.85000,11.70000,11.70000,366000
09/27/2007,0000,11.90000,12.15000,11.90000,12.10000,469000
09/28/2007,0000,12.25000,12.25000,11.95000,11.95000,283000
10/01/2007,0000,12.20000,12.60000,12.15000,12.20000,1261000
10/02/2007,0000,12.50000,12.50000,12.20000,12.25000,412000
10/03/2007,0000,12.20000,12.30000,12.10000,12.10000,356000
10/04/2007,0000,12.10000,12.20000,12.00000,12.05000,203000
10/05/2007,0000,12.20000,12.20000,11.75000,11.95000,257000
10/08/2007,0000,12.10000,12.20000,11.75000,11.75000,335000
10/09/2007,0000,11.80000,11.95000,11.75000,11.80000,273000
10/11/2007,0000,11.90000,12.60000,11.85000,12.15000,1859000
10/12/2007,0000,12.00000,12.30000,11.90000,12.00000,389000
10/15/2007,0000,12.05000,12.10000,11.80000,11.95000,236000
10/16/2007,0000,11.90000,12.30000,11.85000,11.95000,687000
10/17/2007,0000,12.00000,12.20000,11.95000,12.10000,293000
10/18/2007,0000,12.30000,12.90000,12.10000,12.50000,2759000
10/19/2007,0000,12.50000,12.70000,12.25000,12.30000,611000
10/22/2007,0000,12.00000,12.10000,11.90000,12.00000,352000
10/23/2007,0000,12.00000,12.60000,12.00000,12.50000,734000
10/24/2007,0000,12.70000,12.75000,12.20000,12.40000,309000
10/25/2007,0000,12.50000,12.50000,12.25000,12.25000,209000
10/26/2007,0000,12.40000,12.40000,12.20000,12.20000,217000
10/29/2007,0000,12.25000,12.25000,12.00000,12.20000,577000
10/30/2007,0000,12.15000,12.50000,12.10000,12.10000,378000
10/31/2007,0000,12.25000,12.35000,12.00000,12.05000,335000
11/01/2007,0000,12.10000,12.15000,11.85000,11.85000,222000
11/02/2007,0000,11.70000,11.70000,11.10000,11.35000,520000
11/05/2007,0000,11.35000,11.60000,11.05000,11.35000,1138000
11/06/2007,0000,11.50000,11.60000,11.25000,11.35000,192000
11/07/2007,0000,11.45000,11.45000,10.90000,10.90000,216000
11/08/2007,0000,10.75000,10.75000,10.15000,10.15000,817000
11/09/2007,0000,10.20000,10.20000,9.47000,9.67000,504000
11/12/2007,0000,9.51000,9.56000,9.05000,9.56000,386000
11/13/2007,0000,9.31000,9.70000,9.31000,9.70000,182000
11/14/2007,0000,9.90000,10.05000,9.81000,10.00000,294000
11/15/2007,0000,10.00000,10.00000,9.89000,10.00000,122000
11/16/2007,0000,9.81000,10.00000,9.81000,9.99000,78000
11/19/2007,0000,10.05000,10.30000,10.00000,10.00000,118000
11/20/2007,0000,9.85000,10.00000,9.71000,10.00000,101000
11/21/2007,0000,10.05000,10.10000,9.81000,9.95000,144000
11/22/2007,0000,9.90000,9.96000,9.75000,9.94000,120000
11/23/2007,0000,9.95000,9.95000,9.77000,9.87000,152000
11/26/2007,0000,9.98000,9.98000,9.93000,9.94000,24000
11/27/2007,0000,9.60000,9.70000,9.25000,9.70000,248000
11/28/2007,0000,9.51000,9.65000,9.31000,9.31000,208000
11/29/2007,0000,9.35000,9.55000,9.35000,9.46000,125000
11/30/2007,0000,9.50000,9.58000,9.42000,9.46000,195000
12/03/2007,0000,9.51000,9.57000,9.46000,9.46000,82000
12/04/2007,0000,9.51000,9.60000,9.46000,9.58000,142000
12/05/2007,0000,9.61000,9.92000,9.59000,9.89000,402000
12/06/2007,0000,9.91000,10.55000,9.91000,10.10000,1917000
12/07/2007,0000,10.30000,10.30000,9.98000,10.05000,384000
12/10/2007,0000,10.05000,10.05000,9.84000,9.84000,145000
12/11/2007,0000,9.88000,9.88000,9.70000,9.75000,131000
12/12/2007,0000,9.69000,9.69000,9.60000,9.67000,118000
12/13/2007,0000,9.60000,9.67000,9.30000,9.58000,125000
12/14/2007,0000,9.41000,9.56000,8.91000,9.10000,449000
12/17/2007,0000,8.90000,9.06000,8.47000,8.47000,285000
12/18/2007,0000,8.00000,8.17000,7.88000,7.88000,1449000
12/19/2007,0000,8.43000,8.43000,8.15000,8.24000,675000
12/20/2007,0000,8.16000,8.25000,7.80000,7.80000,237000
12/21/2007,0000,8.01000,8.05000,7.80000,7.97000,389000
12/24/2007,0000,8.13000,8.35000,8.12000,8.35000,355000
12/25/2007,0000,8.55000,8.55000,8.36000,8.50000,433000
12/26/2007,0000,8.55000,8.55000,8.30000,8.54000,265000
12/27/2007,0000,8.55000,8.99000,8.52000,8.99000,524000
12/28/2007,0000,8.75000,9.03000,8.75000,9.01000,422000
12/31/2007,0000,8.99000,9.25000,8.91000,9.20000,346000
01/02/2008,0000,9.15000,9.30000,9.13000,9.14000,232000
01/03/2008,0000,9.02000,9.21000,8.90000,9.14000,497000
01/04/2008,0000,9.21000,9.24000,9.10000,9.20000,145000
01/07/2008,0000,9.10000,9.10000,8.80000,8.82000,137000
01/08/2008,0000,8.94000,9.20000,8.81000,8.85000,111000
01/09/2008,0000,8.85000,9.01000,8.81000,8.93000,111000
01/10/2008,0000,9.00000,9.15000,8.96000,9.00000,116000
01/11/2008,0000,9.05000,9.05000,8.80000,8.92000,126000
01/14/2008,0000,9.10000,9.10000,8.80000,8.95000,184000
01/15/2008,0000,9.03000,9.27000,9.03000,9.13000,207000
01/16/2008,0000,9.01000,9.21000,9.01000,9.02000,106000
01/17/2008,0000,9.17000,9.40000,9.10000,9.30000,517000
01/18/2008,0000,9.37000,9.37000,9.20000,9.20000,224000
01/21/2008,0000,9.20000,9.27000,9.05000,9.05000,150000
01/22/2008,0000,8.42000,8.73000,8.42000,8.42000,415000
01/23/2008,0000,8.50000,8.54000,8.00000,8.20000,625000
01/24/2008,0000,8.30000,8.30000,7.90000,8.09000,367000
01/25/2008,0000,8.19000,8.37000,8.12000,8.32000,111000
01/28/2008,0000,8.40000,8.40000,8.11000,8.11000,105000
01/29/2008,0000,8.20000,8.31000,8.05000,8.05000,66000
01/30/2008,0000,8.07000,8.15000,8.00000,8.15000,119000
01/31/2008,0000,8.10000,8.17000,8.01000,8.16000,131000
02/01/2008,0000,8.10000,8.30000,8.01000,8.25000,213000
02/12/2008,0000,8.20000,8.22000,8.09000,8.22000,89000
02/13/2008,0000,8.20000,8.69000,8.18000,8.30000,58000
02/14/2008,0000,8.35000,8.52000,8.31000,8.37000,105000
02/15/2008,0000,8.35000,8.50000,8.10000,8.37000,59000
02/18/2008,0000,8.46000,8.61000,8.45000,8.49000,110000
02/19/2008,0000,8.50000,8.70000,8.50000,8.60000,134000
02/20/2008,0000,8.70000,8.70000,8.60000,8.63000,113000
02/21/2008,0000,8.72000,8.92000,8.70000,8.72000,152000
02/22/2008,0000,8.75000,8.75000,8.66000,8.70000,143000
02/25/2008,0000,8.80000,8.95000,8.80000,8.90000,155000
02/26/2008,0000,9.00000,9.52000,9.00000,9.52000,594000
02/27/2008,0000,9.70000,9.70000,9.16000,9.34000,399000
02/29/2008,0000,9.22000,9.52000,9.22000,9.39000,155000
03/03/2008,0000,9.29000,9.29000,9.12000,9.23000,116000
03/04/2008,0000,9.39000,9.44000,9.31000,9.40000,167000
03/05/2008,0000,9.40000,9.40000,9.26000,9.40000,42000
03/06/2008,0000,9.42000,10.00000,9.42000,9.71000,746000
03/07/2008,0000,9.50000,9.80000,9.48000,9.70000,362000
03/10/2008,0000,9.70000,9.70000,9.45000,9.49000,218000
03/11/2008,0000,9.40000,9.45000,9.22000,9.45000,73000
03/12/2008,0000,9.70000,9.80000,9.47000,9.60000,275000
03/13/2008,0000,9.63000,9.70000,9.55000,9.58000,179000
03/14/2008,0000,9.63000,9.63000,9.13000,9.13000,217000
03/17/2008,0000,9.13000,9.25000,9.07000,9.23000,151000
03/18/2008,0000,9.25000,9.29000,9.21000,9.27000,117000
03/19/2008,0000,9.42000,9.48000,9.28000,9.28000,136000
03/20/2008,0000,9.30000,9.50000,9.30000,9.50000,107000
03/21/2008,0000,9.55000,9.90000,9.51000,9.66000,192000
03/24/2008,0000,9.99000,10.00000,9.80000,9.81000,323000
03/25/2008,0000,9.90000,10.20000,9.90000,10.05000,215000
03/26/2008,0000,10.20000,10.35000,10.05000,10.15000,304000
03/27/2008,0000,10.20000,10.25000,10.00000,10.15000,90000
03/28/2008,0000,10.05000,10.15000,10.00000,10.05000,127000
03/31/2008,0000,10.05000,10.25000,9.98000,10.00000,233000
04/01/2008,0000,10.00000,10.10000,9.90000,10.00000,182000
04/02/2008,0000,10.10000,10.30000,10.10000,10.20000,202000
04/03/2008,0000,10.25000,10.30000,10.20000,10.25000,132000
04/07/2008,0000,10.30000,10.40000,10.30000,10.40000,180000
04/08/2008,0000,10.50000,10.50000,10.20000,10.25000,103000
04/09/2008,0000,10.40000,10.40000,10.10000,10.10000,224000
04/10/2008,0000,10.10000,10.25000,10.00000,10.20000,106000
04/11/2008,0000,10.15000,10.55000,10.05000,10.55000,425000
04/14/2008,0000,10.55000,10.90000,10.50000,10.70000,288000
04/15/2008,0000,10.70000,11.00000,10.70000,10.90000,244000
04/16/2008,0000,11.10000,11.10000,10.70000,10.95000,104000
04/17/2008,0000,11.00000,11.20000,10.65000,10.85000,214000
04/18/2008,0000,10.70000,10.85000,10.50000,10.70000,223000
04/21/2008,0000,10.55000,10.90000,10.55000,10.75000,167000
04/22/2008,0000,10.60000,10.85000,10.55000,10.80000,149000
04/23/2008,0000,10.70000,10.85000,10.55000,10.70000,296000
04/24/2008,0000,11.10000,11.10000,10.60000,10.70000,256000
04/25/2008,0000,11.05000,11.05000,10.60000,10.75000,261000
04/28/2008,0000,10.80000,11.25000,10.80000,11.05000,406000
04/29/2008,0000,11.20000,11.75000,11.15000,11.35000,836000
04/30/2008,0000,11.35000,11.45000,11.15000,11.35000,391000
05/02/2008,0000,11.70000,12.10000,11.70000,12.10000,1683000
05/05/2008,0000,12.30000,12.45000,12.10000,12.10000,1293000
05/06/2008,0000,12.10000,12.30000,11.90000,12.10000,619000
05/07/2008,0000,12.10000,12.25000,11.95000,11.95000,669000
05/08/2008,0000,11.90000,11.90000,11.40000,11.80000,695000
05/09/2008,0000,11.80000,11.85000,11.50000,11.75000,343000
05/12/2008,0000,12.30000,12.30000,11.85000,11.85000,239000
05/13/2008,0000,11.95000,12.05000,11.70000,12.00000,498000
05/14/2008,0000,11.95000,12.40000,11.90000,12.30000,528000
05/15/2008,0000,12.50000,12.50000,12.10000,12.10000,330000
05/16/2008,0000,11.90000,12.25000,11.90000,12.20000,381000
05/19/2008,0000,12.25000,12.80000,12.25000,12.50000,476000
05/20/2008,0000,12.50000,12.50000,11.90000,11.90000,601000
05/21/2008,0000,11.90000,12.25000,11.90000,12.05000,359000
05/22/2008,0000,12.30000,12.85000,12.30000,12.85000,2218000
05/23/2008,0000,13.70000,13.70000,13.70000,13.70000,1633000
05/26/2008,0000,14.30000,14.30000,12.75000,12.85000,3619000
05/27/2008,0000,12.70000,13.10000,12.30000,12.60000,1033000
05/28/2008,0000,12.80000,12.80000,11.80000,12.15000,946000
05/29/2008,0000,12.85000,12.85000,12.05000,12.05000,618000
05/30/2008,0000,12.10000,12.30000,11.45000,11.45000,903000
06/02/2008,0000,11.50000,12.25000,11.50000,12.00000,749000
06/03/2008,0000,11.90000,12.20000,11.70000,12.20000,539000
06/04/2008,0000,12.20000,12.20000,11.90000,11.95000,356000
06/05/2008,0000,12.20000,12.50000,12.05000,12.40000,606000
06/06/2008,0000,12.60000,12.80000,12.20000,12.25000,552000
06/10/2008,0000,12.25000,12.85000,12.15000,12.35000,1065000
06/11/2008,0000,12.55000,12.55000,11.85000,12.05000,393000
06/12/2008,0000,11.65000,12.00000,11.50000,11.80000,605000
06/13/2008,0000,12.00000,12.05000,11.50000,11.75000,590000
06/16/2008,0000,11.80000,12.35000,11.80000,11.80000,713000
06/17/2008,0000,12.00000,12.15000,11.80000,11.80000,381000
06/18/2008,0000,11.80000,11.90000,11.60000,11.60000,932000
06/19/2008,0000,11.45000,11.70000,11.35000,11.35000,240000
06/20/2008,0000,11.40000,11.45000,10.65000,10.70000,706000
06/23/2008,0000,10.50000,10.50000,10.20000,10.20000,186000
06/24/2008,0000,10.25000,10.40000,10.00000,10.05000,532000
06/25/2008,0000,10.10000,10.25000,9.94000,10.25000,288000
06/26/2008,0000,10.25000,10.50000,10.25000,10.40000,255000
06/27/2008,0000,10.10000,10.15000,9.95000,9.98000,218000
06/30/2008,0000,10.10000,10.10000,9.91000,9.91000,374000
07/01/2008,0000,9.60000,9.93000,9.22000,9.22000,510000
07/02/2008,0000,9.25000,9.50000,9.25000,9.35000,218000
07/03/2008,0000,9.29000,9.45000,8.70000,9.45000,554000
07/04/2008,0000,9.45000,9.55000,9.27000,9.28000,121000
07/07/2008,0000,9.28000,9.38000,9.20000,9.37000,264000
07/08/2008,0000,9.37000,9.37000,9.02000,9.08000,583000
07/09/2008,0000,8.55000,8.87000,8.51000,8.56000,701000
07/10/2008,0000,8.55000,8.77000,8.55000,8.63000,384000
07/11/2008,0000,8.63000,9.00000,8.63000,9.00000,372000
07/14/2008,0000,9.00000,9.22000,8.87000,8.88000,394000
07/15/2008,0000,8.78000,8.79000,8.55000,8.55000,492000
07/16/2008,0000,8.56000,8.70000,8.10000,8.10000,179000
07/17/2008,0000,8.40000,8.66000,8.40000,8.66000,516000
07/18/2008,0000,9.00000,9.01000,8.60000,8.61000,907000
07/21/2008,0000,8.82000,9.13000,8.82000,8.94000,402000
07/22/2008,0000,8.94000,9.09000,8.90000,9.07000,314000
07/23/2008,0000,9.07000,9.45000,9.07000,9.42000,661000
07/24/2008,0000,9.49000,9.49000,9.28000,9.28000,332000
07/25/2008,0000,9.10000,9.22000,9.02000,9.19000,136000
07/29/2008,0000,8.80000,9.07000,8.80000,9.03000,189000
07/30/2008,0000,9.10000,9.41000,9.10000,9.27000,664000
07/31/2008,0000,9.91000,9.91000,9.50000,9.60000,2381000
08/01/2008,0000,9.48000,9.48000,9.14000,9.22000,797000
08/04/2008,0000,9.10000,9.25000,8.83000,8.97000,446000
08/05/2008,0000,8.90000,9.05000,8.80000,8.96000,470000
08/06/2008,0000,9.45000,9.45000,9.27000,9.31000,558000
08/07/2008,0000,9.32000,9.48000,9.32000,9.33000,226000
08/08/2008,0000,9.30000,9.60000,9.26000,9.45000,354000
08/11/2008,0000,9.60000,9.79000,9.60000,9.74000,248000
08/12/2008,0000,9.80000,10.10000,9.76000,9.97000,586000
08/13/2008,0000,9.91000,10.25000,9.90000,10.10000,717000
08/14/2008,0000,10.00000,10.15000,9.95000,10.10000,499000
08/15/2008,0000,10.15000,10.20000,9.98000,10.00000,401000
08/18/2008,0000,9.95000,10.00000,9.52000,9.70000,367000
08/19/2008,0000,9.50000,9.75000,9.50000,9.70000,208000
08/20/2008,0000,9.73000,9.77000,9.65000,9.73000,155000
08/21/2008,0000,9.70000,9.74000,9.65000,9.65000,101000
08/22/2008,0000,9.60000,9.72000,9.50000,9.65000,285000
08/25/2008,0000,9.75000,10.05000,9.75000,9.95000,566000
08/26/2008,0000,9.91000,10.00000,9.80000,10.00000,175000
08/27/2008,0000,10.00000,10.05000,9.90000,10.00000,184000
08/28/2008,0000,9.91000,10.20000,9.91000,10.05000,430000
08/29/2008,0000,10.15000,10.15000,9.83000,9.85000,346000
09/01/2008,0000,9.70000,9.70000,9.17000,9.20000,693000
09/02/2008,0000,9.01000,9.24000,8.61000,8.90000,394000
09/03/2008,0000,8.90000,8.90000,8.42000,8.50000,417000
09/04/2008,0000,8.21000,8.51000,8.21000,8.30000,298000
09/05/2008,0000,8.06000,8.25000,8.04000,8.11000,369000
09/08/2008,0000,8.44000,8.67000,8.40000,8.67000,193000
09/09/2008,0000,8.60000,8.60000,8.35000,8.40000,215000
09/10/2008,0000,8.45000,8.59000,8.40000,8.52000,180000
09/11/2008,0000,8.60000,8.60000,8.25000,8.45000,290000
09/12/2008,0000,8.46000,8.47000,8.10000,8.35000,199000
09/15/2008,0000,8.18000,8.36000,8.00000,8.00000,132000
09/16/2008,0000,7.44000,7.50000,7.44000,7.44000,1209000
09/17/2008,0000,7.70000,7.70000,7.26000,7.44000,445000
09/18/2008,0000,6.92000,7.15000,6.92000,6.92000,682000
09/19/2008,0000,7.33000,7.36000,7.00000,7.30000,465000
09/22/2008,0000,7.50000,7.55000,7.36000,7.50000,212000
09/23/2008,0000,7.00000,7.49000,7.00000,7.49000,214000
09/24/2008,0000,7.50000,7.75000,7.28000,7.50000,243000
09/25/2008,0000,7.40000,7.75000,7.33000,7.61000,269000
09/26/2008,0000,7.60000,7.65000,7.40000,7.40000,247000
09/30/2008,0000,6.89000,7.00000,6.89000,7.00000,440000
10/01/2008,0000,7.14000,7.20000,7.10000,7.17000,92000
10/02/2008,0000,7.20000,7.30000,7.15000,7.22000,86000
10/03/2008,0000,7.00000,7.25000,6.80000,7.25000,54000
10/06/2008,0000,7.04000,7.24000,7.02000,7.24000,27000
10/07/2008,0000,6.92000,7.20000,6.90000,7.20000,104000
10/08/2008,0000,7.05000,7.05000,6.70000,6.71000,295000
10/09/2008,0000,6.35000,6.64000,6.35000,6.45000,256000
10/13/2008,0000,6.23000,6.23000,6.23000,6.23000,121000
10/14/2008,0000,6.65000,6.66000,6.60000,6.66000,116000
10/15/2008,0000,6.47000,6.72000,6.44000,6.72000,72000
10/16/2008,0000,6.49000,6.65000,6.49000,6.65000,254000
10/17/2008,0000,6.65000,6.99000,6.55000,6.99000,119000
10/20/2008,0000,6.95000,7.31000,6.75000,7.31000,306000
10/21/2008,0000,7.29000,7.29000,7.06000,7.28000,124000
10/22/2008,0000,7.16000,7.21000,7.03000,7.03000,31000
10/23/2008,0000,6.79000,7.08000,6.79000,7.08000,139000
10/24/2008,0000,6.91000,7.02000,6.84000,6.84000,109000
10/27/2008,0000,6.79000,6.79000,6.37000,6.38000,173000
10/28/2008,0000,6.02000,6.81000,5.94000,6.81000,284000
10/29/2008,0000,7.00000,7.09000,6.34000,6.65000,202000
10/30/2008,0000,6.55000,7.00000,6.55000,7.00000,147000
10/31/2008,0000,6.90000,7.00000,6.75000,6.90000,134000
11/03/2008,0000,6.90000,6.95000,6.73000,6.85000,106000
11/04/2008,0000,6.85000,6.86000,6.60000,6.60000,175000
11/05/2008,0000,6.70000,7.04000,6.60000,7.04000,152000
11/06/2008,0000,6.56000,6.69000,6.55000,6.65000,183000
11/07/2008,0000,6.53000,6.74000,6.45000,6.70000,131000
11/10/2008,0000,6.24000,6.66000,6.24000,6.60000,149000
11/11/2008,0000,6.58000,6.58000,6.20000,6.57000,170000
11/12/2008,0000,6.50000,6.51000,6.20000,6.20000,139000
11/13/2008,0000,6.10000,6.18000,5.77000,6.18000,268000
11/14/2008,0000,6.13000,6.18000,5.75000,6.00000,309000
11/17/2008,0000,5.60000,5.70000,5.58000,5.58000,474000
11/18/2008,0000,5.31000,5.60000,5.19000,5.60000,296000
11/19/2008,0000,5.47000,5.60000,5.40000,5.60000,75000
11/20/2008,0000,5.25000,5.47000,5.22000,5.22000,254000
11/21/2008,0000,5.00000,5.58000,5.00000,5.57000,159000
11/24/2008,0000,5.78000,5.78000,5.52000,5.65000,54000
11/25/2008,0000,5.85000,5.96000,5.70000,5.96000,89000
11/26/2008,0000,5.85000,5.97000,5.85000,5.97000,45000
11/27/2008,0000,6.00000,6.18000,6.00000,6.10000,119000
11/28/2008,0000,6.10000,6.10000,6.00000,6.10000,81000
12/01/2008,0000,6.10000,6.18000,6.02000,6.11000,115000
12/02/2008,0000,5.99000,6.10000,5.85000,6.10000,92000
12/03/2008,0000,6.10000,6.17000,6.04000,6.13000,60000
12/04/2008,0000,6.18000,6.18000,6.00000,6.15000,165000
12/05/2008,0000,6.01000,6.18000,6.00000,6.18000,95000
12/08/2008,0000,6.18000,6.26000,6.10000,6.25000,185000
12/09/2008,0000,6.25000,6.28000,6.14000,6.14000,123000
12/10/2008,0000,6.10000,6.24000,6.10000,6.16000,113000
12/11/2008,0000,6.29000,6.38000,6.16000,6.16000,90000
12/12/2008,0000,6.25000,6.25000,6.10000,6.17000,67000
12/15/2008,0000,6.27000,6.37000,6.22000,6.25000,49000
12/16/2008,0000,6.28000,6.28000,6.20000,6.24000,97000
12/17/2008,0000,6.27000,6.30000,6.10000,6.23000,120000
12/18/2008,0000,6.25000,6.26000,6.20000,6.25000,41000
12/19/2008,0000,6.23000,6.25000,6.20000,6.25000,29000
12/22/2008,0000,6.28000,6.28000,6.05000,6.24000,160000
12/23/2008,0000,6.15000,6.25000,6.01000,6.25000,100000
12/24/2008,0000,6.20000,6.26000,6.15000,6.26000,39000
12/25/2008,0000,6.26000,6.26000,6.15000,6.25000,82000
12/26/2008,0000,6.25000,6.26000,6.15000,6.26000,50000
12/29/2008,0000,6.28000,6.28000,6.15000,6.27000,47000
12/30/2008,0000,6.25000,6.30000,6.23000,6.30000,45000
12/31/2008,0000,6.30000,6.30000,6.20000,6.30000,23000
01/05/2009,0000,6.44000,6.46000,6.31000,6.33000,42000
01/06/2009,0000,6.35000,6.48000,6.31000,6.31000,38000
01/07/2009,0000,6.34000,6.50000,6.34000,6.36000,38000
01/08/2009,0000,6.10000,6.22000,6.10000,6.20000,46000
01/09/2009,0000,6.25000,6.30000,6.20000,6.30000,26000
01/12/2009,0000,6.38000,6.39000,6.22000,6.39000,20000
01/13/2009,0000,6.20000,6.40000,6.20000,6.40000,36000
01/14/2009,0000,6.40000,6.48000,6.36000,6.47000,40000
01/15/2009,0000,6.47000,6.85000,6.30000,6.85000,94000
01/16/2009,0000,6.74000,7.25000,6.70000,7.25000,199000
01/19/2009,0000,6.71000,6.86000,6.71000,6.75000,74000
01/20/2009,0000,6.51000,6.74000,6.46000,6.72000,19000
01/21/2009,0000,6.64000,6.90000,6.55000,6.73000,118000
02/02/2009,0000,6.70000,6.85000,6.52000,6.52000,35000
02/03/2009,0000,6.45000,6.62000,6.45000,6.62000,37000
02/04/2009,0000,6.64000,6.64000,6.50000,6.50000,13000
02/05/2009,0000,6.40000,6.40000,6.31000,6.33000,12000
02/06/2009,0000,6.50000,6.55000,6.40000,6.55000,14000
02/09/2009,0000,6.55000,6.55000,6.26000,6.40000,46000
02/10/2009,0000,6.28000,6.55000,6.28000,6.44000,37000
02/11/2009,0000,6.59000,6.89000,6.50000,6.89000,129000
02/12/2009,0000,6.90000,7.08000,6.90000,6.90000,82000
02/13/2009,0000,6.90000,7.18000,6.90000,6.92000,98000
02/16/2009,0000,6.80000,6.90000,6.71000,6.90000,20000
02/17/2009,0000,6.90000,6.90000,6.90000,6.90000,1000
02/18/2009,0000,6.55000,7.00000,6.55000,7.00000,9000
02/19/2009,0000,6.69000,6.98000,6.69000,6.71000,9000
02/20/2009,0000,6.50000,6.68000,6.50000,6.68000,32000
02/23/2009,0000,6.50000,6.50000,6.22000,6.22000,225000
02/24/2009,0000,5.90000,6.19000,5.79000,5.79000,472000
02/25/2009,0000,5.85000,6.03000,5.65000,5.66000,490000
02/26/2009,0000,5.75000,5.86000,5.69000,5.74000,172000
02/27/2009,0000,5.75000,5.96000,5.74000,5.91000,170000
03/02/2009,0000,5.87000,5.95000,5.83000,5.83000,81000
03/03/2009,0000,5.78000,6.23000,5.76000,6.15000,471000
03/04/2009,0000,6.10000,6.26000,6.10000,6.15000,216000
03/05/2009,0000,6.25000,6.25000,6.01000,6.01000,130000
03/06/2009,0000,6.10000,6.30000,5.88000,6.30000,260000
03/09/2009,0000,6.30000,6.58000,6.16000,6.29000,652000
03/10/2009,0000,6.29000,6.35000,6.20000,6.34000,238000
03/11/2009,0000,6.50000,6.62000,6.38000,6.42000,262000
03/12/2009,0000,6.59000,6.59000,6.42000,6.53000,207000
03/13/2009,0000,6.08000,6.50000,6.08000,6.40000,204000
03/16/2009,0000,6.40000,6.50000,6.40000,6.44000,108000
03/17/2009,0000,6.49000,6.52000,6.42000,6.45000,98000
03/18/2009,0000,6.48000,6.70000,6.48000,6.59000,191000
03/19/2009,0000,6.68000,6.68000,6.56000,6.59000,136000
03/20/2009,0000,6.66000,6.66000,6.40000,6.42000,130000
03/23/2009,0000,6.26000,6.53000,6.26000,6.52000,121000
03/24/2009,0000,6.53000,6.76000,6.53000,6.67000,241000
03/25/2009,0000,6.67000,6.99000,6.65000,6.75000,438000
03/26/2009,0000,6.77000,7.21000,6.77000,6.97000,107000
03/27/2009,0000,7.17000,7.17000,7.00000,7.11000,229000
03/30/2009,0000,7.10000,7.10000,6.66000,6.68000,259000
03/31/2009,0000,6.60000,6.90000,6.60000,6.65000,67000
04/01/2009,0000,6.80000,7.00000,6.80000,6.90000,133000
04/02/2009,0000,6.98000,7.18000,6.90000,7.00000,98000
04/03/2009,0000,7.06000,7.12000,7.00000,7.08000,222000
04/06/2009,0000,7.10000,7.15000,7.01000,7.08000,129000
04/07/2009,0000,7.12000,7.20000,7.12000,7.16000,66000
04/08/2009,0000,7.17000,7.17000,6.88000,7.12000,122000
04/09/2009,0000,7.12000,7.45000,7.12000,7.40000,222000
04/10/2009,0000,7.50000,7.79000,7.40000,7.40000,369000
04/13/2009,0000,7.60000,7.91000,7.50000,7.91000,928000
04/14/2009,0000,7.90000,8.10000,7.78000,7.95000,440000
04/15/2009,0000,7.88000,8.44000,7.85000,8.34000,1707000
04/16/2009,0000,8.50000,8.63000,8.35000,8.41000,614000
04/17/2009,0000,8.42000,8.65000,7.83000,7.83000,599000
04/20/2009,0000,7.83000,7.83000,7.35000,7.40000,166000
04/21/2009,0000,7.19000,7.75000,7.19000,7.52000,150000
04/22/2009,0000,7.64000,7.91000,7.52000,7.91000,139000
04/23/2009,0000,7.91000,8.08000,7.69000,8.00000,217000
04/24/2009,0000,8.56000,8.56000,8.56000,8.56000,302000
04/27/2009,0000,9.15000,9.15000,8.41000,8.65000,1448000
04/28/2009,0000,8.50000,8.51000,8.06000,8.20000,512000
04/29/2009,0000,7.63000,8.02000,7.63000,7.80000,514000
04/30/2009,0000,8.00000,8.28000,8.00000,8.28000,184000
05/04/2009,0000,8.28000,8.70000,8.28000,8.48000,399000
05/05/2009,0000,8.50000,8.60000,8.10000,8.10000,332000
05/06/2009,0000,8.10000,8.45000,8.10000,8.31000,165000
05/07/2009,0000,8.31000,8.50000,8.25000,8.31000,198000
05/08/2009,0000,8.40000,8.42000,8.30000,8.31000,217000
05/11/2009,0000,8.31000,8.70000,8.31000,8.68000,323000
05/12/2009,0000,8.51000,8.51000,8.26000,8.40000,314000
05/13/2009,0000,8.21000,8.60000,8.21000,8.60000,202000
05/14/2009,0000,8.33000,8.90000,8.33000,8.60000,565000
05/15/2009,0000,8.71000,8.85000,8.60000,8.65000,171000
05/18/2009,0000,8.65000,8.65000,8.50000,8.62000,89000
05/19/2009,0000,8.80000,8.80000,8.50000,8.69000,205000
05/20/2009,0000,8.68000,8.69000,8.57000,8.59000,218000
05/21/2009,0000,8.59000,8.68000,8.45000,8.58000,379000
05/22/2009,0000,8.55000,8.62000,8.40000,8.58000,270000
05/25/2009,0000,8.80000,8.87000,8.51000,8.61000,934000
05/26/2009,0000,8.65000,8.78000,8.50000,8.59000,308000
05/27/2009,0000,8.59000,8.87000,8.59000,8.78000,394000
06/01/2009,0000,8.80000,8.99000,8.70000,8.75000,337000
06/02/2009,0000,8.75000,8.82000,8.65000,8.65000,608000
06/03/2009,0000,8.60000,8.67000,8.45000,8.45000,292000
06/04/2009,0000,8.50000,8.58000,8.47000,8.47000,106000
06/05/2009,0000,8.40000,8.65000,8.15000,8.50000,553000
06/08/2009,0000,8.62000,8.65000,8.45000,8.50000,525000
06/09/2009,0000,8.45000,8.50000,8.35000,8.50000,563000
06/10/2009,0000,8.23000,8.49000,8.23000,8.35000,142000
06/11/2009,0000,8.25000,8.45000,8.25000,8.40000,104000
06/12/2009,0000,8.60000,8.60000,8.40000,8.48000,87000
06/15/2009,0000,8.40000,8.48000,8.03000,8.20000,158000
06/16/2009,0000,7.91000,8.19000,7.91000,8.10000,175000
06/17/2009,0000,8.10000,8.40000,8.10000,8.25000,466000
06/18/2009,0000,8.25000,8.44000,8.25000,8.44000,550000
06/19/2009,0000,8.44000,8.48000,8.35000,8.45000,76000
06/22/2009,0000,8.47000,8.53000,8.40000,8.53000,177000
06/23/2009,0000,8.52000,8.65000,8.40000,8.65000,219000
06/24/2009,0000,8.50000,8.65000,8.50000,8.52000,262000
06/25/2009,0000,8.20000,8.35000,8.06000,8.35000,462000
06/26/2009,0000,8.40000,8.41000,8.16000,8.30000,165000
06/29/2009,0000,8.35000,8.35000,8.09000,8.09000,190000
06/30/2009,0000,8.10000,8.17000,8.01000,8.10000,109000
07/01/2009,0000,8.01000,8.15000,7.89000,8.15000,394000
07/02/2009,0000,8.15000,8.20000,8.09000,8.10000,136000
07/03/2009,0000,8.10000,8.10000,8.00000,8.10000,56000
07/06/2009,0000,8.10000,8.10000,7.96000,7.99000,262000
07/07/2009,0000,8.00000,8.04000,7.91000,7.99000,130000
07/08/2009,0000,7.95000,8.15000,7.90000,7.92000,646000
07/09/2009,0000,8.14000,8.14000,8.02000,8.02000,256000
07/10/2009,0000,8.02000,8.08000,7.90000,7.90000,499000
07/13/2009,0000,7.91000,7.91000,7.66000,7.66000,199000
07/14/2009,0000,7.75000,7.75000,7.70000,7.75000,72000
07/15/2009,0000,7.80000,7.95000,7.80000,7.90000,167000
07/16/2009,0000,8.06000,8.06000,7.85000,7.90000,368000
07/17/2009,0000,7.90000,7.95000,7.87000,7.92000,287000
07/20/2009,0000,8.00000,8.02000,7.95000,7.95000,277000
07/21/2009,0000,8.00000,8.02000,7.90000,7.92000,211000
07/22/2009,0000,7.92000,7.99000,7.90000,7.90000,256000
07/23/2009,0000,7.92000,8.15000,7.92000,8.06000,1034000
07/24/2009,0000,8.06000,8.13000,8.02000,8.02000,355000
07/27/2009,0000,8.02000,8.15000,8.02000,8.11000,154000
07/28/2009,0000,8.12000,8.17000,8.08000,8.10000,381000
07/29/2009,0000,8.11000,8.66000,8.11000,8.51000,5173000
07/30/2009,0000,8.60000,8.65000,8.03000,8.50000,836000
07/31/2009,0000,8.42000,9.09000,8.36000,9.09000,3033000
08/03/2009,0000,9.65000,9.65000,9.10000,9.30000,2023000
08/04/2009,0000,9.45000,9.53000,8.91000,8.91000,1415000
08/05/2009,0000,8.95000,9.04000,8.66000,8.66000,528000
08/06/2009,0000,8.80000,8.96000,8.55000,8.88000,413000
08/10/2009,0000,8.80000,8.96000,8.70000,8.91000,303000
08/11/2009,0000,8.92000,9.05000,8.89000,9.00000,461000
08/12/2009,0000,8.95000,9.30000,8.80000,9.13000,1036000
08/13/2009,0000,9.15000,9.35000,9.00000,9.34000,1079000
08/14/2009,0000,9.40000,9.59000,9.31000,9.45000,1698000
08/17/2009,0000,9.60000,9.92000,9.50000,9.70000,2577000
08/18/2009,0000,9.72000,9.92000,9.15000,9.40000,1469000
08/19/2009,0000,9.72000,9.74000,9.53000,9.53000,1666000
08/20/2009,0000,9.53000,9.53000,9.10000,9.10000,1059000
08/21/2009,0000,9.10000,9.25000,8.61000,8.65000,1027000
08/24/2009,0000,8.80000,8.90000,8.72000,8.73000,447000
08/25/2009,0000,8.75000,8.76000,8.50000,8.60000,647000
08/26/2009,0000,8.60000,8.60000,8.31000,8.32000,319000
08/27/2009,0000,8.32000,8.50000,8.17000,8.25000,612000
08/28/2009,0000,8.27000,8.44000,8.25000,8.35000,329000
08/31/2009,0000,8.36000,8.38000,8.26000,8.29000,238000
09/01/2009,0000,8.31000,8.62000,8.31000,8.55000,892000
09/02/2009,0000,8.55000,8.89000,8.42000,8.80000,2034000
09/03/2009,0000,9.00000,9.00000,8.76000,8.77000,2100000
09/04/2009,0000,8.85000,8.85000,8.65000,8.73000,1242000
09/07/2009,0000,8.74000,8.99000,8.74000,8.98000,1418000
09/08/2009,0000,9.02000,9.17000,8.98000,9.04000,1086000
09/09/2009,0000,9.15000,9.15000,8.88000,8.89000,512000
09/10/2009,0000,8.91000,8.99000,8.70000,8.73000,582000
09/11/2009,0000,8.75000,8.96000,8.71000,8.81000,419000
09/14/2009,0000,8.82000,8.85000,8.71000,8.83000,381000
09/15/2009,0000,8.83000,9.44000,8.83000,9.44000,2108000
09/16/2009,0000,10.10000,10.10000,9.88000,10.10000,5658000
09/17/2009,0000,10.80000,10.80000,10.50000,10.60000,5574000
09/18/2009,0000,10.80000,10.80000,10.15000,10.50000,1887000
09/21/2009,0000,10.60000,10.70000,10.35000,10.50000,2069000
09/22/2009,0000,10.50000,11.15000,10.50000,11.05000,2072000
09/23/2009,0000,11.05000,11.05000,10.30000,10.35000,2081000
09/24/2009,0000,10.10000,10.35000,9.80000,10.00000,1341000
09/25/2009,0000,9.90000,10.25000,9.90000,10.05000,775000
09/28/2009,0000,10.00000,10.15000,9.60000,9.73000,727000
09/29/2009,0000,9.89000,9.99000,9.80000,9.82000,694000
09/30/2009,0000,10.00000,10.10000,9.91000,10.05000,867000
10/01/2009,0000,9.96000,10.10000,9.91000,9.99000,390000
10/02/2009,0000,9.90000,9.90000,9.71000,9.80000,753000
10/05/2009,0000,9.81000,9.99000,9.76000,9.90000,395000
10/06/2009,0000,10.00000,10.25000,9.95000,10.15000,1076000
10/07/2009,0000,10.35000,10.50000,10.15000,10.15000,900000
10/08/2009,0000,10.30000,10.30000,9.92000,9.92000,607000
10/09/2009,0000,9.95000,10.15000,9.95000,10.00000,423000
10/12/2009,0000,10.20000,10.40000,10.05000,10.25000,812000
10/13/2009,0000,10.20000,10.20000,9.95000,10.05000,417000
10/14/2009,0000,10.15000,10.70000,10.10000,10.35000,1687000
10/15/2009,0000,10.35000,10.80000,10.25000,10.30000,2103000
10/16/2009,0000,10.70000,11.00000,10.55000,11.00000,3068000
10/19/2009,0000,11.60000,11.75000,11.30000,11.75000,2821000
10/20/2009,0000,12.50000,12.55000,12.50000,12.55000,2495000
10/21/2009,0000,12.90000,13.30000,12.35000,12.65000,9129000
10/22/2009,0000,13.25000,13.50000,13.25000,13.50000,2854000
10/23/2009,0000,14.40000,14.40000,13.50000,14.25000,8658000
10/26/2009,0000,14.25000,14.30000,13.60000,13.60000,3505000
10/27/2009,0000,13.60000,14.20000,13.60000,13.75000,3293000
10/28/2009,0000,14.05000,14.05000,13.20000,13.35000,2529000
10/29/2009,0000,12.90000,13.00000,12.45000,12.45000,2222000
10/30/2009,0000,12.60000,13.25000,12.00000,12.80000,4357000
11/02/2009,0000,12.30000,13.65000,12.30000,13.65000,3138000
11/03/2009,0000,13.80000,14.60000,13.70000,14.60000,3965000
11/04/2009,0000,15.10000,15.50000,14.65000,15.05000,7058000
11/05/2009,0000,15.50000,16.10000,15.30000,16.10000,12511000
11/06/2009,0000,16.40000,17.00000,16.25000,16.45000,9443000
11/09/2009,0000,16.75000,17.00000,15.75000,16.55000,9188000
11/10/2009,0000,16.70000,16.85000,16.25000,16.45000,4151000
11/11/2009,0000,16.30000,17.50000,16.30000,17.00000,7526000
11/12/2009,0000,17.00000,17.25000,16.60000,16.60000,3752000
11/13/2009,0000,16.60000,17.20000,16.45000,16.70000,4397000
11/16/2009,0000,16.80000,17.05000,16.50000,16.60000,3232000
11/17/2009,0000,16.80000,16.90000,15.70000,15.90000,2988000
11/18/2009,0000,16.20000,16.40000,15.95000,16.10000,2376000
11/19/2009,0000,16.00000,16.50000,15.80000,15.90000,2607000
11/20/2009,0000,15.90000,16.30000,15.90000,15.95000,2165000
11/23/2009,0000,16.15000,17.05000,15.95000,17.05000,6213000
11/24/2009,0000,17.45000,17.95000,16.85000,16.90000,10091000
11/25/2009,0000,17.00000,17.25000,16.30000,16.35000,4043000
11/26/2009,0000,16.50000,17.15000,16.40000,16.40000,3777000
11/27/2009,0000,16.20000,17.00000,16.20000,16.40000,4139000
11/30/2009,0000,16.65000,17.10000,16.65000,17.00000,2994000
12/01/2009,0000,17.20000,17.75000,16.80000,17.25000,6008000
12/02/2009,0000,17.65000,18.45000,17.60000,18.45000,13367000
12/03/2009,0000,18.95000,19.60000,18.75000,19.00000,9370000
12/04/2009,0000,19.40000,19.40000,18.55000,19.30000,6032000
12/07/2009,0000,19.50000,20.65000,19.50000,20.65000,4132000
12/08/2009,0000,22.05000,22.05000,21.05000,22.05000,10870000
12/09/2009,0000,21.80000,23.55000,21.80000,23.55000,12222000
12/11/2009,0000,24.00000,24.25000,22.90000,23.10000,9757000
12/14/2009,0000,23.00000,23.30000,21.60000,22.00000,8333000
12/15/2009,0000,22.35000,23.50000,22.35000,23.50000,8479000
12/16/2009,0000,24.30000,24.80000,23.90000,24.10000,13760000
12/17/2009,0000,23.55000,24.10000,22.50000,22.60000,6342000
12/18/2009,0000,22.10000,23.10000,22.10000,23.10000,4447000
12/21/2009,0000,23.10000,24.20000,22.80000,23.15000,6146000
12/22/2009,0000,23.20000,23.55000,22.80000,22.95000,2811000
12/23/2009,0000,23.00000,23.30000,22.75000,22.85000,2866000
12/25/2009,0000,22.35000,22.55000,22.00000,22.35000,2560000
12/28/2009,0000,22.35000,22.90000,22.20000,22.45000,2691000
12/29/2009,0000,22.50000,23.90000,22.50000,23.10000,5454212
