DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.30000,12.30000,12.30000,12.30000,8200
04/03/2007,0000,13.15000,13.15000,13.15000,13.15000,59200
04/04/2007,0000,14.05000,14.05000,13.15000,14.05000,670500
04/09/2007,0000,15.00000,15.00000,15.00000,15.00000,152200
04/10/2007,0000,16.05000,16.05000,16.05000,16.05000,81000
04/11/2007,0000,17.15000,17.15000,14.95000,14.95000,502500
04/12/2007,0000,13.95000,14.00000,13.95000,13.95000,224200
04/13/2007,0000,13.00000,14.90000,13.00000,14.75000,28500
04/16/2007,0000,13.50000,13.50000,13.00000,13.50000,40500
04/17/2007,0000,13.50000,13.50000,12.65000,13.50000,27000
04/18/2007,0000,12.80000,13.50000,12.80000,13.50000,10500
04/19/2007,0000,13.45000,14.00000,13.45000,14.00000,6000
04/20/2007,0000,13.80000,14.20000,13.80000,14.20000,20200
04/23/2007,0000,14.20000,14.25000,13.30000,13.30000,42000
04/24/2007,0000,12.45000,12.45000,12.40000,12.40000,2200
04/25/2007,0000,12.45000,13.20000,12.45000,12.80000,77200
04/26/2007,0000,13.65000,13.65000,12.80000,12.80000,6000
04/27/2007,0000,13.30000,13.65000,13.00000,13.30000,13500
04/30/2007,0000,13.30000,13.80000,13.30000,13.70000,30700
05/02/2007,0000,13.70000,13.80000,12.75000,12.75000,31500
05/03/2007,0000,12.05000,13.00000,12.05000,12.20000,44200
05/04/2007,0000,13.00000,13.00000,11.90000,11.90000,38200
05/07/2007,0000,12.70000,12.70000,11.60000,11.60000,71200
05/08/2007,0000,12.40000,12.40000,11.80000,12.40000,27000
05/09/2007,0000,13.10000,13.10000,12.25000,12.25000,56200
05/10/2007,0000,11.80000,13.10000,11.40000,13.10000,73500
05/11/2007,0000,13.60000,13.90000,13.60000,13.80000,43500
05/14/2007,0000,13.80000,13.80000,13.20000,13.20000,92200
05/15/2007,0000,13.60000,13.60000,12.50000,13.60000,82500
05/16/2007,0000,13.70000,13.80000,13.20000,13.70000,25500
05/17/2007,0000,12.90000,12.90000,12.90000,12.90000,25500
05/18/2007,0000,12.90000,13.30000,12.20000,12.20000,74200
05/21/2007,0000,12.20000,12.50000,12.15000,12.35000,79500
05/22/2007,0000,13.00000,13.00000,12.70000,12.70000,9000
05/23/2007,0000,12.80000,12.80000,12.80000,12.80000,41200
05/24/2007,0000,13.00000,13.50000,12.65000,13.30000,61500
05/25/2007,0000,13.40000,13.60000,13.40000,13.60000,74200
05/28/2007,0000,13.50000,13.60000,13.30000,13.60000,71200
05/29/2007,0000,13.60000,13.70000,13.10000,13.70000,58500
05/30/2007,0000,13.60000,14.00000,13.20000,13.90000,47200
05/31/2007,0000,13.80000,13.80000,13.40000,13.40000,12700
06/01/2007,0000,13.50000,14.20000,13.40000,14.20000,60000
06/04/2007,0000,14.15000,14.20000,14.00000,14.20000,39700
06/05/2007,0000,14.20000,14.20000,13.50000,14.00000,7500
06/06/2007,0000,13.50000,13.50000,13.50000,13.50000,2200
06/07/2007,0000,13.50000,14.00000,13.50000,13.50000,2300
06/08/2007,0000,13.70000,14.05000,13.60000,13.70000,51000
06/11/2007,0000,13.90000,13.90000,13.60000,13.90000,45700
06/12/2007,0000,13.90000,13.90000,13.90000,13.90000,26200
06/13/2007,0000,13.70000,13.80000,13.60000,13.80000,9000
06/14/2007,0000,13.60000,14.00000,13.60000,13.60000,9100
06/15/2007,0000,13.60000,14.00000,12.85000,13.00000,19500
06/20/2007,0000,13.00000,13.00000,12.15000,13.00000,39700
06/21/2007,0000,13.50000,13.90000,13.50000,13.90000,4500
06/22/2007,0000,14.30000,14.40000,14.00000,14.10000,57700
06/25/2007,0000,13.90000,13.90000,13.15000,13.70000,16500
06/26/2007,0000,13.70000,13.80000,13.40000,13.40000,8200
06/27/2007,0000,12.50000,13.70000,12.50000,13.20000,11200
06/28/2007,0000,12.30000,12.30000,12.30000,12.30000,700
06/29/2007,0000,13.00000,13.15000,13.00000,13.00000,15700
07/02/2007,0000,13.00000,13.30000,13.00000,13.30000,11200
07/03/2007,0000,13.30000,13.40000,13.00000,13.00000,21000
07/04/2007,0000,13.10000,13.10000,13.00000,13.00000,24000
07/05/2007,0000,13.00000,13.30000,13.00000,13.20000,88500
07/06/2007,0000,13.20000,13.30000,13.00000,13.25000,76500
07/09/2007,0000,13.20000,13.25000,13.20000,13.25000,18000
07/10/2007,0000,13.20000,13.20000,13.00000,13.10000,22500
07/11/2007,0000,13.00000,13.20000,12.90000,13.00000,69700
07/12/2007,0000,12.20000,12.20000,12.20000,12.20000,700
07/13/2007,0000,11.40000,13.00000,11.40000,12.80000,6000
07/16/2007,0000,11.95000,11.95000,11.95000,11.95000,36000
07/17/2007,0000,11.95000,12.00000,11.95000,12.00000,24700
07/18/2007,0000,11.25000,12.80000,11.25000,12.80000,19500
07/19/2007,0000,12.80000,13.45000,12.80000,13.40000,33000
07/20/2007,0000,13.70000,13.70000,13.60000,13.70000,15700
07/23/2007,0000,13.50000,13.80000,13.35000,13.80000,54700
07/24/2007,0000,12.85000,13.25000,12.85000,13.00000,33000
07/25/2007,0000,13.50000,13.80000,13.50000,13.75000,49500
07/26/2007,0000,14.00000,14.20000,13.00000,13.90000,71200
07/27/2007,0000,13.50000,14.30000,13.05000,14.10000,71200
07/30/2007,0000,13.20000,14.20000,13.20000,14.20000,38200
07/31/2007,0000,14.00000,14.00000,14.00000,14.00000,3700
08/01/2007,0000,13.50000,14.15000,13.20000,14.15000,15700
08/02/2007,0000,13.40000,13.40000,13.40000,13.40000,700
08/03/2007,0000,13.65000,13.65000,13.00000,13.50000,50200
08/06/2007,0000,13.10000,14.20000,13.10000,13.10000,50200
08/10/2007,0000,13.00000,13.00000,13.00000,13.00000,1500
08/13/2007,0000,13.00000,13.00000,12.90000,12.90000,15000
08/14/2007,0000,12.50000,12.50000,12.50000,12.50000,15000
08/16/2007,0000,13.50000,13.50000,12.90000,12.90000,15000
08/17/2007,0000,13.00000,13.00000,13.00000,13.00000,7500
08/20/2007,0000,12.90000,13.50000,12.90000,12.90000,7500
08/21/2007,0000,13.00000,13.00000,13.00000,13.00000,4500
08/22/2007,0000,13.00000,13.00000,12.80000,12.80000,26200
08/23/2007,0000,12.60000,12.60000,12.60000,12.60000,26200
08/24/2007,0000,12.90000,13.30000,12.90000,12.90000,30000
08/27/2007,0000,12.90000,12.90000,12.90000,12.90000,700
08/28/2007,0000,12.90000,12.90000,12.90000,12.90000,3700
08/29/2007,0000,12.90000,12.90000,12.80000,12.80000,3000
08/30/2007,0000,12.80000,12.80000,12.80000,12.80000,3000
08/31/2007,0000,13.00000,13.00000,12.80000,12.80000,8200
09/03/2007,0000,12.80000,12.85000,12.70000,12.70000,11200
09/04/2007,0000,12.70000,13.00000,12.50000,13.00000,5200
09/05/2007,0000,12.80000,13.00000,12.80000,12.80000,17200
09/06/2007,0000,13.00000,13.00000,12.80000,12.80000,10500
09/07/2007,0000,12.80000,12.80000,12.80000,12.80000,8200
09/10/2007,0000,12.85000,12.90000,12.85000,12.90000,18700
09/11/2007,0000,12.90000,12.90000,12.90000,12.90000,7500
09/12/2007,0000,12.90000,12.90000,12.90000,12.90000,3700
09/13/2007,0000,12.90000,12.90000,12.90000,12.90000,17200
09/14/2007,0000,12.90000,12.90000,12.90000,12.90000,8200
09/17/2007,0000,12.90000,12.95000,12.90000,12.95000,25500
09/19/2007,0000,12.95000,12.95000,12.90000,12.90000,27700
09/20/2007,0000,13.00000,13.00000,12.90000,12.90000,27700
09/21/2007,0000,12.90000,12.90000,12.80000,12.80000,105000
09/26/2007,0000,12.00000,12.90000,12.00000,12.90000,11200
09/27/2007,0000,13.05000,13.05000,13.05000,13.05000,3700
09/28/2007,0000,13.00000,13.00000,13.00000,13.00000,7500
10/01/2007,0000,13.00000,13.00000,12.50000,12.90000,14200
10/02/2007,0000,12.90000,12.90000,12.90000,12.90000,3700
10/03/2007,0000,12.90000,12.90000,12.90000,12.90000,3700
10/04/2007,0000,12.50000,12.90000,12.50000,12.90000,18000
10/05/2007,0000,12.30000,12.80000,12.30000,12.30000,18000
10/08/2007,0000,12.50000,12.80000,12.40000,12.80000,6000
10/09/2007,0000,12.00000,12.90000,12.00000,12.00000,6100
10/11/2007,0000,12.90000,12.90000,12.90000,12.90000,2200
10/12/2007,0000,12.10000,12.90000,12.10000,12.10000,3000
10/16/2007,0000,12.20000,12.45000,12.20000,12.45000,7500
10/17/2007,0000,12.40000,12.45000,12.40000,12.45000,3700
10/18/2007,0000,12.35000,12.35000,12.35000,12.35000,4100
10/22/2007,0000,11.60000,11.60000,11.60000,11.60000,3700
10/23/2007,0000,10.80000,12.25000,10.80000,10.80000,3700
10/25/2007,0000,12.10000,12.10000,12.10000,12.10000,2200
10/26/2007,0000,11.30000,11.30000,11.30000,11.30000,9700
10/29/2007,0000,10.55000,10.55000,10.55000,10.55000,44200
10/30/2007,0000,9.82000,9.85000,9.82000,9.83000,43500
10/31/2007,0000,9.25000,10.25000,9.25000,9.25000,43500
11/01/2007,0000,10.40000,10.40000,10.40000,10.40000,1500
11/02/2007,0000,11.05000,11.10000,11.05000,11.10000,7500
11/05/2007,0000,11.20000,11.85000,11.20000,11.85000,18700
11/06/2007,0000,11.85000,12.60000,11.85000,12.60000,8200
11/09/2007,0000,12.60000,12.60000,12.60000,12.60000,2200
11/12/2007,0000,12.50000,12.50000,12.50000,12.50000,2200
11/13/2007,0000,12.50000,12.50000,12.50000,12.50000,2200
11/14/2007,0000,11.65000,12.50000,11.65000,12.50000,3000
11/15/2007,0000,12.00000,12.00000,12.00000,12.00000,6700
11/16/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
11/19/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
11/20/2007,0000,11.50000,11.50000,11.50000,11.50000,3700
11/21/2007,0000,11.50000,11.50000,11.50000,11.50000,3000
11/22/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
11/23/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
11/26/2007,0000,12.00000,12.00000,12.00000,12.00000,10500
11/27/2007,0000,11.90000,11.90000,11.90000,11.90000,3000
11/28/2007,0000,11.10000,11.90000,11.10000,11.90000,7500
11/29/2007,0000,11.95000,11.95000,11.95000,11.95000,3000
11/30/2007,0000,11.15000,11.85000,11.15000,11.60000,7500
12/03/2007,0000,11.60000,11.60000,11.60000,11.60000,3000
12/04/2007,0000,11.60000,11.60000,11.60000,11.60000,3000
12/06/2007,0000,11.60000,11.60000,11.60000,11.60000,3000
12/07/2007,0000,11.60000,11.60000,11.60000,11.60000,3000
12/10/2007,0000,10.80000,11.70000,10.80000,10.80000,17200
12/11/2007,0000,10.80000,10.80000,10.05000,10.05000,14200
12/12/2007,0000,10.00000,10.70000,10.00000,10.70000,6700
12/14/2007,0000,9.96000,9.96000,9.96000,9.96000,10500
12/17/2007,0000,10.00000,10.00000,10.00000,10.00000,700
12/18/2007,0000,10.00000,10.00000,10.00000,10.00000,6700
12/19/2007,0000,9.94000,9.94000,9.94000,9.94000,3700
12/20/2007,0000,9.90000,9.90000,9.90000,9.90000,3700
12/21/2007,0000,9.88000,9.88000,9.88000,9.88000,3700
12/24/2007,0000,9.80000,10.55000,9.80000,10.55000,20200
12/25/2007,0000,9.82000,10.70000,9.82000,10.70000,41200
12/26/2007,0000,10.70000,10.70000,10.70000,10.70000,3000
12/27/2007,0000,10.60000,10.60000,10.60000,10.60000,100
12/28/2007,0000,10.70000,10.70000,10.70000,10.70000,3000
01/02/2008,0000,10.60000,10.60000,10.60000,10.60000,3000
01/04/2008,0000,10.55000,10.55000,10.55000,10.55000,700
01/10/2008,0000,10.50000,10.50000,10.50000,10.50000,3000
01/11/2008,0000,10.40000,10.40000,10.40000,10.40000,3000
01/14/2008,0000,10.40000,10.40000,10.40000,10.40000,3000
01/15/2008,0000,9.68000,10.35000,9.68000,10.35000,4500
01/16/2008,0000,9.63000,10.25000,9.63000,10.25000,5200
01/17/2008,0000,9.54000,10.10000,9.54000,10.10000,5200
01/18/2008,0000,10.00000,10.00000,10.00000,10.00000,3000
01/21/2008,0000,10.00000,10.00000,9.30000,9.30000,3700
01/23/2008,0000,8.65000,8.65000,8.65000,8.65000,700
01/29/2008,0000,9.00000,9.00000,9.00000,9.00000,1500
01/30/2008,0000,9.45000,9.45000,9.45000,9.45000,400
01/31/2008,0000,8.37000,8.37000,8.37000,8.37000,2200
02/01/2008,0000,8.95000,8.95000,8.95000,8.95000,1500
02/14/2008,0000,8.33000,8.33000,8.33000,8.33000,1500
02/15/2008,0000,8.50000,8.50000,8.40000,8.40000,3700
02/19/2008,0000,7.82000,7.82000,7.82000,7.82000,3000
02/22/2008,0000,8.00000,8.00000,8.00000,8.00000,1500
02/29/2008,0000,8.50000,8.56000,8.50000,8.56000,1500
03/03/2008,0000,8.56000,9.10000,8.56000,8.56000,100
03/04/2008,0000,9.15000,9.15000,9.15000,9.15000,3700
03/05/2008,0000,9.79000,9.79000,9.79000,9.79000,4500
03/06/2008,0000,10.45000,10.45000,10.45000,10.45000,17200
03/07/2008,0000,11.15000,11.15000,11.15000,11.15000,21700
03/10/2008,0000,11.40000,11.40000,11.40000,11.40000,22400
03/12/2008,0000,11.15000,11.15000,11.15000,11.15000,36000
03/13/2008,0000,11.10000,11.10000,11.00000,11.00000,10500
03/14/2008,0000,11.00000,11.00000,11.00000,11.00000,10500
03/19/2008,0000,10.90000,10.90000,10.25000,10.25000,3700
03/20/2008,0000,10.50000,10.50000,10.50000,10.50000,3800
03/21/2008,0000,10.80000,10.80000,10.70000,10.80000,6000
03/24/2008,0000,10.25000,11.55000,10.25000,10.25000,6000
03/25/2008,0000,11.00000,11.00000,11.00000,11.00000,36700
03/26/2008,0000,11.00000,11.00000,11.00000,11.00000,31500
03/27/2008,0000,11.00000,11.00000,10.80000,10.90000,42000
03/28/2008,0000,10.90000,11.65000,10.90000,11.00000,76500
03/31/2008,0000,11.00000,11.30000,11.00000,11.30000,51700
04/01/2008,0000,11.20000,11.30000,11.20000,11.20000,20200
04/02/2008,0000,11.00000,11.20000,11.00000,11.20000,18000
04/03/2008,0000,11.00000,11.15000,11.00000,11.00000,26200
04/07/2008,0000,11.00000,11.00000,11.00000,11.00000,7500
04/08/2008,0000,10.50000,10.50000,10.25000,10.25000,16500
04/09/2008,0000,10.25000,10.25000,10.25000,10.25000,5200
04/10/2008,0000,10.60000,10.60000,10.60000,10.60000,65200
04/11/2008,0000,10.60000,10.70000,10.60000,10.70000,39700
04/14/2008,0000,10.70000,10.70000,10.70000,10.70000,68200
04/15/2008,0000,10.70000,10.70000,10.70000,10.70000,56200
04/16/2008,0000,10.70000,11.40000,10.70000,11.20000,42700
04/17/2008,0000,11.00000,11.20000,10.85000,11.00000,16500
04/18/2008,0000,11.20000,11.50000,11.20000,11.50000,12000
04/21/2008,0000,11.30000,11.50000,11.30000,11.50000,14200
04/22/2008,0000,11.45000,11.50000,11.45000,11.50000,17200
04/23/2008,0000,11.40000,11.40000,11.40000,11.40000,5200
04/24/2008,0000,10.65000,11.70000,10.65000,10.65000,5200
04/25/2008,0000,10.65000,10.80000,10.65000,10.80000,12700
04/28/2008,0000,10.65000,10.80000,10.65000,10.80000,17200
04/29/2008,0000,10.30000,11.40000,10.30000,10.30000,17200
04/30/2008,0000,10.05000,10.05000,10.05000,10.05000,3000
05/02/2008,0000,9.50000,10.75000,9.50000,9.50000,21000
05/05/2008,0000,10.70000,10.70000,10.70000,10.70000,11200
05/06/2008,0000,10.30000,10.70000,10.30000,10.30000,11200
05/07/2008,0000,10.30000,10.30000,10.30000,10.30000,3700
05/08/2008,0000,10.00000,10.00000,10.00000,10.00000,3700
05/15/2008,0000,10.30000,10.30000,10.30000,10.30000,75000
05/16/2008,0000,11.00000,11.00000,11.00000,11.00000,75000
05/19/2008,0000,10.30000,10.30000,10.30000,10.30000,15000
05/20/2008,0000,9.60000,9.60000,9.60000,9.60000,1500
05/21/2008,0000,9.60000,9.60000,9.10000,9.10000,9000
05/22/2008,0000,8.47000,9.65000,8.47000,9.65000,2200
05/23/2008,0000,9.65000,9.90000,9.65000,9.65000,2200
05/26/2008,0000,9.00000,9.00000,9.00000,9.00000,400
05/27/2008,0000,9.00000,9.00000,9.00000,9.00000,1500
05/28/2008,0000,9.01000,9.01000,9.01000,9.01000,1500
05/30/2008,0000,8.50000,9.20000,8.50000,8.50000,700
06/05/2008,0000,8.50000,8.51000,8.50000,8.51000,6700
06/06/2008,0000,8.21000,8.21000,8.21000,8.21000,6700
06/10/2008,0000,9.00000,9.00000,9.00000,9.00000,3700
06/11/2008,0000,8.50000,8.50000,8.50000,8.50000,1500
06/18/2008,0000,8.50000,8.50000,8.50000,8.50000,300
06/24/2008,0000,8.50000,8.50000,8.30000,8.30000,22500
06/25/2008,0000,7.72000,8.88000,7.72000,7.72000,22500
06/27/2008,0000,8.30000,8.30000,8.30000,8.30000,13500
06/30/2008,0000,8.29000,8.29000,8.29000,8.29000,7500
07/07/2008,0000,8.29000,8.29000,8.29000,8.29000,7500
07/08/2008,0000,8.35000,8.35000,8.35000,8.35000,16500
07/09/2008,0000,8.50000,8.50000,8.50000,8.50000,8200
07/10/2008,0000,8.50000,8.50000,8.00000,8.00000,15000
07/11/2008,0000,8.20000,8.20000,8.20000,8.20000,15000
07/14/2008,0000,8.00000,8.00000,8.00000,8.00000,15000
07/15/2008,0000,7.44000,7.44000,7.44000,7.44000,10500
07/21/2008,0000,7.90000,7.90000,7.90000,7.90000,7500
07/22/2008,0000,8.40000,8.40000,8.40000,8.40000,7500
07/24/2008,0000,8.45000,8.45000,8.45000,8.45000,1500
08/04/2008,0000,8.20000,8.20000,8.20000,8.20000,7500
08/05/2008,0000,8.40000,8.40000,8.40000,8.40000,7500
08/06/2008,0000,8.40000,8.80000,8.40000,8.80000,3000
08/07/2008,0000,8.40000,8.40000,8.40000,8.40000,7500
08/11/2008,0000,8.60000,8.60000,8.50000,8.50000,15700
08/12/2008,0000,8.50000,8.50000,8.50000,8.50000,15000
08/14/2008,0000,7.91000,9.00000,7.91000,9.00000,2200
08/20/2008,0000,9.63000,9.63000,9.63000,9.63000,700
08/21/2008,0000,10.30000,10.30000,10.30000,10.30000,3700
08/27/2008,0000,9.58000,9.58000,9.58000,9.58000,700
08/28/2008,0000,9.75000,9.75000,9.75000,9.75000,300
09/11/2008,0000,9.80000,9.80000,9.80000,9.80000,3700
09/18/2008,0000,9.70000,9.70000,9.70000,9.70000,300
09/24/2008,0000,9.12000,9.12000,9.12000,9.12000,7500
09/26/2008,0000,8.49000,8.49000,8.49000,8.49000,700
10/01/2008,0000,8.49000,8.49000,7.90000,7.90000,2200
10/02/2008,0000,7.35000,7.35000,7.35000,7.35000,700
10/03/2008,0000,7.35000,7.35000,7.35000,7.35000,700
10/15/2008,0000,6.38000,6.38000,6.38000,6.38000,11200
10/21/2008,0000,5.95000,5.95000,5.95000,5.95000,700
11/11/2008,0000,4.02000,4.02000,4.02000,4.02000,3700
12/09/2008,0000,3.74000,3.74000,3.74000,3.74000,7500
12/10/2008,0000,3.48000,3.48000,3.48000,3.48000,700
01/16/2009,0000,3.24000,3.24000,3.24000,3.24000,7500
01/19/2009,0000,3.02000,3.02000,3.02000,3.02000,66000
01/20/2009,0000,3.02000,3.02000,3.02000,3.02000,33700
02/02/2009,0000,3.23000,3.23000,3.23000,3.23000,700
02/03/2009,0000,3.45000,3.45000,3.45000,3.45000,700
02/04/2009,0000,3.69000,3.69000,3.69000,3.69000,700
02/05/2009,0000,3.94000,3.94000,3.94000,3.94000,15700
02/06/2009,0000,4.21000,4.21000,4.21000,4.21000,15000
02/09/2009,0000,4.50000,4.50000,4.50000,4.50000,55500
02/10/2009,0000,4.81000,4.81000,4.30000,4.81000,36000
02/11/2009,0000,5.14000,5.14000,5.14000,5.14000,66700
02/12/2009,0000,5.49000,5.49000,5.49000,5.49000,1500
02/13/2009,0000,5.87000,5.87000,5.81000,5.81000,7500
02/16/2009,0000,5.78000,6.21000,5.41000,5.45000,61500
02/17/2009,0000,5.70000,5.70000,5.07000,5.50000,83200
02/18/2009,0000,5.50000,5.80000,5.50000,5.80000,100500
02/19/2009,0000,5.65000,6.00000,5.60000,5.90000,132700
02/20/2009,0000,6.10000,6.20000,5.76000,6.00000,133500
02/23/2009,0000,6.00000,6.42000,6.00000,6.42000,22500
02/24/2009,0000,6.42000,6.86000,6.42000,6.68000,117000
03/13/2009,0000,9.52000,9.52000,9.52000,9.52000,92000
03/16/2009,0000,10.15000,10.15000,10.15000,10.15000,11000
03/17/2009,0000,10.85000,10.85000,10.85000,10.85000,51000
03/18/2009,0000,11.60000,11.60000,10.80000,10.80000,43000
03/19/2009,0000,10.80000,10.80000,10.80000,10.80000,58000
03/20/2009,0000,10.50000,10.75000,10.20000,10.20000,39000
03/23/2009,0000,10.00000,10.00000,10.00000,10.00000,10000
03/24/2009,0000,10.40000,10.40000,10.40000,10.40000,5000
03/25/2009,0000,10.20000,10.20000,10.20000,10.20000,200
03/26/2009,0000,9.68000,10.00000,9.68000,10.00000,26000
03/27/2009,0000,9.63000,9.63000,9.63000,9.63000,5000
03/31/2009,0000,9.80000,9.80000,9.00000,9.00000,32000
04/01/2009,0000,8.80000,9.20000,8.80000,9.00000,23000
04/02/2009,0000,9.00000,9.00000,9.00000,9.00000,19000
04/03/2009,0000,8.98000,9.40000,8.98000,9.05000,26000
04/06/2009,0000,9.10000,9.50000,9.00000,9.50000,22000
04/07/2009,0000,9.00000,10.00000,9.00000,10.00000,22000
04/08/2009,0000,10.00000,10.00000,9.50000,9.85000,38000
04/09/2009,0000,9.17000,9.80000,9.17000,9.80000,45000
04/10/2009,0000,9.12000,9.85000,9.12000,9.85000,30000
04/13/2009,0000,9.85000,9.90000,9.50000,9.90000,52000
04/14/2009,0000,9.25000,9.90000,9.25000,9.90000,6000
04/15/2009,0000,9.50000,9.85000,9.50000,9.85000,26000
04/16/2009,0000,9.55000,10.50000,9.55000,10.50000,45000
04/17/2009,0000,9.77000,10.90000,9.77000,10.90000,31000
04/20/2009,0000,10.15000,10.50000,10.15000,10.15000,21000
04/21/2009,0000,10.10000,10.20000,10.00000,10.20000,20000
04/22/2009,0000,9.60000,10.50000,9.60000,10.50000,16000
04/23/2009,0000,9.77000,10.40000,9.77000,10.40000,6000
04/24/2009,0000,10.40000,10.40000,9.90000,9.90000,33000
04/27/2009,0000,9.21000,10.00000,9.21000,10.00000,71000
04/28/2009,0000,10.00000,10.00000,9.30000,10.00000,25000
04/29/2009,0000,9.40000,10.00000,9.40000,10.00000,12000
04/30/2009,0000,10.00000,10.45000,10.00000,10.45000,7000
05/04/2009,0000,10.50000,11.00000,10.00000,11.00000,43000
05/05/2009,0000,11.00000,11.00000,10.50000,10.50000,55000
05/06/2009,0000,11.20000,11.20000,11.20000,11.20000,38000
05/07/2009,0000,11.95000,11.95000,11.95000,11.95000,407000
05/08/2009,0000,12.75000,12.75000,11.20000,11.50000,249000
05/11/2009,0000,11.80000,12.00000,11.60000,12.00000,135000
05/12/2009,0000,12.00000,12.00000,11.20000,11.40000,66000
05/13/2009,0000,11.50000,11.70000,11.25000,11.25000,74000
05/14/2009,0000,10.90000,11.45000,10.60000,11.30000,89000
05/15/2009,0000,11.30000,11.70000,10.80000,11.70000,58000
05/18/2009,0000,11.50000,11.50000,10.90000,10.90000,107000
05/19/2009,0000,10.90000,11.55000,10.65000,10.90000,83000
05/20/2009,0000,10.90000,10.95000,10.30000,10.35000,34000
05/21/2009,0000,10.85000,10.85000,10.30000,10.50000,28000
05/22/2009,0000,10.70000,10.75000,10.40000,10.60000,34000
05/25/2009,0000,10.95000,11.20000,10.80000,10.80000,66000
05/26/2009,0000,10.95000,11.00000,10.55000,10.55000,65000
05/27/2009,0000,10.55000,11.10000,10.20000,11.00000,60000
06/01/2009,0000,10.70000,11.45000,10.70000,11.25000,47000
06/02/2009,0000,10.95000,11.40000,10.95000,11.00000,85000
06/03/2009,0000,10.95000,11.20000,10.80000,10.80000,47000
06/04/2009,0000,10.95000,11.00000,10.80000,11.00000,37000
06/05/2009,0000,10.75000,11.20000,10.75000,11.20000,36000
06/08/2009,0000,11.80000,11.80000,11.30000,11.80000,87000
06/09/2009,0000,11.40000,11.80000,11.30000,11.80000,74000
06/10/2009,0000,11.50000,11.90000,11.30000,11.90000,52000
06/11/2009,0000,11.55000,12.00000,11.55000,12.00000,23000
06/12/2009,0000,11.60000,11.95000,11.20000,11.55000,114000
06/15/2009,0000,11.55000,11.55000,10.90000,11.55000,70000
06/16/2009,0000,11.55000,11.90000,11.15000,11.90000,44000
06/17/2009,0000,11.80000,11.90000,11.50000,11.50000,46000
06/18/2009,0000,11.00000,11.90000,11.00000,11.90000,56000
06/19/2009,0000,11.90000,12.05000,11.60000,12.00000,57000
06/22/2009,0000,11.80000,11.80000,11.35000,11.70000,122000
06/23/2009,0000,11.30000,11.65000,11.15000,11.55000,68000
06/24/2009,0000,11.70000,11.70000,11.10000,11.70000,32000
06/25/2009,0000,11.20000,11.55000,11.15000,11.30000,27000
06/26/2009,0000,11.10000,11.30000,10.55000,10.80000,105000
06/29/2009,0000,10.60000,10.95000,10.35000,10.80000,125000
06/30/2009,0000,11.00000,11.00000,11.00000,11.00000,7000
07/01/2009,0000,10.75000,11.30000,10.75000,11.20000,63000
07/02/2009,0000,11.20000,11.20000,10.50000,10.80000,114000
07/03/2009,0000,10.50000,10.60000,10.50000,10.60000,23000
07/06/2009,0000,10.85000,10.85000,10.80000,10.85000,35000
07/07/2009,0000,10.70000,10.80000,10.25000,10.70000,215000
07/08/2009,0000,10.65000,10.65000,10.10000,10.55000,43000
07/09/2009,0000,10.45000,11.25000,10.45000,10.80000,123000
07/10/2009,0000,10.50000,10.80000,10.30000,10.80000,32000
07/13/2009,0000,10.30000,10.85000,10.30000,10.85000,7000
07/14/2009,0000,10.50000,11.00000,10.50000,10.95000,16000
07/15/2009,0000,10.90000,11.50000,10.70000,11.45000,26000
07/16/2009,0000,11.45000,11.45000,10.65000,11.00000,28000
07/17/2009,0000,11.00000,11.20000,10.45000,10.90000,29000
07/20/2009,0000,11.00000,11.05000,10.90000,11.00000,43000
07/21/2009,0000,11.20000,11.30000,10.75000,10.75000,51000
07/22/2009,0000,10.75000,11.50000,10.20000,11.50000,127000
07/23/2009,0000,12.30000,12.30000,12.30000,12.30000,219000
07/24/2009,0000,13.15000,13.15000,13.15000,13.15000,197000
07/27/2009,0000,14.05000,14.05000,13.20000,13.55000,983000
07/28/2009,0000,13.60000,14.20000,12.65000,13.00000,304000
07/29/2009,0000,13.00000,13.00000,12.15000,12.20000,248000
07/30/2009,0000,12.10000,12.10000,11.80000,12.00000,123000
07/31/2009,0000,12.60000,12.60000,12.05000,12.05000,48000
08/03/2009,0000,12.05000,12.70000,11.50000,12.40000,35000
08/04/2009,0000,12.40000,13.25000,12.30000,12.30000,108000
08/05/2009,0000,12.20000,12.40000,12.00000,12.00000,109000
08/06/2009,0000,11.85000,12.20000,11.85000,12.10000,69000
08/10/2009,0000,11.70000,12.05000,11.70000,11.90000,76000
08/11/2009,0000,12.00000,12.00000,11.70000,11.85000,9000
08/12/2009,0000,11.85000,12.30000,11.85000,12.25000,46000
08/13/2009,0000,12.70000,12.70000,12.20000,12.30000,65000
08/14/2009,0000,12.40000,13.15000,12.00000,13.15000,344000
08/17/2009,0000,14.05000,14.05000,13.80000,14.05000,922000
08/18/2009,0000,14.00000,15.00000,13.40000,15.00000,618000
08/19/2009,0000,16.05000,16.05000,15.50000,16.05000,1459000
08/20/2009,0000,14.95000,15.60000,14.95000,14.95000,546000
08/21/2009,0000,14.10000,14.30000,13.95000,14.10000,338000
08/24/2009,0000,13.50000,14.10000,13.20000,13.60000,208000
08/25/2009,0000,13.20000,13.95000,13.10000,13.10000,213000
08/26/2009,0000,12.70000,13.30000,12.65000,12.65000,138000
08/27/2009,0000,12.95000,13.50000,12.60000,13.50000,211000
08/28/2009,0000,14.00000,14.00000,13.20000,13.25000,158000
08/31/2009,0000,13.25000,13.60000,12.80000,13.25000,63000
09/01/2009,0000,13.25000,13.70000,13.10000,13.35000,121000
09/02/2009,0000,13.40000,14.25000,13.30000,13.65000,171000
09/03/2009,0000,13.65000,14.00000,13.50000,13.50000,119000
09/04/2009,0000,13.50000,13.70000,13.50000,13.65000,75000
09/07/2009,0000,13.50000,13.80000,13.50000,13.50000,85000
09/08/2009,0000,13.50000,14.05000,13.50000,13.60000,107000
09/09/2009,0000,13.70000,14.00000,13.70000,13.90000,107000
09/10/2009,0000,14.10000,14.10000,13.60000,13.85000,129000
09/11/2009,0000,14.00000,14.30000,13.80000,13.80000,120000
09/14/2009,0000,13.60000,14.00000,13.60000,14.00000,53000
09/15/2009,0000,14.20000,14.30000,14.00000,14.00000,134000
09/16/2009,0000,14.20000,14.25000,14.05000,14.20000,115000
09/17/2009,0000,14.20000,14.30000,14.10000,14.25000,88000
09/18/2009,0000,14.25000,14.40000,13.75000,14.25000,125000
09/21/2009,0000,14.25000,14.30000,14.10000,14.25000,127000
09/22/2009,0000,14.00000,15.15000,14.00000,15.15000,177000
09/23/2009,0000,15.00000,16.00000,14.50000,15.15000,113000
09/24/2009,0000,15.00000,15.00000,14.60000,14.60000,58000
09/25/2009,0000,14.90000,15.00000,14.70000,15.00000,52000
09/28/2009,0000,15.45000,15.45000,15.20000,15.20000,107000
09/29/2009,0000,14.85000,15.80000,14.85000,15.45000,74000
09/30/2009,0000,15.20000,15.90000,15.00000,15.75000,103000
10/01/2009,0000,15.80000,16.10000,15.65000,15.80000,49000
10/02/2009,0000,15.50000,15.90000,15.50000,15.80000,96000
10/05/2009,0000,16.20000,16.90000,16.20000,16.90000,401000
10/06/2009,0000,17.00000,18.05000,16.00000,17.70000,324000
10/07/2009,0000,17.70000,17.70000,16.50000,17.45000,247000
10/08/2009,0000,17.00000,17.10000,16.60000,16.95000,110000
10/09/2009,0000,17.65000,17.65000,16.90000,17.00000,56000
10/12/2009,0000,18.15000,18.15000,18.10000,18.15000,529000
10/13/2009,0000,18.00000,19.40000,18.00000,19.40000,715000
10/14/2009,0000,20.20000,20.75000,20.00000,20.75000,1293000
10/15/2009,0000,20.40000,20.65000,19.50000,20.30000,642000
10/16/2009,0000,20.00000,20.20000,19.70000,19.90000,234000
10/19/2009,0000,19.90000,20.40000,19.70000,20.40000,249000
10/20/2009,0000,20.50000,20.50000,19.80000,20.00000,172000
10/21/2009,0000,19.60000,19.95000,19.60000,19.90000,163000
10/22/2009,0000,19.50000,19.80000,19.00000,19.00000,221000
10/23/2009,0000,19.10000,20.00000,18.70000,19.50000,168000
10/26/2009,0000,19.70000,19.90000,19.40000,19.60000,46000
10/27/2009,0000,19.60000,19.80000,19.40000,19.70000,65000
10/28/2009,0000,19.60000,19.60000,19.05000,19.15000,130000
10/29/2009,0000,19.00000,19.00000,17.95000,18.00000,269000
10/30/2009,0000,18.10000,18.45000,18.00000,18.30000,128000
11/02/2009,0000,17.50000,18.30000,17.50000,18.10000,66000
11/03/2009,0000,18.10000,18.70000,18.10000,18.30000,52000
11/04/2009,0000,18.55000,18.80000,18.40000,18.80000,60000
11/05/2009,0000,18.75000,18.75000,18.30000,18.30000,80000
11/06/2009,0000,18.50000,18.60000,18.30000,18.30000,33000
11/09/2009,0000,18.30000,18.60000,18.00000,18.40000,110000
11/10/2009,0000,18.40000,18.80000,18.30000,18.45000,64000
11/11/2009,0000,18.45000,18.65000,18.45000,18.50000,53000
11/12/2009,0000,18.70000,18.70000,18.35000,18.50000,28000
11/13/2009,0000,18.50000,18.80000,18.40000,18.45000,55000
11/16/2009,0000,18.40000,18.80000,18.00000,18.50000,85000
11/17/2009,0000,18.30000,18.35000,18.15000,18.35000,35000
11/18/2009,0000,18.45000,18.45000,18.05000,18.35000,95000
11/19/2009,0000,18.35000,18.35000,18.10000,18.10000,51000
11/20/2009,0000,18.05000,18.55000,18.00000,18.05000,71000
11/23/2009,0000,18.45000,18.45000,18.10000,18.40000,31000
11/24/2009,0000,18.50000,19.40000,18.45000,18.45000,142000
11/25/2009,0000,18.45000,18.85000,18.45000,18.75000,52000
11/26/2009,0000,18.90000,18.90000,18.50000,18.75000,44000
11/27/2009,0000,18.45000,18.65000,18.40000,18.50000,54000
11/30/2009,0000,18.60000,19.00000,18.50000,18.70000,76000
12/01/2009,0000,18.70000,20.00000,18.20000,20.00000,294000
12/02/2009,0000,21.40000,21.40000,21.40000,21.40000,585000
12/03/2009,0000,22.85000,22.85000,22.85000,22.85000,874000
12/04/2009,0000,24.40000,24.40000,24.40000,24.40000,562000
12/07/2009,0000,26.10000,26.10000,26.10000,26.10000,307000
12/08/2009,0000,27.90000,27.90000,27.90000,27.90000,275000
12/09/2009,0000,29.85000,29.85000,25.95000,26.20000,2021000
12/11/2009,0000,26.30000,26.30000,25.00000,25.70000,863000
12/14/2009,0000,25.70000,25.90000,25.00000,25.00000,603000
12/15/2009,0000,25.00000,25.50000,25.00000,25.15000,322000
12/16/2009,0000,26.80000,26.80000,25.50000,26.15000,466000
12/17/2009,0000,26.50000,27.50000,25.50000,25.50000,383000
12/18/2009,0000,23.90000,25.60000,23.90000,25.00000,437000
12/21/2009,0000,25.00000,25.40000,24.50000,24.90000,300000
12/22/2009,0000,25.00000,25.10000,24.50000,24.90000,220000
12/23/2009,0000,24.60000,26.60000,24.60000,26.60000,864000
12/25/2009,0000,28.20000,28.20000,26.50000,26.55000,482000
04/02/2007,0000,12.30000,12.30000,12.30000,12.30000,8200
04/03/2007,0000,13.15000,13.15000,13.15000,13.15000,59200
04/04/2007,0000,14.05000,14.05000,13.15000,14.05000,670500
04/09/2007,0000,15.00000,15.00000,15.00000,15.00000,152200
04/10/2007,0000,16.05000,16.05000,16.05000,16.05000,81000
04/11/2007,0000,17.15000,17.15000,14.95000,14.95000,502500
04/12/2007,0000,13.95000,14.00000,13.95000,13.95000,224200
04/13/2007,0000,13.00000,14.90000,13.00000,14.75000,28500
04/16/2007,0000,13.50000,13.50000,13.00000,13.50000,40500
04/17/2007,0000,13.50000,13.50000,12.65000,13.50000,27000
04/18/2007,0000,12.80000,13.50000,12.80000,13.50000,10500
04/19/2007,0000,13.45000,14.00000,13.45000,14.00000,6000
04/20/2007,0000,13.80000,14.20000,13.80000,14.20000,20200
04/23/2007,0000,14.20000,14.25000,13.30000,13.30000,42000
04/24/2007,0000,12.45000,12.45000,12.40000,12.40000,2200
04/25/2007,0000,12.45000,13.20000,12.45000,12.80000,77200
04/26/2007,0000,13.65000,13.65000,12.80000,12.80000,6000
04/27/2007,0000,13.30000,13.65000,13.00000,13.30000,13500
04/30/2007,0000,13.30000,13.80000,13.30000,13.70000,30700
05/02/2007,0000,13.70000,13.80000,12.75000,12.75000,31500
05/03/2007,0000,12.05000,13.00000,12.05000,12.20000,44200
05/04/2007,0000,13.00000,13.00000,11.90000,11.90000,38200
05/07/2007,0000,12.70000,12.70000,11.60000,11.60000,71200
05/08/2007,0000,12.40000,12.40000,11.80000,12.40000,27000
05/09/2007,0000,13.10000,13.10000,12.25000,12.25000,56200
05/10/2007,0000,11.80000,13.10000,11.40000,13.10000,73500
05/11/2007,0000,13.60000,13.90000,13.60000,13.80000,43500
05/14/2007,0000,13.80000,13.80000,13.20000,13.20000,92200
05/15/2007,0000,13.60000,13.60000,12.50000,13.60000,82500
05/16/2007,0000,13.70000,13.80000,13.20000,13.70000,25500
05/17/2007,0000,12.90000,12.90000,12.90000,12.90000,25500
05/18/2007,0000,12.90000,13.30000,12.20000,12.20000,74200
05/21/2007,0000,12.20000,12.50000,12.15000,12.35000,79500
05/22/2007,0000,13.00000,13.00000,12.70000,12.70000,9000
05/23/2007,0000,12.80000,12.80000,12.80000,12.80000,41200
05/24/2007,0000,13.00000,13.50000,12.65000,13.30000,61500
05/25/2007,0000,13.40000,13.60000,13.40000,13.60000,74200
05/28/2007,0000,13.50000,13.60000,13.30000,13.60000,71200
05/29/2007,0000,13.60000,13.70000,13.10000,13.70000,58500
05/30/2007,0000,13.60000,14.00000,13.20000,13.90000,47200
05/31/2007,0000,13.80000,13.80000,13.40000,13.40000,12700
06/01/2007,0000,13.50000,14.20000,13.40000,14.20000,60000
06/04/2007,0000,14.15000,14.20000,14.00000,14.20000,39700
06/05/2007,0000,14.20000,14.20000,13.50000,14.00000,7500
06/06/2007,0000,13.50000,13.50000,13.50000,13.50000,2200
06/07/2007,0000,13.50000,14.00000,13.50000,13.50000,2300
06/08/2007,0000,13.70000,14.05000,13.60000,13.70000,51000
06/11/2007,0000,13.90000,13.90000,13.60000,13.90000,45700
06/12/2007,0000,13.90000,13.90000,13.90000,13.90000,26200
06/13/2007,0000,13.70000,13.80000,13.60000,13.80000,9000
06/14/2007,0000,13.60000,14.00000,13.60000,13.60000,9100
06/15/2007,0000,13.60000,14.00000,12.85000,13.00000,19500
06/20/2007,0000,13.00000,13.00000,12.15000,13.00000,39700
06/21/2007,0000,13.50000,13.90000,13.50000,13.90000,4500
06/22/2007,0000,14.30000,14.40000,14.00000,14.10000,57700
06/25/2007,0000,13.90000,13.90000,13.15000,13.70000,16500
06/26/2007,0000,13.70000,13.80000,13.40000,13.40000,8200
06/27/2007,0000,12.50000,13.70000,12.50000,13.20000,11200
06/28/2007,0000,12.30000,12.30000,12.30000,12.30000,700
06/29/2007,0000,13.00000,13.15000,13.00000,13.00000,15700
07/02/2007,0000,13.00000,13.30000,13.00000,13.30000,11200
07/03/2007,0000,13.30000,13.40000,13.00000,13.00000,21000
07/04/2007,0000,13.10000,13.10000,13.00000,13.00000,24000
07/05/2007,0000,13.00000,13.30000,13.00000,13.20000,88500
07/06/2007,0000,13.20000,13.30000,13.00000,13.25000,76500
07/09/2007,0000,13.20000,13.25000,13.20000,13.25000,18000
07/10/2007,0000,13.20000,13.20000,13.00000,13.10000,22500
07/11/2007,0000,13.00000,13.20000,12.90000,13.00000,69700
07/12/2007,0000,12.20000,12.20000,12.20000,12.20000,700
07/13/2007,0000,11.40000,13.00000,11.40000,12.80000,6000
07/16/2007,0000,11.95000,11.95000,11.95000,11.95000,36000
07/17/2007,0000,11.95000,12.00000,11.95000,12.00000,24700
07/18/2007,0000,11.25000,12.80000,11.25000,12.80000,19500
07/19/2007,0000,12.80000,13.45000,12.80000,13.40000,33000
07/20/2007,0000,13.70000,13.70000,13.60000,13.70000,15700
07/23/2007,0000,13.50000,13.80000,13.35000,13.80000,54700
07/24/2007,0000,12.85000,13.25000,12.85000,13.00000,33000
07/25/2007,0000,13.50000,13.80000,13.50000,13.75000,49500
07/26/2007,0000,14.00000,14.20000,13.00000,13.90000,71200
07/27/2007,0000,13.50000,14.30000,13.05000,14.10000,71200
07/30/2007,0000,13.20000,14.20000,13.20000,14.20000,38200
07/31/2007,0000,14.00000,14.00000,14.00000,14.00000,3700
08/01/2007,0000,13.50000,14.15000,13.20000,14.15000,15700
08/02/2007,0000,13.40000,13.40000,13.40000,13.40000,700
08/03/2007,0000,13.65000,13.65000,13.00000,13.50000,50200
08/06/2007,0000,13.10000,14.20000,13.10000,13.10000,50200
08/10/2007,0000,13.00000,13.00000,13.00000,13.00000,1500
08/13/2007,0000,13.00000,13.00000,12.90000,12.90000,15000
08/14/2007,0000,12.50000,12.50000,12.50000,12.50000,15000
08/16/2007,0000,13.50000,13.50000,12.90000,12.90000,15000
08/17/2007,0000,13.00000,13.00000,13.00000,13.00000,7500
08/20/2007,0000,12.90000,13.50000,12.90000,12.90000,7500
08/21/2007,0000,13.00000,13.00000,13.00000,13.00000,4500
08/22/2007,0000,13.00000,13.00000,12.80000,12.80000,26200
08/23/2007,0000,12.60000,12.60000,12.60000,12.60000,26200
08/24/2007,0000,12.90000,13.30000,12.90000,12.90000,30000
08/27/2007,0000,12.90000,12.90000,12.90000,12.90000,700
08/28/2007,0000,12.90000,12.90000,12.90000,12.90000,3700
08/29/2007,0000,12.90000,12.90000,12.80000,12.80000,3000
08/30/2007,0000,12.80000,12.80000,12.80000,12.80000,3000
08/31/2007,0000,13.00000,13.00000,12.80000,12.80000,8200
09/03/2007,0000,12.80000,12.85000,12.70000,12.70000,11200
09/04/2007,0000,12.70000,13.00000,12.50000,13.00000,5200
09/05/2007,0000,12.80000,13.00000,12.80000,12.80000,17200
09/06/2007,0000,13.00000,13.00000,12.80000,12.80000,10500
09/07/2007,0000,12.80000,12.80000,12.80000,12.80000,8200
09/10/2007,0000,12.85000,12.90000,12.85000,12.90000,18700
09/11/2007,0000,12.90000,12.90000,12.90000,12.90000,7500
09/12/2007,0000,12.90000,12.90000,12.90000,12.90000,3700
09/13/2007,0000,12.90000,12.90000,12.90000,12.90000,17200
09/14/2007,0000,12.90000,12.90000,12.90000,12.90000,8200
09/17/2007,0000,12.90000,12.95000,12.90000,12.95000,25500
09/19/2007,0000,12.95000,12.95000,12.90000,12.90000,27700
09/20/2007,0000,13.00000,13.00000,12.90000,12.90000,27700
09/21/2007,0000,12.90000,12.90000,12.80000,12.80000,105000
09/26/2007,0000,12.00000,12.90000,12.00000,12.90000,11200
09/27/2007,0000,13.05000,13.05000,13.05000,13.05000,3700
09/28/2007,0000,13.00000,13.00000,13.00000,13.00000,7500
10/01/2007,0000,13.00000,13.00000,12.50000,12.90000,14200
10/02/2007,0000,12.90000,12.90000,12.90000,12.90000,3700
10/03/2007,0000,12.90000,12.90000,12.90000,12.90000,3700
10/04/2007,0000,12.50000,12.90000,12.50000,12.90000,18000
10/05/2007,0000,12.30000,12.80000,12.30000,12.30000,18000
10/08/2007,0000,12.50000,12.80000,12.40000,12.80000,6000
10/09/2007,0000,12.00000,12.90000,12.00000,12.00000,6100
10/11/2007,0000,12.90000,12.90000,12.90000,12.90000,2200
10/12/2007,0000,12.10000,12.90000,12.10000,12.10000,3000
10/16/2007,0000,12.20000,12.45000,12.20000,12.45000,7500
10/17/2007,0000,12.40000,12.45000,12.40000,12.45000,3700
10/18/2007,0000,12.35000,12.35000,12.35000,12.35000,4100
10/22/2007,0000,11.60000,11.60000,11.60000,11.60000,3700
10/23/2007,0000,10.80000,12.25000,10.80000,10.80000,3700
10/25/2007,0000,12.10000,12.10000,12.10000,12.10000,2200
10/26/2007,0000,11.30000,11.30000,11.30000,11.30000,9700
10/29/2007,0000,10.55000,10.55000,10.55000,10.55000,44200
10/30/2007,0000,9.82000,9.85000,9.82000,9.83000,43500
10/31/2007,0000,9.25000,10.25000,9.25000,9.25000,43500
11/01/2007,0000,10.40000,10.40000,10.40000,10.40000,1500
11/02/2007,0000,11.05000,11.10000,11.05000,11.10000,7500
11/05/2007,0000,11.20000,11.85000,11.20000,11.85000,18700
11/06/2007,0000,11.85000,12.60000,11.85000,12.60000,8200
11/09/2007,0000,12.60000,12.60000,12.60000,12.60000,2200
11/12/2007,0000,12.50000,12.50000,12.50000,12.50000,2200
11/13/2007,0000,12.50000,12.50000,12.50000,12.50000,2200
11/14/2007,0000,11.65000,12.50000,11.65000,12.50000,3000
11/15/2007,0000,12.00000,12.00000,12.00000,12.00000,6700
11/16/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
11/19/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
11/20/2007,0000,11.50000,11.50000,11.50000,11.50000,3700
11/21/2007,0000,11.50000,11.50000,11.50000,11.50000,3000
11/22/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
11/23/2007,0000,12.00000,12.00000,12.00000,12.00000,3000
11/26/2007,0000,12.00000,12.00000,12.00000,12.00000,10500
11/27/2007,0000,11.90000,11.90000,11.90000,11.90000,3000
11/28/2007,0000,11.10000,11.90000,11.10000,11.90000,7500
11/29/2007,0000,11.95000,11.95000,11.95000,11.95000,3000
11/30/2007,0000,11.15000,11.85000,11.15000,11.60000,7500
12/03/2007,0000,11.60000,11.60000,11.60000,11.60000,3000
12/04/2007,0000,11.60000,11.60000,11.60000,11.60000,3000
12/06/2007,0000,11.60000,11.60000,11.60000,11.60000,3000
12/07/2007,0000,11.60000,11.60000,11.60000,11.60000,3000
12/10/2007,0000,10.80000,11.70000,10.80000,10.80000,17200
12/11/2007,0000,10.80000,10.80000,10.05000,10.05000,14200
12/12/2007,0000,10.00000,10.70000,10.00000,10.70000,6700
12/14/2007,0000,9.96000,9.96000,9.96000,9.96000,10500
12/17/2007,0000,10.00000,10.00000,10.00000,10.00000,700
12/18/2007,0000,10.00000,10.00000,10.00000,10.00000,6700
12/19/2007,0000,9.94000,9.94000,9.94000,9.94000,3700
12/20/2007,0000,9.90000,9.90000,9.90000,9.90000,3700
12/21/2007,0000,9.88000,9.88000,9.88000,9.88000,3700
12/24/2007,0000,9.80000,10.55000,9.80000,10.55000,20200
12/25/2007,0000,9.82000,10.70000,9.82000,10.70000,41200
12/26/2007,0000,10.70000,10.70000,10.70000,10.70000,3000
12/27/2007,0000,10.60000,10.60000,10.60000,10.60000,100
12/28/2007,0000,10.70000,10.70000,10.70000,10.70000,3000
01/02/2008,0000,10.60000,10.60000,10.60000,10.60000,3000
01/04/2008,0000,10.55000,10.55000,10.55000,10.55000,700
01/10/2008,0000,10.50000,10.50000,10.50000,10.50000,3000
01/11/2008,0000,10.40000,10.40000,10.40000,10.40000,3000
01/14/2008,0000,10.40000,10.40000,10.40000,10.40000,3000
01/15/2008,0000,9.68000,10.35000,9.68000,10.35000,4500
01/16/2008,0000,9.63000,10.25000,9.63000,10.25000,5200
01/17/2008,0000,9.54000,10.10000,9.54000,10.10000,5200
01/18/2008,0000,10.00000,10.00000,10.00000,10.00000,3000
01/21/2008,0000,10.00000,10.00000,9.30000,9.30000,3700
01/23/2008,0000,8.65000,8.65000,8.65000,8.65000,700
01/29/2008,0000,9.00000,9.00000,9.00000,9.00000,1500
01/30/2008,0000,9.45000,9.45000,9.45000,9.45000,400
01/31/2008,0000,8.37000,8.37000,8.37000,8.37000,2200
02/01/2008,0000,8.95000,8.95000,8.95000,8.95000,1500
02/14/2008,0000,8.33000,8.33000,8.33000,8.33000,1500
02/15/2008,0000,8.50000,8.50000,8.40000,8.40000,3700
02/19/2008,0000,7.82000,7.82000,7.82000,7.82000,3000
02/22/2008,0000,8.00000,8.00000,8.00000,8.00000,1500
02/29/2008,0000,8.50000,8.56000,8.50000,8.56000,1500
03/03/2008,0000,8.56000,9.10000,8.56000,8.56000,100
03/04/2008,0000,9.15000,9.15000,9.15000,9.15000,3700
03/05/2008,0000,9.79000,9.79000,9.79000,9.79000,4500
03/06/2008,0000,10.45000,10.45000,10.45000,10.45000,17200
03/07/2008,0000,11.15000,11.15000,11.15000,11.15000,21700
03/10/2008,0000,11.40000,11.40000,11.40000,11.40000,22400
03/12/2008,0000,11.15000,11.15000,11.15000,11.15000,36000
03/13/2008,0000,11.10000,11.10000,11.00000,11.00000,10500
03/14/2008,0000,11.00000,11.00000,11.00000,11.00000,10500
03/19/2008,0000,10.90000,10.90000,10.25000,10.25000,3700
03/20/2008,0000,10.50000,10.50000,10.50000,10.50000,3800
03/21/2008,0000,10.80000,10.80000,10.70000,10.80000,6000
03/24/2008,0000,10.25000,11.55000,10.25000,10.25000,6000
03/25/2008,0000,11.00000,11.00000,11.00000,11.00000,36700
03/26/2008,0000,11.00000,11.00000,11.00000,11.00000,31500
03/27/2008,0000,11.00000,11.00000,10.80000,10.90000,42000
03/28/2008,0000,10.90000,11.65000,10.90000,11.00000,76500
03/31/2008,0000,11.00000,11.30000,11.00000,11.30000,51700
04/01/2008,0000,11.20000,11.30000,11.20000,11.20000,20200
04/02/2008,0000,11.00000,11.20000,11.00000,11.20000,18000
04/03/2008,0000,11.00000,11.15000,11.00000,11.00000,26200
04/07/2008,0000,11.00000,11.00000,11.00000,11.00000,7500
04/08/2008,0000,10.50000,10.50000,10.25000,10.25000,16500
04/09/2008,0000,10.25000,10.25000,10.25000,10.25000,5200
04/10/2008,0000,10.60000,10.60000,10.60000,10.60000,65200
04/11/2008,0000,10.60000,10.70000,10.60000,10.70000,39700
04/14/2008,0000,10.70000,10.70000,10.70000,10.70000,68200
04/15/2008,0000,10.70000,10.70000,10.70000,10.70000,56200
04/16/2008,0000,10.70000,11.40000,10.70000,11.20000,42700
04/17/2008,0000,11.00000,11.20000,10.85000,11.00000,16500
04/18/2008,0000,11.20000,11.50000,11.20000,11.50000,12000
04/21/2008,0000,11.30000,11.50000,11.30000,11.50000,14200
04/22/2008,0000,11.45000,11.50000,11.45000,11.50000,17200
04/23/2008,0000,11.40000,11.40000,11.40000,11.40000,5200
04/24/2008,0000,10.65000,11.70000,10.65000,10.65000,5200
04/25/2008,0000,10.65000,10.80000,10.65000,10.80000,12700
04/28/2008,0000,10.65000,10.80000,10.65000,10.80000,17200
04/29/2008,0000,10.30000,11.40000,10.30000,10.30000,17200
04/30/2008,0000,10.05000,10.05000,10.05000,10.05000,3000
05/02/2008,0000,9.50000,10.75000,9.50000,9.50000,21000
05/05/2008,0000,10.70000,10.70000,10.70000,10.70000,11200
05/06/2008,0000,10.30000,10.70000,10.30000,10.30000,11200
05/07/2008,0000,10.30000,10.30000,10.30000,10.30000,3700
05/08/2008,0000,10.00000,10.00000,10.00000,10.00000,3700
05/15/2008,0000,10.30000,10.30000,10.30000,10.30000,75000
05/16/2008,0000,11.00000,11.00000,11.00000,11.00000,75000
05/19/2008,0000,10.30000,10.30000,10.30000,10.30000,15000
05/20/2008,0000,9.60000,9.60000,9.60000,9.60000,1500
05/21/2008,0000,9.60000,9.60000,9.10000,9.10000,9000
05/22/2008,0000,8.47000,9.65000,8.47000,9.65000,2200
05/23/2008,0000,9.65000,9.90000,9.65000,9.65000,2200
05/26/2008,0000,9.00000,9.00000,9.00000,9.00000,400
05/27/2008,0000,9.00000,9.00000,9.00000,9.00000,1500
05/28/2008,0000,9.01000,9.01000,9.01000,9.01000,1500
05/30/2008,0000,8.50000,9.20000,8.50000,8.50000,700
06/05/2008,0000,8.50000,8.51000,8.50000,8.51000,6700
06/06/2008,0000,8.21000,8.21000,8.21000,8.21000,6700
06/10/2008,0000,9.00000,9.00000,9.00000,9.00000,3700
06/11/2008,0000,8.50000,8.50000,8.50000,8.50000,1500
06/18/2008,0000,8.50000,8.50000,8.50000,8.50000,300
06/24/2008,0000,8.50000,8.50000,8.30000,8.30000,22500
06/25/2008,0000,7.72000,8.88000,7.72000,7.72000,22500
06/27/2008,0000,8.30000,8.30000,8.30000,8.30000,13500
06/30/2008,0000,8.29000,8.29000,8.29000,8.29000,7500
07/07/2008,0000,8.29000,8.29000,8.29000,8.29000,7500
07/08/2008,0000,8.35000,8.35000,8.35000,8.35000,16500
07/09/2008,0000,8.50000,8.50000,8.50000,8.50000,8200
07/10/2008,0000,8.50000,8.50000,8.00000,8.00000,15000
07/11/2008,0000,8.20000,8.20000,8.20000,8.20000,15000
07/14/2008,0000,8.00000,8.00000,8.00000,8.00000,15000
07/15/2008,0000,7.44000,7.44000,7.44000,7.44000,10500
07/21/2008,0000,7.90000,7.90000,7.90000,7.90000,7500
07/22/2008,0000,8.40000,8.40000,8.40000,8.40000,7500
07/24/2008,0000,8.45000,8.45000,8.45000,8.45000,1500
08/04/2008,0000,8.20000,8.20000,8.20000,8.20000,7500
08/05/2008,0000,8.40000,8.40000,8.40000,8.40000,7500
08/06/2008,0000,8.40000,8.80000,8.40000,8.80000,3000
08/07/2008,0000,8.40000,8.40000,8.40000,8.40000,7500
08/11/2008,0000,8.60000,8.60000,8.50000,8.50000,15700
08/12/2008,0000,8.50000,8.50000,8.50000,8.50000,15000
08/14/2008,0000,7.91000,9.00000,7.91000,9.00000,2200
08/20/2008,0000,9.63000,9.63000,9.63000,9.63000,700
08/21/2008,0000,10.30000,10.30000,10.30000,10.30000,3700
08/27/2008,0000,9.58000,9.58000,9.58000,9.58000,700
08/28/2008,0000,9.75000,9.75000,9.75000,9.75000,300
09/11/2008,0000,9.80000,9.80000,9.80000,9.80000,3700
09/18/2008,0000,9.70000,9.70000,9.70000,9.70000,300
09/24/2008,0000,9.12000,9.12000,9.12000,9.12000,7500
09/26/2008,0000,8.49000,8.49000,8.49000,8.49000,700
10/01/2008,0000,8.49000,8.49000,7.90000,7.90000,2200
10/02/2008,0000,7.35000,7.35000,7.35000,7.35000,700
10/03/2008,0000,7.35000,7.35000,7.35000,7.35000,700
10/15/2008,0000,6.38000,6.38000,6.38000,6.38000,11200
10/21/2008,0000,5.95000,5.95000,5.95000,5.95000,700
11/11/2008,0000,4.02000,4.02000,4.02000,4.02000,3700
12/09/2008,0000,3.74000,3.74000,3.74000,3.74000,7500
12/10/2008,0000,3.48000,3.48000,3.48000,3.48000,700
01/16/2009,0000,3.24000,3.24000,3.24000,3.24000,7500
01/19/2009,0000,3.02000,3.02000,3.02000,3.02000,66000
01/20/2009,0000,3.02000,3.02000,3.02000,3.02000,33700
02/02/2009,0000,3.23000,3.23000,3.23000,3.23000,700
02/03/2009,0000,3.45000,3.45000,3.45000,3.45000,700
02/04/2009,0000,3.69000,3.69000,3.69000,3.69000,700
02/05/2009,0000,3.94000,3.94000,3.94000,3.94000,15700
02/06/2009,0000,4.21000,4.21000,4.21000,4.21000,15000
02/09/2009,0000,4.50000,4.50000,4.50000,4.50000,55500
02/10/2009,0000,4.81000,4.81000,4.30000,4.81000,36000
02/11/2009,0000,5.14000,5.14000,5.14000,5.14000,66700
02/12/2009,0000,5.49000,5.49000,5.49000,5.49000,1500
02/13/2009,0000,5.87000,5.87000,5.81000,5.81000,7500
02/16/2009,0000,5.78000,6.21000,5.41000,5.45000,61500
02/17/2009,0000,5.70000,5.70000,5.07000,5.50000,83200
02/18/2009,0000,5.50000,5.80000,5.50000,5.80000,100500
02/19/2009,0000,5.65000,6.00000,5.60000,5.90000,132700
02/20/2009,0000,6.10000,6.20000,5.76000,6.00000,133500
02/23/2009,0000,6.00000,6.42000,6.00000,6.42000,22500
02/24/2009,0000,6.42000,6.86000,6.42000,6.68000,117000
03/13/2009,0000,9.52000,9.52000,9.52000,9.52000,92000
03/16/2009,0000,10.15000,10.15000,10.15000,10.15000,11000
03/17/2009,0000,10.85000,10.85000,10.85000,10.85000,51000
03/18/2009,0000,11.60000,11.60000,10.80000,10.80000,43000
03/19/2009,0000,10.80000,10.80000,10.80000,10.80000,58000
03/20/2009,0000,10.50000,10.75000,10.20000,10.20000,39000
03/23/2009,0000,10.00000,10.00000,10.00000,10.00000,10000
03/24/2009,0000,10.40000,10.40000,10.40000,10.40000,5000
03/25/2009,0000,10.20000,10.20000,10.20000,10.20000,200
03/26/2009,0000,9.68000,10.00000,9.68000,10.00000,26000
03/27/2009,0000,9.63000,9.63000,9.63000,9.63000,5000
03/31/2009,0000,9.80000,9.80000,9.00000,9.00000,32000
04/01/2009,0000,8.80000,9.20000,8.80000,9.00000,23000
04/02/2009,0000,9.00000,9.00000,9.00000,9.00000,19000
04/03/2009,0000,8.98000,9.40000,8.98000,9.05000,26000
04/06/2009,0000,9.10000,9.50000,9.00000,9.50000,22000
04/07/2009,0000,9.00000,10.00000,9.00000,10.00000,22000
04/08/2009,0000,10.00000,10.00000,9.50000,9.85000,38000
04/09/2009,0000,9.17000,9.80000,9.17000,9.80000,45000
04/10/2009,0000,9.12000,9.85000,9.12000,9.85000,30000
04/13/2009,0000,9.85000,9.90000,9.50000,9.90000,52000
04/14/2009,0000,9.25000,9.90000,9.25000,9.90000,6000
04/15/2009,0000,9.50000,9.85000,9.50000,9.85000,26000
04/16/2009,0000,9.55000,10.50000,9.55000,10.50000,45000
04/17/2009,0000,9.77000,10.90000,9.77000,10.90000,31000
04/20/2009,0000,10.15000,10.50000,10.15000,10.15000,21000
04/21/2009,0000,10.10000,10.20000,10.00000,10.20000,20000
04/22/2009,0000,9.60000,10.50000,9.60000,10.50000,16000
04/23/2009,0000,9.77000,10.40000,9.77000,10.40000,6000
04/24/2009,0000,10.40000,10.40000,9.90000,9.90000,33000
04/27/2009,0000,9.21000,10.00000,9.21000,10.00000,71000
04/28/2009,0000,10.00000,10.00000,9.30000,10.00000,25000
04/29/2009,0000,9.40000,10.00000,9.40000,10.00000,12000
04/30/2009,0000,10.00000,10.45000,10.00000,10.45000,7000
05/04/2009,0000,10.50000,11.00000,10.00000,11.00000,43000
05/05/2009,0000,11.00000,11.00000,10.50000,10.50000,55000
05/06/2009,0000,11.20000,11.20000,11.20000,11.20000,38000
05/07/2009,0000,11.95000,11.95000,11.95000,11.95000,407000
05/08/2009,0000,12.75000,12.75000,11.20000,11.50000,249000
05/11/2009,0000,11.80000,12.00000,11.60000,12.00000,135000
05/12/2009,0000,12.00000,12.00000,11.20000,11.40000,66000
05/13/2009,0000,11.50000,11.70000,11.25000,11.25000,74000
05/14/2009,0000,10.90000,11.45000,10.60000,11.30000,89000
05/15/2009,0000,11.30000,11.70000,10.80000,11.70000,58000
05/18/2009,0000,11.50000,11.50000,10.90000,10.90000,107000
05/19/2009,0000,10.90000,11.55000,10.65000,10.90000,83000
05/20/2009,0000,10.90000,10.95000,10.30000,10.35000,34000
05/21/2009,0000,10.85000,10.85000,10.30000,10.50000,28000
05/22/2009,0000,10.70000,10.75000,10.40000,10.60000,34000
05/25/2009,0000,10.95000,11.20000,10.80000,10.80000,66000
05/26/2009,0000,10.95000,11.00000,10.55000,10.55000,65000
05/27/2009,0000,10.55000,11.10000,10.20000,11.00000,60000
06/01/2009,0000,10.70000,11.45000,10.70000,11.25000,47000
06/02/2009,0000,10.95000,11.40000,10.95000,11.00000,85000
06/03/2009,0000,10.95000,11.20000,10.80000,10.80000,47000
06/04/2009,0000,10.95000,11.00000,10.80000,11.00000,37000
06/05/2009,0000,10.75000,11.20000,10.75000,11.20000,36000
06/08/2009,0000,11.80000,11.80000,11.30000,11.80000,87000
06/09/2009,0000,11.40000,11.80000,11.30000,11.80000,74000
06/10/2009,0000,11.50000,11.90000,11.30000,11.90000,52000
06/11/2009,0000,11.55000,12.00000,11.55000,12.00000,23000
06/12/2009,0000,11.60000,11.95000,11.20000,11.55000,114000
06/15/2009,0000,11.55000,11.55000,10.90000,11.55000,70000
06/16/2009,0000,11.55000,11.90000,11.15000,11.90000,44000
06/17/2009,0000,11.80000,11.90000,11.50000,11.50000,46000
06/18/2009,0000,11.00000,11.90000,11.00000,11.90000,56000
06/19/2009,0000,11.90000,12.05000,11.60000,12.00000,57000
06/22/2009,0000,11.80000,11.80000,11.35000,11.70000,122000
06/23/2009,0000,11.30000,11.65000,11.15000,11.55000,68000
06/24/2009,0000,11.70000,11.70000,11.10000,11.70000,32000
06/25/2009,0000,11.20000,11.55000,11.15000,11.30000,27000
06/26/2009,0000,11.10000,11.30000,10.55000,10.80000,105000
06/29/2009,0000,10.60000,10.95000,10.35000,10.80000,125000
06/30/2009,0000,11.00000,11.00000,11.00000,11.00000,7000
07/01/2009,0000,10.75000,11.30000,10.75000,11.20000,63000
07/02/2009,0000,11.20000,11.20000,10.50000,10.80000,114000
07/03/2009,0000,10.50000,10.60000,10.50000,10.60000,23000
07/06/2009,0000,10.85000,10.85000,10.80000,10.85000,35000
07/07/2009,0000,10.70000,10.80000,10.25000,10.70000,215000
07/08/2009,0000,10.65000,10.65000,10.10000,10.55000,43000
07/09/2009,0000,10.45000,11.25000,10.45000,10.80000,123000
07/10/2009,0000,10.50000,10.80000,10.30000,10.80000,32000
07/13/2009,0000,10.30000,10.85000,10.30000,10.85000,7000
07/14/2009,0000,10.50000,11.00000,10.50000,10.95000,16000
07/15/2009,0000,10.90000,11.50000,10.70000,11.45000,26000
07/16/2009,0000,11.45000,11.45000,10.65000,11.00000,28000
07/17/2009,0000,11.00000,11.20000,10.45000,10.90000,29000
07/20/2009,0000,11.00000,11.05000,10.90000,11.00000,43000
07/21/2009,0000,11.20000,11.30000,10.75000,10.75000,51000
07/22/2009,0000,10.75000,11.50000,10.20000,11.50000,127000
07/23/2009,0000,12.30000,12.30000,12.30000,12.30000,219000
07/24/2009,0000,13.15000,13.15000,13.15000,13.15000,197000
07/27/2009,0000,14.05000,14.05000,13.20000,13.55000,983000
07/28/2009,0000,13.60000,14.20000,12.65000,13.00000,304000
07/29/2009,0000,13.00000,13.00000,12.15000,12.20000,248000
07/30/2009,0000,12.10000,12.10000,11.80000,12.00000,123000
07/31/2009,0000,12.60000,12.60000,12.05000,12.05000,48000
08/03/2009,0000,12.05000,12.70000,11.50000,12.40000,35000
08/04/2009,0000,12.40000,13.25000,12.30000,12.30000,108000
08/05/2009,0000,12.20000,12.40000,12.00000,12.00000,109000
08/06/2009,0000,11.85000,12.20000,11.85000,12.10000,69000
08/10/2009,0000,11.70000,12.05000,11.70000,11.90000,76000
08/11/2009,0000,12.00000,12.00000,11.70000,11.85000,9000
08/12/2009,0000,11.85000,12.30000,11.85000,12.25000,46000
08/13/2009,0000,12.70000,12.70000,12.20000,12.30000,65000
08/14/2009,0000,12.40000,13.15000,12.00000,13.15000,344000
08/17/2009,0000,14.05000,14.05000,13.80000,14.05000,922000
08/18/2009,0000,14.00000,15.00000,13.40000,15.00000,618000
08/19/2009,0000,16.05000,16.05000,15.50000,16.05000,1459000
08/20/2009,0000,14.95000,15.60000,14.95000,14.95000,546000
08/21/2009,0000,14.10000,14.30000,13.95000,14.10000,338000
08/24/2009,0000,13.50000,14.10000,13.20000,13.60000,208000
08/25/2009,0000,13.20000,13.95000,13.10000,13.10000,213000
08/26/2009,0000,12.70000,13.30000,12.65000,12.65000,138000
08/27/2009,0000,12.95000,13.50000,12.60000,13.50000,211000
08/28/2009,0000,14.00000,14.00000,13.20000,13.25000,158000
08/31/2009,0000,13.25000,13.60000,12.80000,13.25000,63000
09/01/2009,0000,13.25000,13.70000,13.10000,13.35000,121000
09/02/2009,0000,13.40000,14.25000,13.30000,13.65000,171000
09/03/2009,0000,13.65000,14.00000,13.50000,13.50000,119000
09/04/2009,0000,13.50000,13.70000,13.50000,13.65000,75000
09/07/2009,0000,13.50000,13.80000,13.50000,13.50000,85000
09/08/2009,0000,13.50000,14.05000,13.50000,13.60000,107000
09/09/2009,0000,13.70000,14.00000,13.70000,13.90000,107000
09/10/2009,0000,14.10000,14.10000,13.60000,13.85000,129000
09/11/2009,0000,14.00000,14.30000,13.80000,13.80000,120000
09/14/2009,0000,13.60000,14.00000,13.60000,14.00000,53000
09/15/2009,0000,14.20000,14.30000,14.00000,14.00000,134000
09/16/2009,0000,14.20000,14.25000,14.05000,14.20000,115000
09/17/2009,0000,14.20000,14.30000,14.10000,14.25000,88000
09/18/2009,0000,14.25000,14.40000,13.75000,14.25000,125000
09/21/2009,0000,14.25000,14.30000,14.10000,14.25000,127000
09/22/2009,0000,14.00000,15.15000,14.00000,15.15000,177000
09/23/2009,0000,15.00000,16.00000,14.50000,15.15000,113000
09/24/2009,0000,15.00000,15.00000,14.60000,14.60000,58000
09/25/2009,0000,14.90000,15.00000,14.70000,15.00000,52000
09/28/2009,0000,15.45000,15.45000,15.20000,15.20000,107000
09/29/2009,0000,14.85000,15.80000,14.85000,15.45000,74000
09/30/2009,0000,15.20000,15.90000,15.00000,15.75000,103000
10/01/2009,0000,15.80000,16.10000,15.65000,15.80000,49000
10/02/2009,0000,15.50000,15.90000,15.50000,15.80000,96000
10/05/2009,0000,16.20000,16.90000,16.20000,16.90000,401000
10/06/2009,0000,17.00000,18.05000,16.00000,17.70000,324000
10/07/2009,0000,17.70000,17.70000,16.50000,17.45000,247000
10/08/2009,0000,17.00000,17.10000,16.60000,16.95000,110000
10/09/2009,0000,17.65000,17.65000,16.90000,17.00000,56000
10/12/2009,0000,18.15000,18.15000,18.10000,18.15000,529000
10/13/2009,0000,18.00000,19.40000,18.00000,19.40000,715000
10/14/2009,0000,20.20000,20.75000,20.00000,20.75000,1293000
10/15/2009,0000,20.40000,20.65000,19.50000,20.30000,642000
10/16/2009,0000,20.00000,20.20000,19.70000,19.90000,234000
10/19/2009,0000,19.90000,20.40000,19.70000,20.40000,249000
10/20/2009,0000,20.50000,20.50000,19.80000,20.00000,172000
10/21/2009,0000,19.60000,19.95000,19.60000,19.90000,163000
10/22/2009,0000,19.50000,19.80000,19.00000,19.00000,221000
10/23/2009,0000,19.10000,20.00000,18.70000,19.50000,168000
10/26/2009,0000,19.70000,19.90000,19.40000,19.60000,46000
10/27/2009,0000,19.60000,19.80000,19.40000,19.70000,65000
10/28/2009,0000,19.60000,19.60000,19.05000,19.15000,130000
10/29/2009,0000,19.00000,19.00000,17.95000,18.00000,269000
10/30/2009,0000,18.10000,18.45000,18.00000,18.30000,128000
11/02/2009,0000,17.50000,18.30000,17.50000,18.10000,66000
11/03/2009,0000,18.10000,18.70000,18.10000,18.30000,52000
11/04/2009,0000,18.55000,18.80000,18.40000,18.80000,60000
11/05/2009,0000,18.75000,18.75000,18.30000,18.30000,80000
11/06/2009,0000,18.50000,18.60000,18.30000,18.30000,33000
11/09/2009,0000,18.30000,18.60000,18.00000,18.40000,110000
11/10/2009,0000,18.40000,18.80000,18.30000,18.45000,64000
11/11/2009,0000,18.45000,18.65000,18.45000,18.50000,53000
11/12/2009,0000,18.70000,18.70000,18.35000,18.50000,28000
11/13/2009,0000,18.50000,18.80000,18.40000,18.45000,55000
11/16/2009,0000,18.40000,18.80000,18.00000,18.50000,85000
11/17/2009,0000,18.30000,18.35000,18.15000,18.35000,35000
11/18/2009,0000,18.45000,18.45000,18.05000,18.35000,95000
11/19/2009,0000,18.35000,18.35000,18.10000,18.10000,51000
11/20/2009,0000,18.05000,18.55000,18.00000,18.05000,71000
11/23/2009,0000,18.45000,18.45000,18.10000,18.40000,31000
11/24/2009,0000,18.50000,19.40000,18.45000,18.45000,142000
11/25/2009,0000,18.45000,18.85000,18.45000,18.75000,52000
11/26/2009,0000,18.90000,18.90000,18.50000,18.75000,44000
11/27/2009,0000,18.45000,18.65000,18.40000,18.50000,54000
11/30/2009,0000,18.60000,19.00000,18.50000,18.70000,76000
12/01/2009,0000,18.70000,20.00000,18.20000,20.00000,294000
12/02/2009,0000,21.40000,21.40000,21.40000,21.40000,585000
12/03/2009,0000,22.85000,22.85000,22.85000,22.85000,874000
12/04/2009,0000,24.40000,24.40000,24.40000,24.40000,562000
12/07/2009,0000,26.10000,26.10000,26.10000,26.10000,307000
12/08/2009,0000,27.90000,27.90000,27.90000,27.90000,275000
12/09/2009,0000,29.85000,29.85000,25.95000,26.20000,2021000
12/11/2009,0000,26.30000,26.30000,25.00000,25.70000,863000
12/14/2009,0000,25.70000,25.90000,25.00000,25.00000,603000
12/15/2009,0000,25.00000,25.50000,25.00000,25.15000,322000
12/16/2009,0000,26.80000,26.80000,25.50000,26.15000,466000
12/17/2009,0000,26.50000,27.50000,25.50000,25.50000,383000
12/18/2009,0000,23.90000,25.60000,23.90000,25.00000,437000
12/21/2009,0000,25.00000,25.40000,24.50000,24.90000,300000
12/22/2009,0000,25.00000,25.10000,24.50000,24.90000,220000
12/23/2009,0000,24.60000,26.60000,24.60000,26.60000,864000
12/25/2009,0000,28.20000,28.20000,26.50000,26.55000,482000
12/25/2009,0000,28.20000,28.20000,26.50000,26.55000,482000
12/28/2009,0000,26.55000,26.80000,25.80000,25.80000,368000
12/29/2009,1230,26.00000,26.10000,25.40000,26.10000,403634
