DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.53000,12.24000,11.53000,12.24000,2300
04/03/2007,0000,12.24000,12.28000,12.24000,12.28000,3500
04/04/2007,0000,12.10000,12.82000,12.10000,12.82000,2300
04/09/2007,0000,12.15000,12.73000,12.15000,12.15000,500
04/10/2007,0000,12.06000,12.64000,12.06000,12.64000,4600
04/11/2007,0000,12.01000,12.55000,12.01000,12.55000,2300
04/12/2007,0000,11.79000,12.06000,11.79000,12.06000,2300
04/16/2007,0000,12.68000,12.90000,12.55000,12.64000,38500
04/17/2007,0000,12.82000,12.95000,12.82000,12.90000,25700
04/18/2007,0000,12.59000,12.59000,12.59000,12.59000,1100
04/19/2007,0000,12.64000,12.64000,12.64000,12.64000,5800
04/20/2007,0000,12.90000,12.90000,12.50000,12.50000,2300
04/23/2007,0000,12.68000,12.68000,12.68000,12.68000,1100
04/26/2007,0000,12.68000,12.73000,12.15000,12.73000,22200
05/02/2007,0000,12.46000,12.46000,12.46000,12.46000,5800
05/04/2007,0000,12.37000,12.37000,12.15000,12.19000,4600
05/09/2007,0000,12.01000,12.01000,12.01000,12.01000,2300
05/10/2007,0000,12.06000,12.82000,12.06000,12.82000,46700
05/11/2007,0000,12.90000,12.90000,12.59000,12.59000,3500
05/15/2007,0000,12.24000,12.24000,12.24000,12.24000,2300
05/16/2007,0000,11.93000,11.93000,11.93000,11.93000,3500
05/17/2007,0000,12.64000,12.64000,12.46000,12.46000,7000
05/18/2007,0000,12.15000,12.15000,12.15000,12.15000,2300
05/21/2007,0000,12.10000,12.15000,11.93000,12.01000,8100
05/24/2007,0000,11.93000,12.50000,11.93000,12.50000,2300
05/25/2007,0000,12.46000,12.46000,12.46000,12.46000,3500
05/28/2007,0000,12.10000,12.10000,12.01000,12.01000,3500
05/29/2007,0000,12.37000,12.42000,12.01000,12.42000,7000
05/31/2007,0000,12.42000,12.46000,12.42000,12.46000,4600
06/01/2007,0000,11.61000,11.61000,11.61000,11.61000,1100
06/05/2007,0000,11.84000,12.28000,11.84000,11.84000,100
06/06/2007,0000,11.97000,12.28000,11.97000,12.28000,5800
06/07/2007,0000,12.37000,12.37000,12.37000,12.37000,2300
06/08/2007,0000,11.79000,11.79000,11.79000,11.79000,1100
06/11/2007,0000,12.59000,12.59000,12.59000,12.59000,3500
06/12/2007,0000,12.59000,12.59000,12.15000,12.15000,14000
06/13/2007,0000,12.19000,12.19000,12.19000,12.19000,1100
06/14/2007,0000,12.19000,12.19000,12.19000,12.19000,5800
06/15/2007,0000,12.01000,12.59000,12.01000,12.59000,3500
06/20/2007,0000,12.15000,12.64000,12.15000,12.64000,4600
06/21/2007,0000,11.93000,12.50000,11.93000,12.50000,2300
06/22/2007,0000,12.37000,12.50000,12.37000,12.46000,4600
06/25/2007,0000,12.64000,12.64000,12.55000,12.55000,8100
06/26/2007,0000,12.42000,12.46000,11.79000,12.46000,17500
06/27/2007,0000,12.59000,12.59000,12.24000,12.24000,12800
06/28/2007,0000,12.28000,12.28000,12.10000,12.28000,9300
07/02/2007,0000,12.42000,12.64000,12.42000,12.64000,8100
07/03/2007,0000,12.90000,12.90000,12.90000,12.90000,4600
07/04/2007,0000,12.90000,13.08000,12.90000,12.99000,11600
07/05/2007,0000,12.99000,13.17000,12.99000,13.17000,9300
07/09/2007,0000,13.17000,13.17000,12.77000,12.77000,8100
07/10/2007,0000,12.82000,12.90000,12.82000,12.90000,2300
07/11/2007,0000,12.90000,12.99000,12.90000,12.99000,16300
07/12/2007,0000,13.17000,13.71000,12.99000,12.99000,42000
07/13/2007,0000,13.26000,13.26000,12.90000,12.95000,10500
07/16/2007,0000,13.13000,13.13000,12.73000,12.73000,2300
07/17/2007,0000,12.77000,13.62000,12.73000,13.62000,130800
07/18/2007,0000,14.51000,14.51000,13.39000,13.62000,47900
07/19/2007,0000,13.62000,13.62000,13.26000,13.53000,10500
07/20/2007,0000,13.44000,13.44000,13.04000,13.13000,3500
07/23/2007,0000,13.13000,13.53000,13.13000,13.13000,33800
07/24/2007,0000,13.13000,13.57000,13.13000,13.35000,5800
07/25/2007,0000,13.71000,14.24000,13.71000,14.24000,47900
07/26/2007,0000,14.42000,14.42000,13.79000,13.79000,40800
07/27/2007,0000,13.79000,13.79000,13.22000,13.22000,4600
07/30/2007,0000,12.73000,12.73000,12.73000,12.73000,2300
07/31/2007,0000,13.17000,13.53000,12.95000,12.95000,10500
08/01/2007,0000,13.08000,13.08000,13.04000,13.04000,39700
08/02/2007,0000,13.35000,13.35000,13.08000,13.08000,7000
08/03/2007,0000,12.33000,13.08000,12.33000,13.08000,9300
08/06/2007,0000,12.99000,12.99000,12.99000,12.99000,4600
08/07/2007,0000,12.77000,12.77000,12.77000,12.77000,7000
08/08/2007,0000,12.73000,12.73000,12.73000,12.73000,14000
08/09/2007,0000,12.86000,12.86000,12.86000,12.86000,1100
08/10/2007,0000,12.55000,13.35000,12.55000,13.35000,2300
08/14/2007,0000,12.95000,13.17000,12.95000,12.95000,12800
08/15/2007,0000,13.22000,13.22000,13.22000,13.22000,1100
08/16/2007,0000,12.90000,12.90000,12.68000,12.77000,3500
08/17/2007,0000,12.59000,12.59000,12.55000,12.55000,7000
08/20/2007,0000,12.68000,12.68000,12.68000,12.68000,1100
08/22/2007,0000,12.46000,12.55000,12.46000,12.50000,4600
08/24/2007,0000,12.50000,12.50000,12.50000,12.50000,2300
08/27/2007,0000,12.77000,12.90000,12.77000,12.90000,7000
08/28/2007,0000,13.17000,13.17000,12.55000,12.55000,3500
08/29/2007,0000,12.19000,12.46000,12.19000,12.46000,8100
08/30/2007,0000,12.46000,12.82000,12.46000,12.46000,5800
08/31/2007,0000,12.55000,12.55000,12.55000,12.55000,2300
09/03/2007,0000,12.90000,12.90000,12.90000,12.90000,2300
09/04/2007,0000,13.17000,13.17000,13.17000,13.17000,1100
09/07/2007,0000,12.68000,12.68000,12.68000,12.68000,1100
09/10/2007,0000,13.08000,13.08000,12.68000,12.68000,2300
09/13/2007,0000,12.73000,12.82000,12.73000,12.82000,7000
09/14/2007,0000,13.71000,13.71000,13.71000,13.71000,269900
09/17/2007,0000,14.64000,14.64000,14.64000,14.64000,114500
09/19/2007,0000,15.66000,15.66000,14.73000,15.66000,358700
09/20/2007,0000,16.75000,16.75000,16.75000,16.75000,123400
09/21/2007,0000,17.88000,17.88000,17.88000,17.88000,80400
09/26/2007,0000,19.10000,19.10000,19.10000,19.10000,62800
09/27/2007,0000,20.42000,20.42000,20.42000,20.42000,36300
09/28/2007,0000,21.84000,21.84000,19.43000,20.09000,459700
10/01/2007,0000,17.92000,18.87000,17.50000,17.50000,200600
10/02/2007,0000,18.11000,18.11000,16.70000,16.70000,120100
10/03/2007,0000,16.70000,17.83000,16.70000,17.74000,255700
10/04/2007,0000,17.69000,17.69000,16.79000,17.08000,62800
10/05/2007,0000,17.17000,17.17000,16.32000,16.32000,38500
10/08/2007,0000,16.70000,17.45000,16.70000,16.98000,134400
10/09/2007,0000,16.98000,17.17000,16.32000,16.32000,44000
10/11/2007,0000,16.51000,16.79000,16.04000,16.04000,50700
10/12/2007,0000,16.04000,16.04000,15.24000,15.33000,62800
10/15/2007,0000,15.33000,15.71000,14.91000,14.91000,12100
10/16/2007,0000,14.62000,15.38000,14.53000,14.91000,30800
10/17/2007,0000,15.09000,15.80000,15.09000,15.47000,15400
10/18/2007,0000,15.66000,16.08000,15.33000,16.08000,9900
10/19/2007,0000,15.57000,15.57000,15.33000,15.38000,26400
10/22/2007,0000,15.09000,16.23000,14.72000,15.42000,63900
10/23/2007,0000,15.42000,15.85000,14.76000,15.38000,30800
10/24/2007,0000,15.33000,15.33000,14.81000,14.81000,19800
10/25/2007,0000,14.62000,14.72000,14.34000,14.72000,9900
10/26/2007,0000,15.52000,15.52000,14.58000,14.58000,16500
10/29/2007,0000,14.34000,14.95000,13.82000,13.92000,56200
10/30/2007,0000,14.25000,14.53000,14.15000,14.39000,34100
10/31/2007,0000,14.34000,14.34000,14.15000,14.15000,6600
11/01/2007,0000,14.25000,14.76000,14.25000,14.58000,18700
11/02/2007,0000,14.43000,14.58000,13.96000,14.43000,36300
11/05/2007,0000,14.43000,14.43000,14.43000,14.43000,4400
11/06/2007,0000,14.39000,14.39000,14.25000,14.25000,3300
11/07/2007,0000,13.49000,14.25000,13.49000,14.25000,56200
11/08/2007,0000,13.58000,14.06000,13.58000,13.68000,30800
11/09/2007,0000,13.87000,13.96000,13.68000,13.96000,6600
11/12/2007,0000,14.72000,14.72000,13.58000,14.25000,5500
11/13/2007,0000,13.77000,14.06000,13.68000,14.06000,3300
11/14/2007,0000,13.96000,14.01000,13.77000,13.77000,3300
11/15/2007,0000,13.49000,14.25000,13.49000,13.82000,4400
11/19/2007,0000,13.68000,13.68000,13.58000,13.58000,4400
11/20/2007,0000,13.30000,13.58000,13.30000,13.58000,9900
11/21/2007,0000,13.44000,13.44000,13.35000,13.35000,8800
11/22/2007,0000,13.30000,13.30000,13.07000,13.07000,4400
11/23/2007,0000,13.21000,13.54000,13.21000,13.54000,14300
11/26/2007,0000,13.25000,13.25000,13.25000,13.25000,1100
11/27/2007,0000,13.21000,13.54000,13.07000,13.54000,7700
11/28/2007,0000,13.21000,13.21000,13.21000,13.21000,1100
11/29/2007,0000,13.25000,13.25000,13.21000,13.21000,9900
11/30/2007,0000,13.07000,13.21000,13.07000,13.07000,100
12/03/2007,0000,13.21000,13.21000,13.21000,13.21000,6600
12/04/2007,0000,13.21000,13.30000,13.21000,13.30000,3300
12/05/2007,0000,13.25000,13.25000,13.25000,13.25000,2200
12/06/2007,0000,13.25000,13.25000,13.11000,13.11000,13200
12/07/2007,0000,13.07000,13.11000,13.07000,13.11000,2200
12/10/2007,0000,13.68000,14.01000,13.68000,14.01000,22000
12/11/2007,0000,14.95000,14.95000,14.15000,14.91000,60600
12/12/2007,0000,15.09000,15.09000,14.43000,14.43000,29700
12/13/2007,0000,14.91000,14.91000,14.43000,14.43000,3300
12/14/2007,0000,14.43000,14.53000,13.77000,14.48000,14300
12/17/2007,0000,15.42000,15.42000,13.96000,13.96000,11000
12/18/2007,0000,13.73000,13.73000,13.68000,13.73000,15400
12/19/2007,0000,13.73000,13.96000,13.49000,13.49000,3300
12/20/2007,0000,13.25000,13.44000,13.25000,13.44000,4400
12/21/2007,0000,13.16000,13.35000,13.16000,13.21000,15400
12/24/2007,0000,13.77000,13.77000,13.40000,13.40000,5500
12/25/2007,0000,14.10000,14.10000,14.10000,14.10000,1100
12/26/2007,0000,14.91000,14.91000,14.91000,14.91000,1100
12/27/2007,0000,14.06000,14.53000,14.06000,14.10000,6600
12/28/2007,0000,13.77000,13.77000,13.49000,13.49000,5500
12/31/2007,0000,13.49000,13.49000,13.30000,13.30000,6600
01/02/2008,0000,13.58000,13.58000,13.58000,13.58000,1100
01/04/2008,0000,13.58000,13.58000,13.58000,13.58000,3300
01/07/2008,0000,13.58000,13.87000,13.54000,13.87000,3300
01/08/2008,0000,14.06000,14.06000,13.92000,13.92000,2200
01/09/2008,0000,14.06000,14.06000,13.77000,13.77000,4400
01/10/2008,0000,13.40000,13.44000,13.21000,13.21000,8800
01/11/2008,0000,13.16000,13.16000,13.16000,13.16000,1100
01/14/2008,0000,13.96000,14.06000,13.96000,14.06000,9900
01/15/2008,0000,14.06000,14.48000,14.06000,14.48000,2200
01/17/2008,0000,13.58000,13.58000,13.49000,13.49000,26400
01/21/2008,0000,13.87000,14.15000,13.87000,14.15000,3300
01/22/2008,0000,13.25000,13.30000,13.16000,13.16000,6600
01/23/2008,0000,13.16000,13.16000,13.16000,13.16000,1100
01/24/2008,0000,13.21000,13.40000,13.11000,13.16000,7700
01/28/2008,0000,13.92000,13.92000,13.92000,13.92000,1100
01/29/2008,0000,13.21000,13.21000,13.16000,13.16000,7700
01/30/2008,0000,13.40000,13.49000,13.07000,13.07000,28600
01/31/2008,0000,13.11000,13.11000,13.07000,13.07000,4400
02/01/2008,0000,12.88000,13.49000,12.88000,13.07000,5500
02/12/2008,0000,13.07000,13.07000,13.07000,13.07000,1100
02/14/2008,0000,13.77000,13.77000,13.77000,13.77000,1100
02/20/2008,0000,13.11000,13.11000,13.07000,13.07000,2200
02/21/2008,0000,12.88000,12.88000,12.88000,12.88000,1100
02/25/2008,0000,12.83000,13.30000,12.83000,13.30000,36300
02/26/2008,0000,12.88000,12.88000,12.83000,12.83000,6600
02/27/2008,0000,12.88000,12.88000,12.83000,12.83000,6600
02/29/2008,0000,12.83000,12.97000,12.59000,12.97000,15400
03/04/2008,0000,13.11000,13.40000,13.11000,13.40000,6600
03/05/2008,0000,13.54000,13.54000,13.54000,13.54000,1100
03/06/2008,0000,13.07000,13.07000,12.97000,13.02000,7700
03/07/2008,0000,12.83000,12.83000,12.83000,12.83000,4400
03/10/2008,0000,12.78000,12.78000,12.78000,12.78000,4400
03/11/2008,0000,12.74000,12.92000,12.74000,12.92000,3300
03/12/2008,0000,12.97000,12.97000,12.97000,12.97000,2200
03/17/2008,0000,13.21000,13.21000,13.21000,13.21000,1100
03/18/2008,0000,12.74000,12.88000,12.74000,12.88000,3300
03/19/2008,0000,13.21000,13.63000,13.21000,13.21000,5500
03/20/2008,0000,13.63000,13.63000,13.16000,13.25000,3300
03/21/2008,0000,13.21000,13.40000,13.21000,13.40000,17600
03/24/2008,0000,13.40000,14.15000,13.40000,14.15000,13200
03/25/2008,0000,14.34000,14.34000,14.15000,14.34000,8800
03/26/2008,0000,14.48000,14.48000,14.34000,14.48000,4400
03/27/2008,0000,14.01000,14.48000,14.01000,14.01000,3300
03/28/2008,0000,14.25000,14.25000,14.25000,14.25000,1100
04/01/2008,0000,14.25000,14.39000,14.25000,14.39000,2200
04/02/2008,0000,14.39000,14.91000,14.34000,14.34000,4400
04/03/2008,0000,14.48000,14.48000,14.48000,14.48000,1100
04/08/2008,0000,14.62000,14.62000,14.15000,14.48000,7700
04/09/2008,0000,14.43000,14.43000,14.43000,14.43000,2200
04/10/2008,0000,14.48000,14.48000,14.48000,14.48000,3300
04/11/2008,0000,14.53000,14.53000,14.53000,14.53000,3300
04/14/2008,0000,15.09000,15.28000,15.09000,15.28000,8800
04/15/2008,0000,15.28000,15.28000,14.43000,14.43000,14300
04/16/2008,0000,15.14000,15.24000,14.58000,15.19000,7700
04/17/2008,0000,15.33000,15.90000,14.76000,14.76000,8800
04/18/2008,0000,15.09000,15.47000,15.05000,15.24000,11000
04/21/2008,0000,14.81000,16.18000,14.81000,15.94000,46300
04/22/2008,0000,15.90000,16.37000,15.90000,16.37000,37400
04/23/2008,0000,16.18000,16.37000,15.90000,16.32000,12100
04/24/2008,0000,16.32000,16.32000,16.32000,16.32000,6600
04/25/2008,0000,16.23000,16.75000,15.52000,15.52000,7700
04/28/2008,0000,16.13000,16.13000,15.09000,15.19000,8800
04/29/2008,0000,15.66000,15.66000,14.48000,15.28000,7700
04/30/2008,0000,15.28000,15.28000,15.19000,15.24000,7700
05/02/2008,0000,14.86000,15.09000,14.86000,15.09000,3300
05/05/2008,0000,15.33000,15.57000,15.09000,15.09000,7700
05/06/2008,0000,14.72000,14.91000,14.72000,14.91000,2200
05/07/2008,0000,15.80000,15.80000,15.75000,15.75000,2200
05/09/2008,0000,15.71000,15.90000,15.00000,15.38000,9900
05/12/2008,0000,15.38000,16.32000,15.38000,16.04000,33000
05/13/2008,0000,16.79000,17.12000,16.79000,17.12000,201700
05/14/2008,0000,17.08000,17.08000,15.94000,16.75000,76000
05/15/2008,0000,16.08000,16.56000,16.04000,16.04000,24200
05/16/2008,0000,16.46000,16.46000,15.71000,15.71000,13200
05/19/2008,0000,16.04000,16.65000,16.04000,16.32000,68300
05/20/2008,0000,16.32000,16.60000,15.90000,15.90000,35200
05/21/2008,0000,16.27000,16.98000,16.27000,16.98000,73800
05/22/2008,0000,18.16000,18.16000,18.16000,18.16000,72700
05/23/2008,0000,19.39000,19.39000,18.16000,18.16000,264500
05/26/2008,0000,18.02000,18.07000,16.93000,17.12000,66100
05/27/2008,0000,17.78000,17.78000,15.94000,16.51000,68300
05/28/2008,0000,16.51000,16.98000,15.94000,15.99000,50700
05/29/2008,0000,15.99000,15.99000,15.38000,15.85000,31900
05/30/2008,0000,16.60000,16.79000,15.47000,16.65000,25300
06/02/2008,0000,16.65000,17.08000,16.08000,16.23000,29700
06/03/2008,0000,16.70000,17.36000,16.60000,17.03000,60600
06/04/2008,0000,16.13000,17.41000,16.13000,16.84000,35200
06/05/2008,0000,17.17000,17.17000,16.23000,16.84000,19800
06/06/2008,0000,16.75000,16.75000,16.65000,16.65000,6600
06/09/2008,0000,16.65000,17.08000,16.65000,16.93000,9900
06/10/2008,0000,17.03000,17.03000,16.65000,16.65000,7700
06/11/2008,0000,16.89000,16.98000,16.65000,16.65000,13200
06/12/2008,0000,16.65000,16.65000,15.57000,16.60000,17600
06/13/2008,0000,16.51000,16.51000,15.90000,16.37000,6600
06/16/2008,0000,15.33000,16.32000,15.33000,16.13000,5500
06/17/2008,0000,16.37000,16.37000,16.37000,16.37000,2200
06/18/2008,0000,16.37000,16.42000,16.37000,16.37000,5500
06/19/2008,0000,16.37000,16.37000,16.37000,16.37000,1100
06/20/2008,0000,16.37000,16.37000,15.85000,15.85000,4400
06/23/2008,0000,15.85000,15.85000,15.28000,15.28000,5500
06/24/2008,0000,15.80000,15.80000,15.80000,15.80000,1100
06/25/2008,0000,15.57000,16.46000,15.57000,16.04000,7700
06/27/2008,0000,15.19000,16.04000,15.19000,16.04000,9900
06/30/2008,0000,15.61000,15.66000,15.61000,15.66000,2200
07/01/2008,0000,15.66000,16.13000,14.95000,14.95000,9900
07/02/2008,0000,14.72000,15.47000,14.72000,15.47000,3300
07/03/2008,0000,15.28000,15.28000,15.09000,15.09000,3300
07/04/2008,0000,15.75000,15.75000,15.75000,15.75000,1100
07/07/2008,0000,14.76000,14.81000,14.76000,14.81000,2200
07/08/2008,0000,15.52000,15.52000,14.53000,14.53000,2200
07/09/2008,0000,14.20000,14.81000,14.20000,14.20000,500
07/10/2008,0000,14.86000,14.86000,14.86000,14.86000,1100
07/14/2008,0000,14.20000,15.05000,14.20000,14.20000,400
07/15/2008,0000,15.28000,15.28000,15.28000,15.28000,1100
07/17/2008,0000,15.00000,15.00000,15.00000,15.00000,1100
07/18/2008,0000,14.15000,15.28000,14.15000,15.28000,2200
07/21/2008,0000,14.62000,14.62000,14.62000,14.62000,1100
07/22/2008,0000,14.62000,14.72000,14.25000,14.72000,3300
07/23/2008,0000,14.29000,14.53000,14.29000,14.53000,8800
07/25/2008,0000,14.34000,14.34000,14.15000,14.15000,11000
07/29/2008,0000,14.53000,14.53000,13.49000,13.49000,4400
07/30/2008,0000,14.25000,14.25000,14.01000,14.01000,2200
07/31/2008,0000,13.68000,13.96000,13.40000,13.96000,8800
08/01/2008,0000,14.06000,14.06000,13.40000,13.54000,3300
08/04/2008,0000,13.35000,14.01000,13.35000,13.54000,5500
08/05/2008,0000,13.40000,13.40000,13.40000,13.40000,1100
08/06/2008,0000,13.40000,13.54000,13.40000,13.54000,2200
08/07/2008,0000,14.20000,14.20000,13.21000,13.21000,6600
08/08/2008,0000,13.54000,13.54000,13.02000,13.02000,8800
08/11/2008,0000,13.21000,13.21000,13.07000,13.21000,7700
08/12/2008,0000,13.11000,13.11000,13.11000,13.11000,1100
08/13/2008,0000,13.21000,13.73000,13.21000,13.73000,2200
08/14/2008,0000,13.30000,13.73000,13.30000,13.73000,3300
08/19/2008,0000,13.25000,13.25000,13.25000,13.25000,3300
08/20/2008,0000,13.21000,13.21000,13.02000,13.02000,4400
08/21/2008,0000,13.02000,13.02000,13.02000,13.02000,4400
08/22/2008,0000,13.02000,13.02000,13.02000,13.02000,1100
08/25/2008,0000,12.41000,12.41000,12.41000,12.41000,1100
08/26/2008,0000,13.21000,13.21000,13.07000,13.07000,2200
08/27/2008,0000,13.07000,13.07000,13.02000,13.02000,4400
08/28/2008,0000,13.02000,13.21000,13.02000,13.07000,7700
09/01/2008,0000,12.78000,12.78000,12.50000,12.50000,5500
09/02/2008,0000,13.21000,13.21000,12.78000,12.78000,3300
09/03/2008,0000,12.88000,12.88000,12.26000,12.31000,20900
09/04/2008,0000,11.93000,13.02000,11.89000,12.88000,11000
09/05/2008,0000,12.88000,12.88000,12.83000,12.83000,5500
09/08/2008,0000,12.74000,13.02000,12.74000,12.92000,12100
09/09/2008,0000,12.88000,12.92000,12.74000,12.74000,6600
09/10/2008,0000,13.54000,13.54000,13.40000,13.49000,5500
09/11/2008,0000,12.65000,13.05000,12.65000,13.00000,6200
09/12/2008,0000,13.05000,13.05000,13.05000,13.05000,2000
09/16/2008,0000,12.20000,12.35000,12.20000,12.35000,2000
09/17/2008,0000,13.00000,13.00000,12.15000,12.35000,11400
09/18/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
09/19/2008,0000,12.00000,12.75000,12.00000,12.75000,7200
09/22/2008,0000,12.45000,13.55000,12.45000,12.45000,100
09/23/2008,0000,12.35000,12.35000,12.35000,12.35000,1000
09/26/2008,0000,13.10000,13.10000,12.45000,12.45000,3100
09/30/2008,0000,12.00000,12.45000,11.60000,11.70000,14500
10/01/2008,0000,10.90000,11.10000,10.90000,11.10000,12400
10/02/2008,0000,11.70000,11.80000,11.60000,11.60000,5200
10/03/2008,0000,11.30000,11.30000,11.30000,11.30000,2000
10/06/2008,0000,11.90000,12.05000,11.90000,12.05000,10400
10/07/2008,0000,11.45000,11.45000,11.45000,11.45000,2000
10/08/2008,0000,10.85000,10.85000,10.85000,10.85000,3100
10/09/2008,0000,10.45000,10.45000,10.45000,10.45000,2000
10/13/2008,0000,10.10000,10.15000,10.10000,10.15000,3100
10/14/2008,0000,10.80000,10.85000,10.80000,10.85000,6200
10/15/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
10/17/2008,0000,11.25000,11.25000,11.25000,11.25000,12400
10/20/2008,0000,10.90000,11.90000,10.90000,10.90000,700
10/22/2008,0000,11.90000,11.95000,11.90000,11.95000,2000
10/23/2008,0000,11.55000,11.55000,11.55000,11.55000,1000
10/24/2008,0000,11.15000,11.15000,11.15000,11.15000,2000
10/27/2008,0000,10.45000,11.80000,10.45000,10.45000,500
10/28/2008,0000,11.80000,11.80000,11.75000,11.75000,2000
10/30/2008,0000,12.45000,12.45000,12.45000,12.45000,1000
10/31/2008,0000,12.40000,12.40000,12.40000,12.40000,2000
11/03/2008,0000,11.60000,11.85000,11.60000,11.85000,3100
11/04/2008,0000,11.30000,12.45000,11.30000,12.45000,4100
11/07/2008,0000,11.75000,12.35000,11.75000,12.35000,5200
11/10/2008,0000,11.80000,12.75000,11.80000,12.75000,2000
11/11/2008,0000,12.70000,12.70000,12.00000,12.65000,6200
11/12/2008,0000,12.30000,12.30000,12.30000,12.30000,2000
11/13/2008,0000,11.55000,12.45000,11.55000,12.45000,2000
11/14/2008,0000,12.60000,12.60000,12.60000,12.60000,1000
11/17/2008,0000,12.60000,12.60000,11.75000,11.95000,11400
11/18/2008,0000,11.25000,11.85000,11.20000,11.85000,3100
11/19/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
11/25/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
11/26/2008,0000,11.80000,11.95000,10.85000,11.95000,6200
11/27/2008,0000,11.45000,11.65000,11.45000,11.65000,5200
11/28/2008,0000,11.10000,12.35000,11.10000,12.35000,6200
12/01/2008,0000,11.65000,11.65000,11.65000,11.65000,3100
12/02/2008,0000,10.85000,10.85000,10.85000,10.85000,5200
12/04/2008,0000,11.35000,11.35000,11.35000,11.35000,1000
12/09/2008,0000,11.65000,11.65000,11.65000,11.65000,1000
12/11/2008,0000,11.10000,11.10000,10.85000,10.85000,16600
12/12/2008,0000,10.90000,11.05000,10.90000,10.90000,10400
12/15/2008,0000,10.55000,11.05000,10.55000,10.55000,800
12/16/2008,0000,11.10000,11.15000,11.10000,11.15000,4100
12/17/2008,0000,10.75000,11.25000,10.75000,10.75000,200
12/23/2008,0000,10.45000,10.50000,10.45000,10.45000,5200
12/24/2008,0000,10.15000,10.60000,10.15000,10.60000,2000
12/25/2008,0000,10.20000,10.65000,10.20000,10.20000,100
12/26/2008,0000,10.85000,11.30000,10.60000,10.60000,14500
12/30/2008,0000,10.95000,10.95000,10.95000,10.95000,2000
12/31/2008,0000,11.25000,11.25000,11.25000,11.25000,1000
01/05/2009,0000,11.50000,11.50000,11.50000,11.50000,1000
01/06/2009,0000,11.50000,11.50000,11.50000,11.50000,4100
01/07/2009,0000,11.50000,11.50000,11.50000,11.50000,3100
01/08/2009,0000,11.50000,11.50000,11.50000,11.50000,3100
01/13/2009,0000,11.60000,11.90000,11.60000,11.60000,12400
01/14/2009,0000,11.20000,11.85000,11.20000,11.85000,2000
01/15/2009,0000,11.80000,11.80000,11.80000,11.80000,2000
01/16/2009,0000,12.30000,12.30000,12.20000,12.20000,4100
01/19/2009,0000,12.65000,12.65000,12.65000,12.65000,3100
01/21/2009,0000,12.65000,12.65000,12.30000,12.30000,3100
02/04/2009,0000,12.30000,12.30000,12.30000,12.30000,3100
02/05/2009,0000,12.30000,12.60000,12.30000,12.30000,200
02/06/2009,0000,11.80000,11.80000,11.80000,11.80000,1000
02/10/2009,0000,11.80000,11.80000,11.80000,11.80000,2000
02/11/2009,0000,11.90000,12.60000,11.90000,12.60000,4100
02/12/2009,0000,12.00000,12.55000,12.00000,12.55000,4100
02/13/2009,0000,12.45000,13.05000,12.45000,13.05000,4100
02/18/2009,0000,12.80000,12.90000,12.80000,12.90000,2000
02/19/2009,0000,12.35000,12.95000,12.35000,12.35000,100
02/20/2009,0000,12.25000,12.25000,12.25000,12.25000,2000
02/23/2009,0000,12.75000,13.00000,11.75000,12.65000,6200
02/24/2009,0000,12.00000,12.75000,12.00000,12.15000,6200
02/26/2009,0000,12.15000,12.15000,12.15000,12.15000,1000
03/02/2009,0000,11.65000,11.65000,11.50000,11.50000,3100
03/03/2009,0000,11.05000,11.50000,11.05000,11.50000,2000
03/04/2009,0000,10.80000,10.80000,10.80000,10.80000,1000
03/05/2009,0000,11.50000,11.55000,11.50000,11.55000,8300
03/06/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
03/11/2009,0000,11.55000,11.55000,11.55000,11.55000,2000
03/12/2009,0000,11.80000,12.00000,11.80000,12.00000,5200
03/17/2009,0000,11.70000,11.70000,11.70000,11.70000,1000
03/18/2009,0000,11.15000,12.50000,11.15000,12.50000,5200
03/19/2009,0000,12.05000,12.05000,12.05000,12.05000,1000
03/23/2009,0000,12.50000,12.50000,12.50000,12.50000,2000
03/24/2009,0000,12.80000,12.80000,12.80000,12.80000,1000
03/26/2009,0000,12.95000,13.45000,12.95000,13.45000,7200
03/30/2009,0000,12.70000,12.70000,12.70000,12.70000,1000
03/31/2009,0000,12.80000,13.35000,12.80000,13.35000,4100
04/01/2009,0000,12.95000,13.35000,12.95000,12.95000,300
04/02/2009,0000,12.95000,13.35000,12.95000,12.95000,200
04/03/2009,0000,13.35000,13.35000,13.35000,13.35000,2000
04/06/2009,0000,13.35000,13.35000,13.35000,13.35000,1000
04/08/2009,0000,12.85000,12.85000,12.85000,12.85000,2000
04/09/2009,0000,12.65000,12.65000,12.65000,12.65000,2000
04/10/2009,0000,13.30000,13.35000,12.80000,12.80000,9300
04/13/2009,0000,12.80000,13.50000,12.80000,13.45000,14500
04/14/2009,0000,12.95000,13.60000,12.95000,13.20000,10400
04/15/2009,0000,12.80000,13.30000,12.80000,13.30000,5200
04/16/2009,0000,12.95000,12.95000,12.95000,12.95000,1000
04/17/2009,0000,12.85000,12.85000,12.80000,12.80000,3100
04/22/2009,0000,12.50000,12.90000,12.50000,12.50000,200
04/23/2009,0000,12.80000,12.80000,12.80000,12.80000,2000
04/24/2009,0000,12.95000,12.95000,12.70000,12.95000,16600
04/27/2009,0000,12.45000,12.45000,12.45000,12.45000,16600
04/28/2009,0000,11.65000,12.70000,11.65000,12.60000,6200
04/29/2009,0000,12.65000,12.65000,12.40000,12.40000,3100
04/30/2009,0000,12.70000,13.00000,12.45000,13.00000,8300
05/04/2009,0000,13.15000,13.15000,13.15000,13.15000,3100
05/05/2009,0000,12.70000,12.70000,12.70000,12.70000,2000
05/06/2009,0000,12.50000,12.80000,12.35000,12.40000,13500
05/07/2009,0000,12.50000,12.50000,12.25000,12.30000,10400
05/11/2009,0000,12.90000,12.90000,12.90000,12.90000,1000
05/12/2009,0000,12.85000,12.85000,12.50000,12.50000,3100
05/13/2009,0000,12.50000,12.50000,12.50000,12.50000,1000
05/14/2009,0000,12.25000,12.25000,12.25000,12.25000,2000
05/15/2009,0000,12.35000,12.35000,12.35000,12.35000,2000
05/18/2009,0000,12.50000,12.50000,11.65000,11.65000,4100
05/19/2009,0000,12.35000,12.45000,12.15000,12.15000,11400
05/20/2009,0000,12.20000,12.75000,12.20000,12.35000,13500
05/21/2009,0000,12.70000,12.80000,12.55000,12.55000,14500
05/22/2009,0000,12.50000,12.50000,12.50000,12.50000,6200
05/25/2009,0000,12.35000,12.35000,12.35000,12.35000,1000
05/26/2009,0000,12.05000,12.35000,12.05000,12.35000,2000
05/27/2009,0000,12.35000,12.45000,12.35000,12.45000,4100
06/01/2009,0000,12.80000,12.80000,12.55000,12.55000,3100
06/02/2009,0000,12.80000,12.80000,12.50000,12.50000,9300
06/03/2009,0000,12.50000,12.50000,12.50000,12.50000,3100
06/04/2009,0000,12.50000,12.50000,12.50000,12.50000,1000
06/08/2009,0000,12.80000,12.80000,12.75000,12.75000,3100
06/09/2009,0000,12.50000,12.50000,12.50000,12.50000,1000
06/10/2009,0000,11.95000,11.95000,11.65000,11.65000,10400
06/11/2009,0000,11.65000,12.45000,11.65000,12.05000,13500
06/12/2009,0000,12.00000,12.10000,12.00000,12.10000,2000
06/15/2009,0000,12.60000,12.60000,12.15000,12.15000,4100
06/16/2009,0000,11.70000,12.55000,11.70000,11.95000,5200
06/17/2009,0000,12.40000,12.50000,12.40000,12.50000,3100
06/22/2009,0000,12.05000,12.05000,12.05000,12.05000,2000
06/23/2009,0000,12.75000,12.85000,12.75000,12.80000,6200
06/25/2009,0000,12.85000,12.85000,12.85000,12.85000,1000
06/26/2009,0000,12.85000,13.00000,12.85000,13.00000,5200
06/29/2009,0000,12.95000,12.95000,12.95000,12.95000,1000
06/30/2009,0000,12.65000,13.65000,12.65000,12.65000,100
07/06/2009,0000,12.55000,12.55000,12.55000,12.55000,1000
07/07/2009,0000,12.10000,12.10000,12.10000,12.10000,2000
07/08/2009,0000,12.75000,12.90000,12.75000,12.90000,10400
07/09/2009,0000,13.40000,13.80000,13.20000,13.20000,19700
07/10/2009,0000,13.00000,13.00000,12.75000,12.75000,3100
07/14/2009,0000,12.55000,13.40000,12.55000,13.00000,8300
07/15/2009,0000,13.45000,13.45000,12.95000,13.35000,3100
07/16/2009,0000,13.20000,13.60000,13.20000,13.60000,3100
07/17/2009,0000,13.25000,13.25000,13.25000,13.25000,1000
07/20/2009,0000,13.65000,13.65000,13.10000,13.20000,7200
07/21/2009,0000,13.45000,13.45000,13.45000,13.45000,1000
07/23/2009,0000,13.15000,13.15000,13.10000,13.10000,2000
07/24/2009,0000,13.40000,13.40000,13.00000,13.00000,4100
07/27/2009,0000,13.20000,13.75000,13.20000,13.40000,5200
07/28/2009,0000,13.65000,13.65000,13.30000,13.30000,3100
07/29/2009,0000,13.00000,13.30000,13.00000,13.00000,200
07/30/2009,0000,13.50000,14.10000,13.40000,14.05000,14500
07/31/2009,0000,14.00000,14.95000,14.00000,14.85000,21800
08/03/2009,0000,15.45000,15.60000,14.45000,15.60000,12400
08/05/2009,0000,15.30000,15.30000,15.30000,15.30000,1000
08/06/2009,0000,14.55000,15.20000,14.55000,14.55000,800
08/10/2009,0000,15.35000,15.65000,14.75000,15.55000,11400
08/11/2009,0000,14.90000,15.20000,14.90000,15.20000,10400
08/12/2009,0000,14.95000,15.15000,14.95000,15.15000,15600
08/13/2009,0000,14.65000,15.05000,14.65000,15.05000,2000
08/14/2009,0000,15.10000,15.10000,15.10000,15.10000,2000
08/17/2009,0000,15.05000,15.70000,15.05000,15.70000,3100
08/18/2009,0000,14.95000,15.50000,14.95000,15.50000,4100
08/19/2009,0000,14.85000,15.65000,14.85000,15.45000,18700
08/20/2009,0000,15.45000,15.65000,15.15000,15.15000,10400
08/21/2009,0000,15.50000,15.50000,15.05000,15.05000,8300
08/24/2009,0000,15.75000,15.75000,15.15000,15.15000,6200
08/25/2009,0000,14.55000,15.10000,14.55000,15.10000,7200
08/26/2009,0000,14.60000,15.35000,14.60000,15.35000,6200
08/27/2009,0000,15.30000,15.30000,15.30000,15.30000,1000
08/28/2009,0000,14.70000,15.45000,14.70000,15.00000,7200
08/31/2009,0000,15.80000,15.80000,15.25000,15.25000,2000
09/01/2009,0000,15.35000,15.45000,15.00000,15.00000,17600
09/02/2009,0000,15.15000,15.50000,14.90000,15.00000,24900
09/03/2009,0000,13.65000,14.85000,13.65000,14.85000,2000
09/04/2009,0000,14.15000,14.15000,14.15000,14.15000,4000
09/07/2009,0000,14.25000,14.25000,13.95000,13.95000,4000
09/08/2009,0000,13.75000,14.25000,13.75000,14.25000,13000
09/09/2009,0000,14.35000,14.70000,14.05000,14.35000,5000
09/10/2009,0000,14.45000,14.45000,14.35000,14.35000,3000
09/11/2009,0000,14.65000,14.75000,14.65000,14.75000,2000
09/14/2009,0000,14.75000,14.75000,14.60000,14.60000,3000
09/15/2009,0000,14.40000,14.90000,14.40000,14.40000,100
09/16/2009,0000,14.60000,14.95000,14.60000,14.95000,2000
09/18/2009,0000,14.90000,14.90000,14.90000,14.90000,1000
09/23/2009,0000,14.95000,14.95000,14.80000,14.80000,3000
09/24/2009,0000,14.90000,15.00000,14.30000,14.90000,16000
09/25/2009,0000,14.40000,14.80000,14.40000,14.40000,600
09/29/2009,0000,14.80000,14.80000,14.80000,14.80000,1000
09/30/2009,0000,14.90000,14.90000,14.90000,14.90000,1000
10/01/2009,0000,14.40000,14.85000,14.40000,14.80000,5000
10/02/2009,0000,14.15000,14.35000,13.90000,14.35000,9000
10/05/2009,0000,14.00000,14.40000,14.00000,14.40000,2000
10/06/2009,0000,13.70000,14.80000,13.70000,14.30000,13000
10/07/2009,0000,14.50000,14.75000,14.50000,14.75000,2000
10/08/2009,0000,14.10000,14.55000,14.10000,14.55000,3000
10/09/2009,0000,14.05000,14.05000,13.95000,13.95000,2000
10/12/2009,0000,13.80000,13.80000,13.80000,13.80000,1000
10/13/2009,0000,14.20000,14.20000,14.20000,14.20000,2000
10/15/2009,0000,14.10000,14.10000,14.10000,14.10000,1000
10/16/2009,0000,14.05000,14.35000,14.05000,14.35000,11000
10/19/2009,0000,14.45000,14.70000,14.20000,14.65000,4000
10/20/2009,0000,14.70000,14.70000,14.70000,14.70000,1000
10/21/2009,0000,14.25000,14.60000,14.25000,14.25000,300
10/23/2009,0000,14.75000,14.80000,14.25000,14.65000,9000
10/26/2009,0000,14.65000,14.65000,14.65000,14.65000,1000
10/27/2009,0000,14.05000,14.60000,14.05000,14.05000,100
10/28/2009,0000,14.00000,14.50000,14.00000,14.00000,800
11/03/2009,0000,14.05000,14.55000,14.05000,14.05000,800
11/05/2009,0000,14.00000,14.45000,14.00000,14.45000,2000
11/06/2009,0000,14.60000,14.60000,14.10000,14.40000,3000
11/09/2009,0000,14.45000,14.65000,14.35000,14.35000,5000
11/10/2009,0000,14.85000,14.85000,14.85000,14.85000,1000
11/11/2009,0000,14.15000,14.65000,14.15000,14.65000,2000
11/12/2009,0000,14.65000,15.35000,14.65000,15.35000,4000
11/13/2009,0000,14.40000,14.75000,14.35000,14.75000,6000
11/16/2009,0000,14.65000,15.70000,14.65000,15.70000,19000
11/17/2009,0000,15.90000,16.60000,15.60000,16.50000,20000
11/18/2009,0000,17.20000,17.65000,16.50000,16.60000,28000
11/19/2009,0000,16.70000,17.75000,16.45000,17.00000,28000
11/20/2009,0000,17.00000,17.00000,17.00000,17.00000,1000
11/23/2009,0000,16.35000,17.00000,16.10000,16.95000,13000
11/24/2009,0000,16.85000,16.85000,16.00000,16.75000,12000
11/25/2009,0000,16.10000,16.40000,15.80000,15.80000,5000
11/26/2009,0000,15.80000,16.20000,15.45000,16.10000,6000
12/01/2009,0000,15.30000,15.75000,15.15000,15.75000,12000
12/02/2009,0000,15.55000,15.55000,15.55000,15.55000,1000
12/03/2009,0000,15.50000,15.65000,15.50000,15.65000,3000
12/04/2009,0000,15.50000,15.85000,15.50000,15.80000,4000
12/07/2009,0000,15.80000,16.35000,15.80000,16.35000,3000
12/09/2009,0000,15.55000,16.10000,15.55000,15.55000,400
12/14/2009,0000,14.85000,14.85000,14.85000,14.85000,1000
12/15/2009,0000,15.15000,15.35000,15.10000,15.35000,9000
12/16/2009,0000,14.90000,15.20000,14.80000,15.20000,4000
12/17/2009,0000,14.55000,15.35000,14.55000,15.35000,22000
12/18/2009,0000,14.95000,15.25000,14.95000,15.25000,2000
12/21/2009,0000,15.30000,15.30000,15.30000,15.30000,2000
12/22/2009,0000,15.35000,15.40000,15.20000,15.40000,6000
12/23/2009,0000,15.00000,15.10000,14.80000,15.10000,10000
04/02/2007,0000,11.53000,12.24000,11.53000,12.24000,2300
04/03/2007,0000,12.24000,12.28000,12.24000,12.28000,3500
04/04/2007,0000,12.10000,12.82000,12.10000,12.82000,2300
04/09/2007,0000,12.15000,12.73000,12.15000,12.15000,500
04/10/2007,0000,12.06000,12.64000,12.06000,12.64000,4600
04/11/2007,0000,12.01000,12.55000,12.01000,12.55000,2300
04/12/2007,0000,11.79000,12.06000,11.79000,12.06000,2300
04/16/2007,0000,12.68000,12.90000,12.55000,12.64000,38500
04/17/2007,0000,12.82000,12.95000,12.82000,12.90000,25700
04/18/2007,0000,12.59000,12.59000,12.59000,12.59000,1100
04/19/2007,0000,12.64000,12.64000,12.64000,12.64000,5800
04/20/2007,0000,12.90000,12.90000,12.50000,12.50000,2300
04/23/2007,0000,12.68000,12.68000,12.68000,12.68000,1100
04/26/2007,0000,12.68000,12.73000,12.15000,12.73000,22200
05/02/2007,0000,12.46000,12.46000,12.46000,12.46000,5800
05/04/2007,0000,12.37000,12.37000,12.15000,12.19000,4600
05/09/2007,0000,12.01000,12.01000,12.01000,12.01000,2300
05/10/2007,0000,12.06000,12.82000,12.06000,12.82000,46700
05/11/2007,0000,12.90000,12.90000,12.59000,12.59000,3500
05/15/2007,0000,12.24000,12.24000,12.24000,12.24000,2300
05/16/2007,0000,11.93000,11.93000,11.93000,11.93000,3500
05/17/2007,0000,12.64000,12.64000,12.46000,12.46000,7000
05/18/2007,0000,12.15000,12.15000,12.15000,12.15000,2300
05/21/2007,0000,12.10000,12.15000,11.93000,12.01000,8100
05/24/2007,0000,11.93000,12.50000,11.93000,12.50000,2300
05/25/2007,0000,12.46000,12.46000,12.46000,12.46000,3500
05/28/2007,0000,12.10000,12.10000,12.01000,12.01000,3500
05/29/2007,0000,12.37000,12.42000,12.01000,12.42000,7000
05/31/2007,0000,12.42000,12.46000,12.42000,12.46000,4600
06/01/2007,0000,11.61000,11.61000,11.61000,11.61000,1100
06/05/2007,0000,11.84000,12.28000,11.84000,11.84000,100
06/06/2007,0000,11.97000,12.28000,11.97000,12.28000,5800
06/07/2007,0000,12.37000,12.37000,12.37000,12.37000,2300
06/08/2007,0000,11.79000,11.79000,11.79000,11.79000,1100
06/11/2007,0000,12.59000,12.59000,12.59000,12.59000,3500
06/12/2007,0000,12.59000,12.59000,12.15000,12.15000,14000
06/13/2007,0000,12.19000,12.19000,12.19000,12.19000,1100
06/14/2007,0000,12.19000,12.19000,12.19000,12.19000,5800
06/15/2007,0000,12.01000,12.59000,12.01000,12.59000,3500
06/20/2007,0000,12.15000,12.64000,12.15000,12.64000,4600
06/21/2007,0000,11.93000,12.50000,11.93000,12.50000,2300
06/22/2007,0000,12.37000,12.50000,12.37000,12.46000,4600
06/25/2007,0000,12.64000,12.64000,12.55000,12.55000,8100
06/26/2007,0000,12.42000,12.46000,11.79000,12.46000,17500
06/27/2007,0000,12.59000,12.59000,12.24000,12.24000,12800
06/28/2007,0000,12.28000,12.28000,12.10000,12.28000,9300
07/02/2007,0000,12.42000,12.64000,12.42000,12.64000,8100
07/03/2007,0000,12.90000,12.90000,12.90000,12.90000,4600
07/04/2007,0000,12.90000,13.08000,12.90000,12.99000,11600
07/05/2007,0000,12.99000,13.17000,12.99000,13.17000,9300
07/09/2007,0000,13.17000,13.17000,12.77000,12.77000,8100
07/10/2007,0000,12.82000,12.90000,12.82000,12.90000,2300
07/11/2007,0000,12.90000,12.99000,12.90000,12.99000,16300
07/12/2007,0000,13.17000,13.71000,12.99000,12.99000,42000
07/13/2007,0000,13.26000,13.26000,12.90000,12.95000,10500
07/16/2007,0000,13.13000,13.13000,12.73000,12.73000,2300
07/17/2007,0000,12.77000,13.62000,12.73000,13.62000,130800
07/18/2007,0000,14.51000,14.51000,13.39000,13.62000,47900
07/19/2007,0000,13.62000,13.62000,13.26000,13.53000,10500
07/20/2007,0000,13.44000,13.44000,13.04000,13.13000,3500
07/23/2007,0000,13.13000,13.53000,13.13000,13.13000,33800
07/24/2007,0000,13.13000,13.57000,13.13000,13.35000,5800
07/25/2007,0000,13.71000,14.24000,13.71000,14.24000,47900
07/26/2007,0000,14.42000,14.42000,13.79000,13.79000,40800
07/27/2007,0000,13.79000,13.79000,13.22000,13.22000,4600
07/30/2007,0000,12.73000,12.73000,12.73000,12.73000,2300
07/31/2007,0000,13.17000,13.53000,12.95000,12.95000,10500
08/01/2007,0000,13.08000,13.08000,13.04000,13.04000,39700
08/02/2007,0000,13.35000,13.35000,13.08000,13.08000,7000
08/03/2007,0000,12.33000,13.08000,12.33000,13.08000,9300
08/06/2007,0000,12.99000,12.99000,12.99000,12.99000,4600
08/07/2007,0000,12.77000,12.77000,12.77000,12.77000,7000
08/08/2007,0000,12.73000,12.73000,12.73000,12.73000,14000
08/09/2007,0000,12.86000,12.86000,12.86000,12.86000,1100
08/10/2007,0000,12.55000,13.35000,12.55000,13.35000,2300
08/14/2007,0000,12.95000,13.17000,12.95000,12.95000,12800
08/15/2007,0000,13.22000,13.22000,13.22000,13.22000,1100
08/16/2007,0000,12.90000,12.90000,12.68000,12.77000,3500
08/17/2007,0000,12.59000,12.59000,12.55000,12.55000,7000
08/20/2007,0000,12.68000,12.68000,12.68000,12.68000,1100
08/22/2007,0000,12.46000,12.55000,12.46000,12.50000,4600
08/24/2007,0000,12.50000,12.50000,12.50000,12.50000,2300
08/27/2007,0000,12.77000,12.90000,12.77000,12.90000,7000
08/28/2007,0000,13.17000,13.17000,12.55000,12.55000,3500
08/29/2007,0000,12.19000,12.46000,12.19000,12.46000,8100
08/30/2007,0000,12.46000,12.82000,12.46000,12.46000,5800
08/31/2007,0000,12.55000,12.55000,12.55000,12.55000,2300
09/03/2007,0000,12.90000,12.90000,12.90000,12.90000,2300
09/04/2007,0000,13.17000,13.17000,13.17000,13.17000,1100
09/07/2007,0000,12.68000,12.68000,12.68000,12.68000,1100
09/10/2007,0000,13.08000,13.08000,12.68000,12.68000,2300
09/13/2007,0000,12.73000,12.82000,12.73000,12.82000,7000
09/14/2007,0000,13.71000,13.71000,13.71000,13.71000,269900
09/17/2007,0000,14.64000,14.64000,14.64000,14.64000,114500
09/19/2007,0000,15.66000,15.66000,14.73000,15.66000,358700
09/20/2007,0000,16.75000,16.75000,16.75000,16.75000,123400
09/21/2007,0000,17.88000,17.88000,17.88000,17.88000,80400
09/26/2007,0000,19.10000,19.10000,19.10000,19.10000,62800
09/27/2007,0000,20.42000,20.42000,20.42000,20.42000,36300
09/28/2007,0000,21.84000,21.84000,19.43000,20.09000,459700
10/01/2007,0000,17.92000,18.87000,17.50000,17.50000,200600
10/02/2007,0000,18.11000,18.11000,16.70000,16.70000,120100
10/03/2007,0000,16.70000,17.83000,16.70000,17.74000,255700
10/04/2007,0000,17.69000,17.69000,16.79000,17.08000,62800
10/05/2007,0000,17.17000,17.17000,16.32000,16.32000,38500
10/08/2007,0000,16.70000,17.45000,16.70000,16.98000,134400
10/09/2007,0000,16.98000,17.17000,16.32000,16.32000,44000
10/11/2007,0000,16.51000,16.79000,16.04000,16.04000,50700
10/12/2007,0000,16.04000,16.04000,15.24000,15.33000,62800
10/15/2007,0000,15.33000,15.71000,14.91000,14.91000,12100
10/16/2007,0000,14.62000,15.38000,14.53000,14.91000,30800
10/17/2007,0000,15.09000,15.80000,15.09000,15.47000,15400
10/18/2007,0000,15.66000,16.08000,15.33000,16.08000,9900
10/19/2007,0000,15.57000,15.57000,15.33000,15.38000,26400
10/22/2007,0000,15.09000,16.23000,14.72000,15.42000,63900
10/23/2007,0000,15.42000,15.85000,14.76000,15.38000,30800
10/24/2007,0000,15.33000,15.33000,14.81000,14.81000,19800
10/25/2007,0000,14.62000,14.72000,14.34000,14.72000,9900
10/26/2007,0000,15.52000,15.52000,14.58000,14.58000,16500
10/29/2007,0000,14.34000,14.95000,13.82000,13.92000,56200
10/30/2007,0000,14.25000,14.53000,14.15000,14.39000,34100
10/31/2007,0000,14.34000,14.34000,14.15000,14.15000,6600
11/01/2007,0000,14.25000,14.76000,14.25000,14.58000,18700
11/02/2007,0000,14.43000,14.58000,13.96000,14.43000,36300
11/05/2007,0000,14.43000,14.43000,14.43000,14.43000,4400
11/06/2007,0000,14.39000,14.39000,14.25000,14.25000,3300
11/07/2007,0000,13.49000,14.25000,13.49000,14.25000,56200
11/08/2007,0000,13.58000,14.06000,13.58000,13.68000,30800
11/09/2007,0000,13.87000,13.96000,13.68000,13.96000,6600
11/12/2007,0000,14.72000,14.72000,13.58000,14.25000,5500
11/13/2007,0000,13.77000,14.06000,13.68000,14.06000,3300
11/14/2007,0000,13.96000,14.01000,13.77000,13.77000,3300
11/15/2007,0000,13.49000,14.25000,13.49000,13.82000,4400
11/19/2007,0000,13.68000,13.68000,13.58000,13.58000,4400
11/20/2007,0000,13.30000,13.58000,13.30000,13.58000,9900
11/21/2007,0000,13.44000,13.44000,13.35000,13.35000,8800
11/22/2007,0000,13.30000,13.30000,13.07000,13.07000,4400
11/23/2007,0000,13.21000,13.54000,13.21000,13.54000,14300
11/26/2007,0000,13.25000,13.25000,13.25000,13.25000,1100
11/27/2007,0000,13.21000,13.54000,13.07000,13.54000,7700
11/28/2007,0000,13.21000,13.21000,13.21000,13.21000,1100
11/29/2007,0000,13.25000,13.25000,13.21000,13.21000,9900
11/30/2007,0000,13.07000,13.21000,13.07000,13.07000,100
12/03/2007,0000,13.21000,13.21000,13.21000,13.21000,6600
12/04/2007,0000,13.21000,13.30000,13.21000,13.30000,3300
12/05/2007,0000,13.25000,13.25000,13.25000,13.25000,2200
12/06/2007,0000,13.25000,13.25000,13.11000,13.11000,13200
12/07/2007,0000,13.07000,13.11000,13.07000,13.11000,2200
12/10/2007,0000,13.68000,14.01000,13.68000,14.01000,22000
12/11/2007,0000,14.95000,14.95000,14.15000,14.91000,60600
12/12/2007,0000,15.09000,15.09000,14.43000,14.43000,29700
12/13/2007,0000,14.91000,14.91000,14.43000,14.43000,3300
12/14/2007,0000,14.43000,14.53000,13.77000,14.48000,14300
12/17/2007,0000,15.42000,15.42000,13.96000,13.96000,11000
12/18/2007,0000,13.73000,13.73000,13.68000,13.73000,15400
12/19/2007,0000,13.73000,13.96000,13.49000,13.49000,3300
12/20/2007,0000,13.25000,13.44000,13.25000,13.44000,4400
12/21/2007,0000,13.16000,13.35000,13.16000,13.21000,15400
12/24/2007,0000,13.77000,13.77000,13.40000,13.40000,5500
12/25/2007,0000,14.10000,14.10000,14.10000,14.10000,1100
12/26/2007,0000,14.91000,14.91000,14.91000,14.91000,1100
12/27/2007,0000,14.06000,14.53000,14.06000,14.10000,6600
12/28/2007,0000,13.77000,13.77000,13.49000,13.49000,5500
12/31/2007,0000,13.49000,13.49000,13.30000,13.30000,6600
01/02/2008,0000,13.58000,13.58000,13.58000,13.58000,1100
01/04/2008,0000,13.58000,13.58000,13.58000,13.58000,3300
01/07/2008,0000,13.58000,13.87000,13.54000,13.87000,3300
01/08/2008,0000,14.06000,14.06000,13.92000,13.92000,2200
01/09/2008,0000,14.06000,14.06000,13.77000,13.77000,4400
01/10/2008,0000,13.40000,13.44000,13.21000,13.21000,8800
01/11/2008,0000,13.16000,13.16000,13.16000,13.16000,1100
01/14/2008,0000,13.96000,14.06000,13.96000,14.06000,9900
01/15/2008,0000,14.06000,14.48000,14.06000,14.48000,2200
01/17/2008,0000,13.58000,13.58000,13.49000,13.49000,26400
01/21/2008,0000,13.87000,14.15000,13.87000,14.15000,3300
01/22/2008,0000,13.25000,13.30000,13.16000,13.16000,6600
01/23/2008,0000,13.16000,13.16000,13.16000,13.16000,1100
01/24/2008,0000,13.21000,13.40000,13.11000,13.16000,7700
01/28/2008,0000,13.92000,13.92000,13.92000,13.92000,1100
01/29/2008,0000,13.21000,13.21000,13.16000,13.16000,7700
01/30/2008,0000,13.40000,13.49000,13.07000,13.07000,28600
01/31/2008,0000,13.11000,13.11000,13.07000,13.07000,4400
02/01/2008,0000,12.88000,13.49000,12.88000,13.07000,5500
02/12/2008,0000,13.07000,13.07000,13.07000,13.07000,1100
02/14/2008,0000,13.77000,13.77000,13.77000,13.77000,1100
02/20/2008,0000,13.11000,13.11000,13.07000,13.07000,2200
02/21/2008,0000,12.88000,12.88000,12.88000,12.88000,1100
02/25/2008,0000,12.83000,13.30000,12.83000,13.30000,36300
02/26/2008,0000,12.88000,12.88000,12.83000,12.83000,6600
02/27/2008,0000,12.88000,12.88000,12.83000,12.83000,6600
02/29/2008,0000,12.83000,12.97000,12.59000,12.97000,15400
03/04/2008,0000,13.11000,13.40000,13.11000,13.40000,6600
03/05/2008,0000,13.54000,13.54000,13.54000,13.54000,1100
03/06/2008,0000,13.07000,13.07000,12.97000,13.02000,7700
03/07/2008,0000,12.83000,12.83000,12.83000,12.83000,4400
03/10/2008,0000,12.78000,12.78000,12.78000,12.78000,4400
03/11/2008,0000,12.74000,12.92000,12.74000,12.92000,3300
03/12/2008,0000,12.97000,12.97000,12.97000,12.97000,2200
03/17/2008,0000,13.21000,13.21000,13.21000,13.21000,1100
03/18/2008,0000,12.74000,12.88000,12.74000,12.88000,3300
03/19/2008,0000,13.21000,13.63000,13.21000,13.21000,5500
03/20/2008,0000,13.63000,13.63000,13.16000,13.25000,3300
03/21/2008,0000,13.21000,13.40000,13.21000,13.40000,17600
03/24/2008,0000,13.40000,14.15000,13.40000,14.15000,13200
03/25/2008,0000,14.34000,14.34000,14.15000,14.34000,8800
03/26/2008,0000,14.48000,14.48000,14.34000,14.48000,4400
03/27/2008,0000,14.01000,14.48000,14.01000,14.01000,3300
03/28/2008,0000,14.25000,14.25000,14.25000,14.25000,1100
04/01/2008,0000,14.25000,14.39000,14.25000,14.39000,2200
04/02/2008,0000,14.39000,14.91000,14.34000,14.34000,4400
04/03/2008,0000,14.48000,14.48000,14.48000,14.48000,1100
04/08/2008,0000,14.62000,14.62000,14.15000,14.48000,7700
04/09/2008,0000,14.43000,14.43000,14.43000,14.43000,2200
04/10/2008,0000,14.48000,14.48000,14.48000,14.48000,3300
04/11/2008,0000,14.53000,14.53000,14.53000,14.53000,3300
04/14/2008,0000,15.09000,15.28000,15.09000,15.28000,8800
04/15/2008,0000,15.28000,15.28000,14.43000,14.43000,14300
04/16/2008,0000,15.14000,15.24000,14.58000,15.19000,7700
04/17/2008,0000,15.33000,15.90000,14.76000,14.76000,8800
04/18/2008,0000,15.09000,15.47000,15.05000,15.24000,11000
04/21/2008,0000,14.81000,16.18000,14.81000,15.94000,46300
04/22/2008,0000,15.90000,16.37000,15.90000,16.37000,37400
04/23/2008,0000,16.18000,16.37000,15.90000,16.32000,12100
04/24/2008,0000,16.32000,16.32000,16.32000,16.32000,6600
04/25/2008,0000,16.23000,16.75000,15.52000,15.52000,7700
04/28/2008,0000,16.13000,16.13000,15.09000,15.19000,8800
04/29/2008,0000,15.66000,15.66000,14.48000,15.28000,7700
04/30/2008,0000,15.28000,15.28000,15.19000,15.24000,7700
05/02/2008,0000,14.86000,15.09000,14.86000,15.09000,3300
05/05/2008,0000,15.33000,15.57000,15.09000,15.09000,7700
05/06/2008,0000,14.72000,14.91000,14.72000,14.91000,2200
05/07/2008,0000,15.80000,15.80000,15.75000,15.75000,2200
05/09/2008,0000,15.71000,15.90000,15.00000,15.38000,9900
05/12/2008,0000,15.38000,16.32000,15.38000,16.04000,33000
05/13/2008,0000,16.79000,17.12000,16.79000,17.12000,201700
05/14/2008,0000,17.08000,17.08000,15.94000,16.75000,76000
05/15/2008,0000,16.08000,16.56000,16.04000,16.04000,24200
05/16/2008,0000,16.46000,16.46000,15.71000,15.71000,13200
05/19/2008,0000,16.04000,16.65000,16.04000,16.32000,68300
05/20/2008,0000,16.32000,16.60000,15.90000,15.90000,35200
05/21/2008,0000,16.27000,16.98000,16.27000,16.98000,73800
05/22/2008,0000,18.16000,18.16000,18.16000,18.16000,72700
05/23/2008,0000,19.39000,19.39000,18.16000,18.16000,264500
05/26/2008,0000,18.02000,18.07000,16.93000,17.12000,66100
05/27/2008,0000,17.78000,17.78000,15.94000,16.51000,68300
05/28/2008,0000,16.51000,16.98000,15.94000,15.99000,50700
05/29/2008,0000,15.99000,15.99000,15.38000,15.85000,31900
05/30/2008,0000,16.60000,16.79000,15.47000,16.65000,25300
06/02/2008,0000,16.65000,17.08000,16.08000,16.23000,29700
06/03/2008,0000,16.70000,17.36000,16.60000,17.03000,60600
06/04/2008,0000,16.13000,17.41000,16.13000,16.84000,35200
06/05/2008,0000,17.17000,17.17000,16.23000,16.84000,19800
06/06/2008,0000,16.75000,16.75000,16.65000,16.65000,6600
06/09/2008,0000,16.65000,17.08000,16.65000,16.93000,9900
06/10/2008,0000,17.03000,17.03000,16.65000,16.65000,7700
06/11/2008,0000,16.89000,16.98000,16.65000,16.65000,13200
06/12/2008,0000,16.65000,16.65000,15.57000,16.60000,17600
06/13/2008,0000,16.51000,16.51000,15.90000,16.37000,6600
06/16/2008,0000,15.33000,16.32000,15.33000,16.13000,5500
06/17/2008,0000,16.37000,16.37000,16.37000,16.37000,2200
06/18/2008,0000,16.37000,16.42000,16.37000,16.37000,5500
06/19/2008,0000,16.37000,16.37000,16.37000,16.37000,1100
06/20/2008,0000,16.37000,16.37000,15.85000,15.85000,4400
06/23/2008,0000,15.85000,15.85000,15.28000,15.28000,5500
06/24/2008,0000,15.80000,15.80000,15.80000,15.80000,1100
06/25/2008,0000,15.57000,16.46000,15.57000,16.04000,7700
06/27/2008,0000,15.19000,16.04000,15.19000,16.04000,9900
06/30/2008,0000,15.61000,15.66000,15.61000,15.66000,2200
07/01/2008,0000,15.66000,16.13000,14.95000,14.95000,9900
07/02/2008,0000,14.72000,15.47000,14.72000,15.47000,3300
07/03/2008,0000,15.28000,15.28000,15.09000,15.09000,3300
07/04/2008,0000,15.75000,15.75000,15.75000,15.75000,1100
07/07/2008,0000,14.76000,14.81000,14.76000,14.81000,2200
07/08/2008,0000,15.52000,15.52000,14.53000,14.53000,2200
07/09/2008,0000,14.20000,14.81000,14.20000,14.20000,500
07/10/2008,0000,14.86000,14.86000,14.86000,14.86000,1100
07/14/2008,0000,14.20000,15.05000,14.20000,14.20000,400
07/15/2008,0000,15.28000,15.28000,15.28000,15.28000,1100
07/17/2008,0000,15.00000,15.00000,15.00000,15.00000,1100
07/18/2008,0000,14.15000,15.28000,14.15000,15.28000,2200
07/21/2008,0000,14.62000,14.62000,14.62000,14.62000,1100
07/22/2008,0000,14.62000,14.72000,14.25000,14.72000,3300
07/23/2008,0000,14.29000,14.53000,14.29000,14.53000,8800
07/25/2008,0000,14.34000,14.34000,14.15000,14.15000,11000
07/29/2008,0000,14.53000,14.53000,13.49000,13.49000,4400
07/30/2008,0000,14.25000,14.25000,14.01000,14.01000,2200
07/31/2008,0000,13.68000,13.96000,13.40000,13.96000,8800
08/01/2008,0000,14.06000,14.06000,13.40000,13.54000,3300
08/04/2008,0000,13.35000,14.01000,13.35000,13.54000,5500
08/05/2008,0000,13.40000,13.40000,13.40000,13.40000,1100
08/06/2008,0000,13.40000,13.54000,13.40000,13.54000,2200
08/07/2008,0000,14.20000,14.20000,13.21000,13.21000,6600
08/08/2008,0000,13.54000,13.54000,13.02000,13.02000,8800
08/11/2008,0000,13.21000,13.21000,13.07000,13.21000,7700
08/12/2008,0000,13.11000,13.11000,13.11000,13.11000,1100
08/13/2008,0000,13.21000,13.73000,13.21000,13.73000,2200
08/14/2008,0000,13.30000,13.73000,13.30000,13.73000,3300
08/19/2008,0000,13.25000,13.25000,13.25000,13.25000,3300
08/20/2008,0000,13.21000,13.21000,13.02000,13.02000,4400
08/21/2008,0000,13.02000,13.02000,13.02000,13.02000,4400
08/22/2008,0000,13.02000,13.02000,13.02000,13.02000,1100
08/25/2008,0000,12.41000,12.41000,12.41000,12.41000,1100
08/26/2008,0000,13.21000,13.21000,13.07000,13.07000,2200
08/27/2008,0000,13.07000,13.07000,13.02000,13.02000,4400
08/28/2008,0000,13.02000,13.21000,13.02000,13.07000,7700
09/01/2008,0000,12.78000,12.78000,12.50000,12.50000,5500
09/02/2008,0000,13.21000,13.21000,12.78000,12.78000,3300
09/03/2008,0000,12.88000,12.88000,12.26000,12.31000,20900
09/04/2008,0000,11.93000,13.02000,11.89000,12.88000,11000
09/05/2008,0000,12.88000,12.88000,12.83000,12.83000,5500
09/08/2008,0000,12.74000,13.02000,12.74000,12.92000,12100
09/09/2008,0000,12.88000,12.92000,12.74000,12.74000,6600
09/10/2008,0000,13.54000,13.54000,13.40000,13.49000,5500
09/11/2008,0000,12.65000,13.05000,12.65000,13.00000,6200
09/12/2008,0000,13.05000,13.05000,13.05000,13.05000,2000
09/16/2008,0000,12.20000,12.35000,12.20000,12.35000,2000
09/17/2008,0000,13.00000,13.00000,12.15000,12.35000,11400
09/18/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
09/19/2008,0000,12.00000,12.75000,12.00000,12.75000,7200
09/22/2008,0000,12.45000,13.55000,12.45000,12.45000,100
09/23/2008,0000,12.35000,12.35000,12.35000,12.35000,1000
09/26/2008,0000,13.10000,13.10000,12.45000,12.45000,3100
09/30/2008,0000,12.00000,12.45000,11.60000,11.70000,14500
10/01/2008,0000,10.90000,11.10000,10.90000,11.10000,12400
10/02/2008,0000,11.70000,11.80000,11.60000,11.60000,5200
10/03/2008,0000,11.30000,11.30000,11.30000,11.30000,2000
10/06/2008,0000,11.90000,12.05000,11.90000,12.05000,10400
10/07/2008,0000,11.45000,11.45000,11.45000,11.45000,2000
10/08/2008,0000,10.85000,10.85000,10.85000,10.85000,3100
10/09/2008,0000,10.45000,10.45000,10.45000,10.45000,2000
10/13/2008,0000,10.10000,10.15000,10.10000,10.15000,3100
10/14/2008,0000,10.80000,10.85000,10.80000,10.85000,6200
10/15/2008,0000,11.60000,11.60000,11.60000,11.60000,1000
10/17/2008,0000,11.25000,11.25000,11.25000,11.25000,12400
10/20/2008,0000,10.90000,11.90000,10.90000,10.90000,700
10/22/2008,0000,11.90000,11.95000,11.90000,11.95000,2000
10/23/2008,0000,11.55000,11.55000,11.55000,11.55000,1000
10/24/2008,0000,11.15000,11.15000,11.15000,11.15000,2000
10/27/2008,0000,10.45000,11.80000,10.45000,10.45000,500
10/28/2008,0000,11.80000,11.80000,11.75000,11.75000,2000
10/30/2008,0000,12.45000,12.45000,12.45000,12.45000,1000
10/31/2008,0000,12.40000,12.40000,12.40000,12.40000,2000
11/03/2008,0000,11.60000,11.85000,11.60000,11.85000,3100
11/04/2008,0000,11.30000,12.45000,11.30000,12.45000,4100
11/07/2008,0000,11.75000,12.35000,11.75000,12.35000,5200
11/10/2008,0000,11.80000,12.75000,11.80000,12.75000,2000
11/11/2008,0000,12.70000,12.70000,12.00000,12.65000,6200
11/12/2008,0000,12.30000,12.30000,12.30000,12.30000,2000
11/13/2008,0000,11.55000,12.45000,11.55000,12.45000,2000
11/14/2008,0000,12.60000,12.60000,12.60000,12.60000,1000
11/17/2008,0000,12.60000,12.60000,11.75000,11.95000,11400
11/18/2008,0000,11.25000,11.85000,11.20000,11.85000,3100
11/19/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
11/25/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
11/26/2008,0000,11.80000,11.95000,10.85000,11.95000,6200
11/27/2008,0000,11.45000,11.65000,11.45000,11.65000,5200
11/28/2008,0000,11.10000,12.35000,11.10000,12.35000,6200
12/01/2008,0000,11.65000,11.65000,11.65000,11.65000,3100
12/02/2008,0000,10.85000,10.85000,10.85000,10.85000,5200
12/04/2008,0000,11.35000,11.35000,11.35000,11.35000,1000
12/09/2008,0000,11.65000,11.65000,11.65000,11.65000,1000
12/11/2008,0000,11.10000,11.10000,10.85000,10.85000,16600
12/12/2008,0000,10.90000,11.05000,10.90000,10.90000,10400
12/15/2008,0000,10.55000,11.05000,10.55000,10.55000,800
12/16/2008,0000,11.10000,11.15000,11.10000,11.15000,4100
12/17/2008,0000,10.75000,11.25000,10.75000,10.75000,200
12/23/2008,0000,10.45000,10.50000,10.45000,10.45000,5200
12/24/2008,0000,10.15000,10.60000,10.15000,10.60000,2000
12/25/2008,0000,10.20000,10.65000,10.20000,10.20000,100
12/26/2008,0000,10.85000,11.30000,10.60000,10.60000,14500
12/30/2008,0000,10.95000,10.95000,10.95000,10.95000,2000
12/31/2008,0000,11.25000,11.25000,11.25000,11.25000,1000
01/05/2009,0000,11.50000,11.50000,11.50000,11.50000,1000
01/06/2009,0000,11.50000,11.50000,11.50000,11.50000,4100
01/07/2009,0000,11.50000,11.50000,11.50000,11.50000,3100
01/08/2009,0000,11.50000,11.50000,11.50000,11.50000,3100
01/13/2009,0000,11.60000,11.90000,11.60000,11.60000,12400
01/14/2009,0000,11.20000,11.85000,11.20000,11.85000,2000
01/15/2009,0000,11.80000,11.80000,11.80000,11.80000,2000
01/16/2009,0000,12.30000,12.30000,12.20000,12.20000,4100
01/19/2009,0000,12.65000,12.65000,12.65000,12.65000,3100
01/21/2009,0000,12.65000,12.65000,12.30000,12.30000,3100
02/04/2009,0000,12.30000,12.30000,12.30000,12.30000,3100
02/05/2009,0000,12.30000,12.60000,12.30000,12.30000,200
02/06/2009,0000,11.80000,11.80000,11.80000,11.80000,1000
02/10/2009,0000,11.80000,11.80000,11.80000,11.80000,2000
02/11/2009,0000,11.90000,12.60000,11.90000,12.60000,4100
02/12/2009,0000,12.00000,12.55000,12.00000,12.55000,4100
02/13/2009,0000,12.45000,13.05000,12.45000,13.05000,4100
02/18/2009,0000,12.80000,12.90000,12.80000,12.90000,2000
02/19/2009,0000,12.35000,12.95000,12.35000,12.35000,100
02/20/2009,0000,12.25000,12.25000,12.25000,12.25000,2000
02/23/2009,0000,12.75000,13.00000,11.75000,12.65000,6200
02/24/2009,0000,12.00000,12.75000,12.00000,12.15000,6200
02/26/2009,0000,12.15000,12.15000,12.15000,12.15000,1000
03/02/2009,0000,11.65000,11.65000,11.50000,11.50000,3100
03/03/2009,0000,11.05000,11.50000,11.05000,11.50000,2000
03/04/2009,0000,10.80000,10.80000,10.80000,10.80000,1000
03/05/2009,0000,11.50000,11.55000,11.50000,11.55000,8300
03/06/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
03/11/2009,0000,11.55000,11.55000,11.55000,11.55000,2000
03/12/2009,0000,11.80000,12.00000,11.80000,12.00000,5200
03/17/2009,0000,11.70000,11.70000,11.70000,11.70000,1000
03/18/2009,0000,11.15000,12.50000,11.15000,12.50000,5200
03/19/2009,0000,12.05000,12.05000,12.05000,12.05000,1000
03/23/2009,0000,12.50000,12.50000,12.50000,12.50000,2000
03/24/2009,0000,12.80000,12.80000,12.80000,12.80000,1000
03/26/2009,0000,12.95000,13.45000,12.95000,13.45000,7200
03/30/2009,0000,12.70000,12.70000,12.70000,12.70000,1000
03/31/2009,0000,12.80000,13.35000,12.80000,13.35000,4100
04/01/2009,0000,12.95000,13.35000,12.95000,12.95000,300
04/02/2009,0000,12.95000,13.35000,12.95000,12.95000,200
04/03/2009,0000,13.35000,13.35000,13.35000,13.35000,2000
04/06/2009,0000,13.35000,13.35000,13.35000,13.35000,1000
04/08/2009,0000,12.85000,12.85000,12.85000,12.85000,2000
04/09/2009,0000,12.65000,12.65000,12.65000,12.65000,2000
04/10/2009,0000,13.30000,13.35000,12.80000,12.80000,9300
04/13/2009,0000,12.80000,13.50000,12.80000,13.45000,14500
04/14/2009,0000,12.95000,13.60000,12.95000,13.20000,10400
04/15/2009,0000,12.80000,13.30000,12.80000,13.30000,5200
04/16/2009,0000,12.95000,12.95000,12.95000,12.95000,1000
04/17/2009,0000,12.85000,12.85000,12.80000,12.80000,3100
04/22/2009,0000,12.50000,12.90000,12.50000,12.50000,200
04/23/2009,0000,12.80000,12.80000,12.80000,12.80000,2000
04/24/2009,0000,12.95000,12.95000,12.70000,12.95000,16600
04/27/2009,0000,12.45000,12.45000,12.45000,12.45000,16600
04/28/2009,0000,11.65000,12.70000,11.65000,12.60000,6200
04/29/2009,0000,12.65000,12.65000,12.40000,12.40000,3100
04/30/2009,0000,12.70000,13.00000,12.45000,13.00000,8300
05/04/2009,0000,13.15000,13.15000,13.15000,13.15000,3100
05/05/2009,0000,12.70000,12.70000,12.70000,12.70000,2000
05/06/2009,0000,12.50000,12.80000,12.35000,12.40000,13500
05/07/2009,0000,12.50000,12.50000,12.25000,12.30000,10400
05/11/2009,0000,12.90000,12.90000,12.90000,12.90000,1000
05/12/2009,0000,12.85000,12.85000,12.50000,12.50000,3100
05/13/2009,0000,12.50000,12.50000,12.50000,12.50000,1000
05/14/2009,0000,12.25000,12.25000,12.25000,12.25000,2000
05/15/2009,0000,12.35000,12.35000,12.35000,12.35000,2000
05/18/2009,0000,12.50000,12.50000,11.65000,11.65000,4100
05/19/2009,0000,12.35000,12.45000,12.15000,12.15000,11400
05/20/2009,0000,12.20000,12.75000,12.20000,12.35000,13500
05/21/2009,0000,12.70000,12.80000,12.55000,12.55000,14500
05/22/2009,0000,12.50000,12.50000,12.50000,12.50000,6200
05/25/2009,0000,12.35000,12.35000,12.35000,12.35000,1000
05/26/2009,0000,12.05000,12.35000,12.05000,12.35000,2000
05/27/2009,0000,12.35000,12.45000,12.35000,12.45000,4100
06/01/2009,0000,12.80000,12.80000,12.55000,12.55000,3100
06/02/2009,0000,12.80000,12.80000,12.50000,12.50000,9300
06/03/2009,0000,12.50000,12.50000,12.50000,12.50000,3100
06/04/2009,0000,12.50000,12.50000,12.50000,12.50000,1000
06/08/2009,0000,12.80000,12.80000,12.75000,12.75000,3100
06/09/2009,0000,12.50000,12.50000,12.50000,12.50000,1000
06/10/2009,0000,11.95000,11.95000,11.65000,11.65000,10400
06/11/2009,0000,11.65000,12.45000,11.65000,12.05000,13500
06/12/2009,0000,12.00000,12.10000,12.00000,12.10000,2000
06/15/2009,0000,12.60000,12.60000,12.15000,12.15000,4100
06/16/2009,0000,11.70000,12.55000,11.70000,11.95000,5200
06/17/2009,0000,12.40000,12.50000,12.40000,12.50000,3100
06/22/2009,0000,12.05000,12.05000,12.05000,12.05000,2000
06/23/2009,0000,12.75000,12.85000,12.75000,12.80000,6200
06/25/2009,0000,12.85000,12.85000,12.85000,12.85000,1000
06/26/2009,0000,12.85000,13.00000,12.85000,13.00000,5200
06/29/2009,0000,12.95000,12.95000,12.95000,12.95000,1000
06/30/2009,0000,12.65000,13.65000,12.65000,12.65000,100
07/06/2009,0000,12.55000,12.55000,12.55000,12.55000,1000
07/07/2009,0000,12.10000,12.10000,12.10000,12.10000,2000
07/08/2009,0000,12.75000,12.90000,12.75000,12.90000,10400
07/09/2009,0000,13.40000,13.80000,13.20000,13.20000,19700
07/10/2009,0000,13.00000,13.00000,12.75000,12.75000,3100
07/14/2009,0000,12.55000,13.40000,12.55000,13.00000,8300
07/15/2009,0000,13.45000,13.45000,12.95000,13.35000,3100
07/16/2009,0000,13.20000,13.60000,13.20000,13.60000,3100
07/17/2009,0000,13.25000,13.25000,13.25000,13.25000,1000
07/20/2009,0000,13.65000,13.65000,13.10000,13.20000,7200
07/21/2009,0000,13.45000,13.45000,13.45000,13.45000,1000
07/23/2009,0000,13.15000,13.15000,13.10000,13.10000,2000
07/24/2009,0000,13.40000,13.40000,13.00000,13.00000,4100
07/27/2009,0000,13.20000,13.75000,13.20000,13.40000,5200
07/28/2009,0000,13.65000,13.65000,13.30000,13.30000,3100
07/29/2009,0000,13.00000,13.30000,13.00000,13.00000,200
07/30/2009,0000,13.50000,14.10000,13.40000,14.05000,14500
07/31/2009,0000,14.00000,14.95000,14.00000,14.85000,21800
08/03/2009,0000,15.45000,15.60000,14.45000,15.60000,12400
08/05/2009,0000,15.30000,15.30000,15.30000,15.30000,1000
08/06/2009,0000,14.55000,15.20000,14.55000,14.55000,800
08/10/2009,0000,15.35000,15.65000,14.75000,15.55000,11400
08/11/2009,0000,14.90000,15.20000,14.90000,15.20000,10400
08/12/2009,0000,14.95000,15.15000,14.95000,15.15000,15600
08/13/2009,0000,14.65000,15.05000,14.65000,15.05000,2000
08/14/2009,0000,15.10000,15.10000,15.10000,15.10000,2000
08/17/2009,0000,15.05000,15.70000,15.05000,15.70000,3100
08/18/2009,0000,14.95000,15.50000,14.95000,15.50000,4100
08/19/2009,0000,14.85000,15.65000,14.85000,15.45000,18700
08/20/2009,0000,15.45000,15.65000,15.15000,15.15000,10400
08/21/2009,0000,15.50000,15.50000,15.05000,15.05000,8300
08/24/2009,0000,15.75000,15.75000,15.15000,15.15000,6200
08/25/2009,0000,14.55000,15.10000,14.55000,15.10000,7200
08/26/2009,0000,14.60000,15.35000,14.60000,15.35000,6200
08/27/2009,0000,15.30000,15.30000,15.30000,15.30000,1000
08/28/2009,0000,14.70000,15.45000,14.70000,15.00000,7200
08/31/2009,0000,15.80000,15.80000,15.25000,15.25000,2000
09/01/2009,0000,15.35000,15.45000,15.00000,15.00000,17600
09/02/2009,0000,15.15000,15.50000,14.90000,15.00000,24900
09/03/2009,0000,13.65000,14.85000,13.65000,14.85000,2000
09/04/2009,0000,14.15000,14.15000,14.15000,14.15000,4000
09/07/2009,0000,14.25000,14.25000,13.95000,13.95000,4000
09/08/2009,0000,13.75000,14.25000,13.75000,14.25000,13000
09/09/2009,0000,14.35000,14.70000,14.05000,14.35000,5000
09/10/2009,0000,14.45000,14.45000,14.35000,14.35000,3000
09/11/2009,0000,14.65000,14.75000,14.65000,14.75000,2000
09/14/2009,0000,14.75000,14.75000,14.60000,14.60000,3000
09/15/2009,0000,14.40000,14.90000,14.40000,14.40000,100
09/16/2009,0000,14.60000,14.95000,14.60000,14.95000,2000
09/18/2009,0000,14.90000,14.90000,14.90000,14.90000,1000
09/23/2009,0000,14.95000,14.95000,14.80000,14.80000,3000
09/24/2009,0000,14.90000,15.00000,14.30000,14.90000,16000
09/25/2009,0000,14.40000,14.80000,14.40000,14.40000,600
09/29/2009,0000,14.80000,14.80000,14.80000,14.80000,1000
09/30/2009,0000,14.90000,14.90000,14.90000,14.90000,1000
10/01/2009,0000,14.40000,14.85000,14.40000,14.80000,5000
10/02/2009,0000,14.15000,14.35000,13.90000,14.35000,9000
10/05/2009,0000,14.00000,14.40000,14.00000,14.40000,2000
10/06/2009,0000,13.70000,14.80000,13.70000,14.30000,13000
10/07/2009,0000,14.50000,14.75000,14.50000,14.75000,2000
10/08/2009,0000,14.10000,14.55000,14.10000,14.55000,3000
10/09/2009,0000,14.05000,14.05000,13.95000,13.95000,2000
10/12/2009,0000,13.80000,13.80000,13.80000,13.80000,1000
10/13/2009,0000,14.20000,14.20000,14.20000,14.20000,2000
10/15/2009,0000,14.10000,14.10000,14.10000,14.10000,1000
10/16/2009,0000,14.05000,14.35000,14.05000,14.35000,11000
10/19/2009,0000,14.45000,14.70000,14.20000,14.65000,4000
10/20/2009,0000,14.70000,14.70000,14.70000,14.70000,1000
10/21/2009,0000,14.25000,14.60000,14.25000,14.25000,300
10/23/2009,0000,14.75000,14.80000,14.25000,14.65000,9000
10/26/2009,0000,14.65000,14.65000,14.65000,14.65000,1000
10/27/2009,0000,14.05000,14.60000,14.05000,14.05000,100
10/28/2009,0000,14.00000,14.50000,14.00000,14.00000,800
11/03/2009,0000,14.05000,14.55000,14.05000,14.05000,800
11/05/2009,0000,14.00000,14.45000,14.00000,14.45000,2000
11/06/2009,0000,14.60000,14.60000,14.10000,14.40000,3000
11/09/2009,0000,14.45000,14.65000,14.35000,14.35000,5000
11/10/2009,0000,14.85000,14.85000,14.85000,14.85000,1000
11/11/2009,0000,14.15000,14.65000,14.15000,14.65000,2000
11/12/2009,0000,14.65000,15.35000,14.65000,15.35000,4000
11/13/2009,0000,14.40000,14.75000,14.35000,14.75000,6000
11/16/2009,0000,14.65000,15.70000,14.65000,15.70000,19000
11/17/2009,0000,15.90000,16.60000,15.60000,16.50000,20000
11/18/2009,0000,17.20000,17.65000,16.50000,16.60000,28000
11/19/2009,0000,16.70000,17.75000,16.45000,17.00000,28000
11/20/2009,0000,17.00000,17.00000,17.00000,17.00000,1000
11/23/2009,0000,16.35000,17.00000,16.10000,16.95000,13000
11/24/2009,0000,16.85000,16.85000,16.00000,16.75000,12000
11/25/2009,0000,16.10000,16.40000,15.80000,15.80000,5000
11/26/2009,0000,15.80000,16.20000,15.45000,16.10000,6000
12/01/2009,0000,15.30000,15.75000,15.15000,15.75000,12000
12/02/2009,0000,15.55000,15.55000,15.55000,15.55000,1000
12/03/2009,0000,15.50000,15.65000,15.50000,15.65000,3000
12/04/2009,0000,15.50000,15.85000,15.50000,15.80000,4000
12/07/2009,0000,15.80000,16.35000,15.80000,16.35000,3000
12/09/2009,0000,15.55000,16.10000,15.55000,15.55000,400
12/14/2009,0000,14.85000,14.85000,14.85000,14.85000,1000
12/15/2009,0000,15.15000,15.35000,15.10000,15.35000,9000
12/16/2009,0000,14.90000,15.20000,14.80000,15.20000,4000
12/17/2009,0000,14.55000,15.35000,14.55000,15.35000,22000
12/18/2009,0000,14.95000,15.25000,14.95000,15.25000,2000
12/21/2009,0000,15.30000,15.30000,15.30000,15.30000,2000
12/22/2009,0000,15.35000,15.40000,15.20000,15.40000,6000
12/23/2009,0000,15.00000,15.10000,14.80000,15.10000,10000
12/28/2009,0000,15.00000,15.40000,15.00000,15.40000,14000
12/29/2009,0812,15.55000,15.55000,15.55000,15.55000,1516
