DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,30.45000,31.50000,30.45000,30.60000,11660300
04/03/2007,0000,31.00000,31.00000,29.80000,30.40000,3497900
04/04/2007,0000,30.80000,30.80000,29.65000,29.90000,2778300
04/09/2007,0000,30.30000,30.30000,28.90000,29.05000,3081800
04/10/2007,0000,29.10000,29.20000,28.50000,29.00000,1271900
04/11/2007,0000,29.35000,29.55000,29.10000,29.35000,2019400
04/12/2007,0000,29.30000,29.90000,29.10000,29.90000,1908900
04/13/2007,0000,30.10000,30.20000,29.05000,29.10000,2947600
04/16/2007,0000,29.20000,29.30000,28.05000,28.10000,2782400
04/17/2007,0000,28.20000,28.30000,26.20000,27.00000,4675900
04/18/2007,0000,27.40000,27.55000,26.80000,27.20000,2018400
04/19/2007,0000,27.20000,27.20000,26.00000,26.30000,3809700
04/20/2007,0000,26.30000,27.10000,26.30000,26.90000,3456600
04/23/2007,0000,27.40000,27.40000,26.80000,26.80000,1820100
04/24/2007,0000,27.20000,27.40000,26.60000,27.00000,2979600
04/25/2007,0000,27.10000,27.75000,27.00000,27.75000,3110700
04/26/2007,0000,27.95000,28.15000,27.30000,27.75000,3823100
04/27/2007,0000,28.00000,28.15000,26.50000,27.40000,2756600
04/30/2007,0000,26.50000,27.00000,26.20000,26.40000,1307000
05/02/2007,0000,26.40000,26.50000,24.60000,25.40000,4198900
05/03/2007,0000,25.40000,25.40000,24.00000,25.00000,5344900
05/04/2007,0000,25.40000,25.40000,24.85000,25.35000,1597100
05/07/2007,0000,25.60000,27.00000,25.60000,26.40000,3543300
05/08/2007,0000,26.50000,26.60000,25.95000,26.05000,1698300
05/09/2007,0000,26.05000,26.50000,25.95000,25.95000,1572400
05/10/2007,0000,26.00000,26.30000,26.00000,26.15000,617400
05/11/2007,0000,25.80000,26.00000,25.30000,25.50000,1924400
05/14/2007,0000,25.50000,25.80000,24.90000,25.00000,1793300
05/15/2007,0000,25.00000,25.00000,24.35000,24.85000,2821600
05/16/2007,0000,24.80000,24.90000,24.55000,24.55000,582200
05/17/2007,0000,24.90000,25.35000,24.75000,24.80000,2155700
05/18/2007,0000,24.85000,25.30000,24.85000,25.25000,1292600
05/21/2007,0000,25.50000,26.25000,25.30000,26.20000,3177800
05/22/2007,0000,26.40000,26.40000,25.70000,25.75000,1761300
05/23/2007,0000,26.10000,27.25000,25.90000,26.35000,4714100
05/24/2007,0000,26.80000,27.40000,26.75000,27.00000,5991200
05/25/2007,0000,27.20000,27.20000,26.70000,26.80000,1887300
05/28/2007,0000,27.15000,27.35000,26.80000,26.80000,1870700
05/29/2007,0000,27.00000,27.40000,26.85000,27.40000,2889800
05/30/2007,0000,27.40000,27.50000,27.05000,27.30000,2040100
05/31/2007,0000,27.60000,27.95000,27.40000,27.40000,3049800
06/01/2007,0000,27.65000,27.90000,27.45000,27.45000,2610000
06/04/2007,0000,27.60000,27.80000,26.50000,26.60000,3018800
06/05/2007,0000,26.60000,26.95000,26.25000,26.90000,3230500
06/06/2007,0000,26.90000,27.45000,26.70000,26.90000,4281500
06/07/2007,0000,26.90000,27.40000,26.90000,27.00000,2953800
06/08/2007,0000,26.90000,27.80000,26.80000,27.60000,3069400
06/11/2007,0000,27.60000,27.60000,26.70000,26.90000,3542300
06/12/2007,0000,27.00000,27.15000,26.30000,26.40000,2931100
06/13/2007,0000,26.30000,26.65000,26.00000,26.00000,2600700
06/14/2007,0000,26.30000,26.40000,25.80000,25.85000,1639500
06/15/2007,0000,26.00000,26.20000,25.65000,25.65000,1537300
06/20/2007,0000,25.75000,25.90000,25.50000,25.70000,1223400
06/21/2007,0000,25.80000,27.30000,25.80000,27.00000,4928800
06/22/2007,0000,27.20000,28.85000,27.20000,28.85000,16935100
06/25/2007,0000,30.90000,31.00000,29.70000,29.80000,11357800
06/26/2007,0000,30.00000,30.30000,29.50000,29.85000,7062900
06/27/2007,0000,30.00000,31.80000,29.55000,30.30000,7305500
06/28/2007,0000,30.60000,31.00000,29.85000,29.90000,5813600
06/29/2007,0000,30.00000,30.65000,29.80000,29.80000,7203300
07/02/2007,0000,29.80000,30.20000,29.25000,29.25000,5157000
07/03/2007,0000,29.40000,29.50000,29.00000,29.00000,3801400
07/04/2007,0000,29.10000,29.75000,29.10000,29.15000,4584000
07/05/2007,0000,29.25000,29.35000,28.75000,28.90000,2868100
07/06/2007,0000,29.00000,29.70000,28.90000,29.30000,5027900
07/09/2007,0000,29.35000,29.80000,29.00000,29.35000,9105100
07/10/2007,0000,29.60000,29.60000,28.85000,29.05000,4510700
07/11/2007,0000,29.05000,29.50000,29.05000,29.25000,4261900
07/12/2007,0000,29.50000,29.85000,29.40000,29.55000,4384700
07/13/2007,0000,30.00000,30.00000,28.90000,29.00000,4626300
07/16/2007,0000,29.00000,29.30000,28.35000,28.35000,2487100
07/17/2007,0000,28.40000,28.60000,28.10000,28.20000,2213500
07/18/2007,0000,28.30000,28.60000,28.20000,28.30000,1544500
07/19/2007,0000,28.40000,29.00000,28.35000,28.80000,2008100
07/20/2007,0000,29.50000,29.50000,28.80000,28.90000,2493300
07/23/2007,0000,28.90000,29.30000,28.60000,28.65000,2368400
07/24/2007,0000,28.65000,29.30000,28.60000,28.75000,4000700
07/25/2007,0000,28.75000,29.10000,28.50000,28.50000,2345700
07/26/2007,0000,28.50000,28.80000,27.50000,27.50000,4689300
07/27/2007,0000,27.35000,27.50000,26.65000,26.70000,1920300
07/30/2007,0000,26.75000,27.20000,26.50000,26.85000,926100
07/31/2007,0000,27.20000,27.50000,27.00000,27.15000,1129400
08/01/2007,0000,27.15000,27.45000,26.10000,26.20000,1248200
08/02/2007,0000,26.50000,26.90000,25.00000,25.70000,1319400
08/03/2007,0000,25.90000,26.50000,25.60000,25.70000,1469100
08/06/2007,0000,25.50000,25.50000,25.05000,25.40000,1004500
08/07/2007,0000,25.80000,25.90000,24.35000,24.35000,3641400
08/08/2007,0000,22.70000,23.00000,22.55000,22.85000,1613000
08/09/2007,0000,23.45000,23.60000,23.10000,23.45000,1150000
08/10/2007,0000,23.00000,23.30000,22.80000,22.85000,1239000
08/14/2007,0000,21.45000,21.45000,20.30000,20.65000,1526000
08/15/2007,0000,20.40000,21.05000,20.20000,20.25000,1756000
08/16/2007,0000,20.10000,20.10000,18.85000,18.85000,1774000
08/17/2007,0000,18.95000,19.45000,17.55000,17.85000,1522000
08/20/2007,0000,18.85000,19.05000,18.50000,19.05000,735000
08/21/2007,0000,19.50000,19.60000,18.90000,19.50000,2211000
08/22/2007,0000,19.50000,19.80000,19.10000,19.40000,1501000
08/23/2007,0000,19.75000,19.95000,19.70000,19.90000,1501000
08/24/2007,0000,19.90000,20.10000,19.40000,19.50000,1657000
08/27/2007,0000,19.60000,19.80000,19.40000,19.45000,1230000
08/28/2007,0000,19.30000,19.40000,19.00000,19.00000,802000
08/29/2007,0000,18.00000,18.55000,18.00000,18.50000,772000
08/30/2007,0000,19.20000,19.20000,18.75000,18.75000,809000
08/31/2007,0000,18.80000,19.00000,18.75000,18.90000,709000
09/03/2007,0000,19.00000,19.10000,18.40000,18.45000,976000
09/04/2007,0000,18.65000,19.70000,18.65000,19.70000,3908000
09/05/2007,0000,20.10000,20.45000,19.70000,19.90000,3739000
09/06/2007,0000,19.70000,19.80000,19.40000,19.65000,887000
09/07/2007,0000,19.70000,20.45000,19.65000,20.05000,2119000
09/10/2007,0000,19.95000,19.95000,19.65000,19.90000,640000
09/11/2007,0000,20.00000,20.00000,19.50000,19.70000,763000
09/12/2007,0000,20.00000,20.20000,19.65000,19.85000,1433000
09/13/2007,0000,20.00000,20.20000,19.65000,19.65000,729000
09/14/2007,0000,19.80000,19.90000,19.55000,19.55000,550000
09/17/2007,0000,19.80000,19.80000,19.00000,19.05000,603000
09/19/2007,0000,19.20000,19.35000,18.15000,18.30000,822000
09/20/2007,0000,18.40000,18.70000,18.10000,18.10000,546000
09/21/2007,0000,18.10000,18.70000,18.05000,18.50000,553000
09/26/2007,0000,18.50000,18.70000,18.40000,18.70000,555000
09/27/2007,0000,18.90000,19.65000,18.80000,19.50000,1391000
09/28/2007,0000,19.30000,19.90000,19.20000,19.20000,890000
10/01/2007,0000,19.80000,20.10000,19.70000,19.70000,1073000
10/02/2007,0000,20.00000,21.05000,19.85000,21.05000,4116000
10/03/2007,0000,21.10000,21.35000,20.45000,20.85000,3854000
10/04/2007,0000,20.85000,20.85000,20.30000,20.75000,1168000
10/05/2007,0000,20.75000,20.75000,20.30000,20.30000,767000
10/08/2007,0000,20.50000,20.95000,20.30000,20.40000,1791000
10/09/2007,0000,20.40000,20.60000,19.90000,20.10000,1275000
10/11/2007,0000,20.20000,21.00000,20.10000,20.80000,3436000
10/12/2007,0000,20.80000,20.80000,20.10000,20.10000,771000
10/15/2007,0000,20.15000,20.40000,19.70000,19.80000,805000
10/16/2007,0000,19.80000,20.25000,19.80000,20.10000,569000
10/17/2007,0000,20.10000,20.20000,19.85000,20.00000,493000
10/18/2007,0000,20.20000,21.40000,20.10000,21.15000,4627000
10/19/2007,0000,21.15000,21.40000,20.60000,21.00000,2590000
10/22/2007,0000,20.35000,20.40000,19.90000,20.00000,1484000
10/23/2007,0000,20.10000,20.45000,20.10000,20.20000,535000
10/24/2007,0000,20.50000,20.50000,19.85000,19.90000,480000
10/25/2007,0000,19.95000,20.30000,19.90000,20.10000,1070000
10/26/2007,0000,20.80000,20.80000,20.35000,20.40000,1184000
10/29/2007,0000,20.75000,20.75000,20.05000,20.15000,909000
10/30/2007,0000,20.20000,20.40000,19.90000,19.95000,770000
10/31/2007,0000,19.85000,20.20000,19.85000,19.90000,760000
11/01/2007,0000,20.10000,20.30000,19.80000,19.85000,436000
11/02/2007,0000,19.50000,19.50000,18.65000,18.75000,1275000
11/05/2007,0000,18.75000,18.80000,18.10000,18.70000,582000
11/06/2007,0000,18.80000,18.85000,18.60000,18.70000,346000
11/07/2007,0000,18.70000,19.00000,18.50000,18.50000,452000
11/08/2007,0000,18.00000,18.00000,17.25000,17.25000,1142000
11/09/2007,0000,17.30000,17.45000,16.05000,16.35000,1497000
11/12/2007,0000,15.25000,15.90000,15.25000,15.25000,1605000
11/13/2007,0000,15.25000,15.50000,14.50000,14.90000,1714000
11/14/2007,0000,15.70000,15.80000,15.20000,15.70000,1133000
11/15/2007,0000,15.30000,15.60000,15.30000,15.50000,330000
11/16/2007,0000,15.30000,15.30000,15.00000,15.30000,500000
11/19/2007,0000,15.50000,15.75000,15.40000,15.50000,550000
11/20/2007,0000,15.15000,15.50000,15.05000,15.50000,292000
11/21/2007,0000,15.50000,15.50000,15.10000,15.10000,474000
11/22/2007,0000,14.80000,15.30000,14.80000,14.95000,441000
11/23/2007,0000,15.00000,15.20000,14.90000,14.90000,487000
11/26/2007,0000,15.30000,15.30000,14.90000,14.95000,414000
11/27/2007,0000,14.75000,14.75000,14.00000,14.20000,762000
11/28/2007,0000,14.40000,14.40000,14.00000,14.00000,319000
11/29/2007,0000,14.30000,14.50000,13.80000,14.00000,905000
11/30/2007,0000,14.20000,14.95000,14.15000,14.95000,2230000
12/03/2007,0000,15.05000,15.30000,14.90000,15.00000,872000
12/04/2007,0000,15.05000,16.00000,15.00000,15.90000,1468000
12/05/2007,0000,15.90000,16.20000,15.65000,15.90000,1089000
12/06/2007,0000,16.00000,16.20000,15.65000,15.70000,813000
12/07/2007,0000,15.80000,15.95000,15.35000,15.35000,533000
12/10/2007,0000,15.45000,15.45000,15.20000,15.35000,534000
12/11/2007,0000,15.65000,15.75000,15.35000,15.45000,550000
12/12/2007,0000,15.40000,15.70000,15.35000,15.70000,846000
12/13/2007,0000,15.70000,15.70000,14.65000,14.65000,1304000
12/14/2007,0000,14.65000,14.65000,13.65000,14.05000,1500000
12/17/2007,0000,13.75000,13.75000,13.10000,13.10000,1669000
12/18/2007,0000,12.30000,12.80000,12.20000,12.50000,2494000
12/19/2007,0000,12.55000,13.00000,12.55000,12.90000,1400000
12/20/2007,0000,12.90000,13.25000,12.55000,12.55000,1065000
12/21/2007,0000,12.60000,12.90000,12.35000,12.40000,736000
12/24/2007,0000,12.80000,13.00000,12.70000,12.95000,444000
12/25/2007,0000,13.25000,13.35000,12.95000,13.25000,750000
12/26/2007,0000,12.90000,13.10000,12.90000,13.10000,494000
12/27/2007,0000,12.95000,13.75000,12.95000,13.45000,813000
12/28/2007,0000,13.40000,13.70000,13.20000,13.60000,967000
12/31/2007,0000,13.60000,13.75000,13.45000,13.60000,663000
01/02/2008,0000,13.60000,13.85000,13.50000,13.50000,669000
01/03/2008,0000,13.25000,13.45000,13.25000,13.30000,455000
01/04/2008,0000,13.40000,13.45000,13.30000,13.30000,356000
01/07/2008,0000,12.90000,13.00000,12.40000,12.45000,621000
01/08/2008,0000,12.70000,12.70000,12.20000,12.40000,349000
01/09/2008,0000,12.00000,12.60000,11.90000,12.45000,398000
01/10/2008,0000,12.65000,12.80000,12.40000,12.40000,339000
01/11/2008,0000,12.50000,12.65000,12.45000,12.50000,254000
01/14/2008,0000,12.90000,12.90000,12.35000,12.40000,421000
01/15/2008,0000,12.50000,12.95000,12.50000,12.55000,917000
01/16/2008,0000,12.40000,12.40000,12.05000,12.20000,644000
01/17/2008,0000,12.35000,12.40000,12.10000,12.35000,319000
01/18/2008,0000,11.80000,12.35000,11.80000,12.20000,336000
01/21/2008,0000,12.25000,12.40000,12.05000,12.20000,193000
01/22/2008,0000,11.40000,11.70000,11.35000,11.35000,764000
01/23/2008,0000,11.55000,11.70000,10.60000,10.65000,1170000
01/24/2008,0000,10.70000,11.05000,10.00000,10.10000,859000
01/25/2008,0000,10.20000,10.80000,10.20000,10.80000,832000
01/28/2008,0000,10.80000,11.00000,10.50000,10.80000,891000
01/29/2008,0000,11.30000,11.30000,10.85000,11.05000,786000
01/30/2008,0000,11.25000,11.25000,10.95000,11.00000,340000
01/31/2008,0000,11.00000,11.10000,10.65000,11.00000,353000
02/01/2008,0000,11.10000,11.10000,10.85000,10.95000,359000
02/12/2008,0000,11.00000,11.00000,10.60000,10.70000,240000
02/13/2008,0000,10.90000,11.20000,10.80000,10.80000,392000
02/14/2008,0000,11.20000,11.55000,11.00000,11.55000,658000
02/15/2008,0000,11.45000,11.50000,11.30000,11.40000,244000
02/18/2008,0000,11.50000,11.70000,11.35000,11.50000,496000
02/19/2008,0000,11.65000,11.65000,11.50000,11.55000,442000
02/20/2008,0000,11.55000,11.55000,11.30000,11.35000,346000
02/21/2008,0000,11.55000,11.75000,11.40000,11.65000,455000
02/22/2008,0000,11.60000,11.85000,11.40000,11.80000,443000
02/25/2008,0000,12.20000,12.20000,11.90000,11.90000,657000
02/26/2008,0000,12.15000,12.40000,12.05000,12.30000,862000
02/27/2008,0000,12.40000,13.10000,12.40000,13.00000,1604000
02/29/2008,0000,12.80000,13.70000,12.80000,13.65000,1395000
03/03/2008,0000,13.30000,13.45000,13.15000,13.35000,697000
03/04/2008,0000,13.20000,13.50000,13.20000,13.30000,491000
03/05/2008,0000,13.20000,13.35000,13.05000,13.10000,563000
03/06/2008,0000,13.30000,13.45000,13.10000,13.45000,357000
03/07/2008,0000,13.10000,13.40000,13.10000,13.25000,614000
03/10/2008,0000,13.05000,13.15000,12.35000,12.40000,942000
03/11/2008,0000,12.30000,12.65000,12.20000,12.65000,548000
03/12/2008,0000,12.95000,12.95000,12.65000,12.70000,708000
03/13/2008,0000,12.50000,12.60000,12.30000,12.30000,551000
03/14/2008,0000,12.35000,12.50000,12.00000,12.15000,380000
03/18/2008,0000,11.70000,11.70000,11.45000,11.60000,419000
03/19/2008,0000,11.80000,11.85000,11.55000,11.60000,597000
03/20/2008,0000,11.55000,11.60000,11.20000,11.55000,533000
03/21/2008,0000,11.55000,11.75000,11.30000,11.65000,978000
03/25/2008,0000,12.05000,12.25000,11.95000,12.20000,713000
03/26/2008,0000,12.25000,12.35000,12.10000,12.20000,561000
03/27/2008,0000,12.10000,12.20000,11.90000,11.90000,382000
03/28/2008,0000,11.90000,12.20000,11.90000,12.15000,486000
03/31/2008,0000,12.20000,12.25000,12.10000,12.15000,394000
04/01/2008,0000,12.45000,12.75000,12.30000,12.30000,1149000
04/02/2008,0000,12.70000,12.75000,12.50000,12.60000,741000
04/03/2008,0000,12.60000,12.90000,12.60000,12.70000,644000
04/07/2008,0000,12.70000,12.85000,12.70000,12.80000,400000
04/08/2008,0000,12.75000,12.85000,12.70000,12.80000,403000
04/09/2008,0000,12.80000,12.80000,12.50000,12.60000,528000
04/10/2008,0000,12.50000,12.70000,12.50000,12.55000,856000
04/11/2008,0000,12.65000,12.70000,12.40000,12.45000,1334000
04/14/2008,0000,12.20000,12.45000,12.20000,12.40000,362000
04/15/2008,0000,12.25000,12.50000,12.25000,12.35000,483000
04/16/2008,0000,12.50000,12.55000,12.30000,12.45000,697000
04/17/2008,0000,12.70000,13.00000,12.70000,12.80000,1480000
04/18/2008,0000,13.00000,13.00000,12.70000,12.80000,926000
04/21/2008,0000,12.95000,13.05000,12.80000,12.90000,1041000
04/22/2008,0000,12.95000,12.95000,12.70000,12.90000,472000
04/23/2008,0000,13.00000,13.20000,12.80000,13.00000,1090000
04/24/2008,0000,13.00000,13.45000,12.80000,13.30000,1692000
04/25/2008,0000,13.40000,13.65000,13.30000,13.40000,2286000
04/28/2008,0000,13.40000,13.55000,13.10000,13.15000,954000
04/29/2008,0000,13.10000,13.30000,13.00000,13.00000,899000
04/30/2008,0000,13.00000,13.20000,12.95000,13.05000,720000
05/02/2008,0000,13.10000,13.35000,13.10000,13.20000,1390000
05/05/2008,0000,13.40000,13.55000,13.30000,13.30000,1566000
05/06/2008,0000,13.30000,13.30000,13.00000,13.15000,1267000
05/07/2008,0000,13.30000,13.45000,13.20000,13.40000,1114000
05/08/2008,0000,13.30000,14.30000,13.25000,14.30000,6063000
05/09/2008,0000,14.70000,15.00000,14.10000,14.10000,5872000
05/12/2008,0000,14.10000,14.15000,13.60000,13.80000,1888000
05/13/2008,0000,14.00000,14.15000,13.85000,13.90000,1116000
05/14/2008,0000,13.95000,14.60000,13.95000,14.55000,2085000
05/15/2008,0000,14.60000,15.05000,14.45000,14.75000,3075000
05/16/2008,0000,14.95000,14.95000,14.60000,14.65000,1432000
05/19/2008,0000,14.65000,14.70000,14.30000,14.40000,1128000
05/20/2008,0000,14.20000,14.95000,14.20000,14.40000,1837000
05/21/2008,0000,14.40000,15.30000,14.40000,15.00000,2916000
05/22/2008,0000,14.80000,14.80000,14.35000,14.50000,2331000
05/23/2008,0000,14.75000,15.00000,14.45000,14.50000,2236000
05/26/2008,0000,14.40000,14.40000,13.60000,13.65000,1652000
05/27/2008,0000,13.80000,13.90000,13.55000,13.75000,1056000
05/28/2008,0000,13.85000,13.90000,13.55000,13.60000,407000
05/29/2008,0000,13.80000,13.80000,13.50000,13.60000,280000
05/30/2008,0000,13.70000,13.80000,13.10000,13.15000,918000
06/02/2008,0000,13.20000,13.40000,13.15000,13.40000,378000
06/03/2008,0000,13.30000,13.50000,13.30000,13.35000,279000
06/04/2008,0000,13.35000,13.65000,13.30000,13.55000,566000
06/05/2008,0000,13.55000,13.90000,13.40000,13.85000,416000
06/06/2008,0000,13.85000,14.10000,13.75000,14.10000,783000
06/10/2008,0000,14.15000,14.30000,13.80000,13.80000,881000
06/11/2008,0000,13.80000,13.90000,13.40000,13.45000,720000
06/12/2008,0000,13.10000,13.20000,12.55000,12.55000,1031000
06/13/2008,0000,12.50000,12.80000,12.30000,12.60000,584000
06/16/2008,0000,12.80000,12.95000,12.75000,12.75000,577000
06/17/2008,0000,12.95000,12.95000,12.65000,12.70000,413000
06/18/2008,0000,12.80000,13.00000,12.70000,12.90000,351000
06/19/2008,0000,12.70000,12.90000,12.50000,12.65000,259000
06/20/2008,0000,12.65000,12.85000,12.50000,12.60000,336000
06/23/2008,0000,12.40000,12.40000,12.10000,12.35000,335000
06/24/2008,0000,12.35000,12.40000,11.60000,11.60000,636000
06/25/2008,0000,11.50000,11.80000,11.45000,11.80000,622000
06/26/2008,0000,11.90000,12.05000,11.80000,12.00000,428000
06/27/2008,0000,11.50000,11.60000,11.20000,11.50000,745000
06/30/2008,0000,11.50000,11.50000,10.85000,10.90000,563000
07/01/2008,0000,10.70000,11.10000,10.40000,10.50000,992000
07/02/2008,0000,10.50000,10.95000,10.50000,10.95000,1112000
07/03/2008,0000,10.65000,11.60000,10.60000,11.60000,2088000
07/04/2008,0000,11.60000,11.60000,11.10000,11.30000,1072000
07/07/2008,0000,10.90000,11.25000,10.90000,11.10000,804000
07/08/2008,0000,11.15000,11.25000,10.80000,10.85000,592000
07/09/2008,0000,11.00000,11.15000,10.85000,10.90000,570000
07/10/2008,0000,10.70000,11.30000,10.65000,10.95000,386000
07/11/2008,0000,11.20000,11.25000,10.90000,11.25000,416000
07/14/2008,0000,11.20000,11.20000,11.00000,11.05000,232000
07/15/2008,0000,11.05000,11.05000,10.40000,10.50000,802000
07/16/2008,0000,10.15000,10.55000,10.15000,10.30000,391000
07/17/2008,0000,10.50000,10.80000,10.50000,10.75000,629000
07/18/2008,0000,10.75000,10.90000,10.50000,10.50000,729000
07/21/2008,0000,10.80000,10.90000,10.50000,10.75000,324000
07/22/2008,0000,10.70000,11.00000,10.60000,11.00000,419000
07/23/2008,0000,11.20000,11.50000,11.10000,11.40000,868000
07/24/2008,0000,11.50000,11.55000,11.35000,11.35000,642000
07/25/2008,0000,11.25000,11.40000,11.05000,11.30000,406000
07/29/2008,0000,11.15000,11.15000,11.00000,11.00000,660000
07/30/2008,0000,11.30000,11.30000,11.15000,11.15000,267000
07/31/2008,0000,11.25000,11.35000,10.95000,11.00000,468000
08/01/2008,0000,10.75000,10.90000,10.70000,10.80000,509000
08/04/2008,0000,10.80000,10.90000,10.65000,10.85000,428000
08/05/2008,0000,10.85000,10.90000,10.45000,10.55000,1036000
08/06/2008,0000,10.65000,11.05000,10.65000,10.80000,1336000
08/07/2008,0000,10.20000,10.20000,10.00000,10.05000,700000
08/08/2008,0000,10.10000,10.70000,10.05000,10.70000,850000
08/11/2008,0000,10.90000,11.40000,10.90000,11.40000,1152000
08/12/2008,0000,11.60000,11.60000,11.15000,11.30000,819000
08/13/2008,0000,11.30000,11.45000,11.15000,11.40000,792000
08/14/2008,0000,11.30000,11.60000,11.20000,11.60000,1347000
08/15/2008,0000,11.80000,11.80000,11.20000,11.25000,817000
08/18/2008,0000,11.20000,11.20000,10.80000,10.80000,421000
08/19/2008,0000,10.50000,10.90000,10.50000,10.75000,196000
08/20/2008,0000,10.70000,11.10000,10.60000,10.95000,324000
08/21/2008,0000,10.95000,11.15000,10.80000,10.90000,234000
08/22/2008,0000,11.10000,11.10000,10.70000,10.70000,273000
08/25/2008,0000,10.95000,10.95000,10.70000,10.70000,193000
08/26/2008,0000,10.70000,11.40000,10.70000,11.10000,661000
08/27/2008,0000,11.25000,11.35000,11.15000,11.15000,634000
08/28/2008,0000,11.15000,11.25000,10.90000,10.95000,498000
08/29/2008,0000,11.10000,11.20000,11.00000,11.05000,313000
09/01/2008,0000,11.00000,11.00000,10.75000,10.90000,427000
09/02/2008,0000,10.90000,10.90000,10.55000,10.60000,359000
09/03/2008,0000,10.60000,10.70000,10.30000,10.30000,673000
09/04/2008,0000,10.20000,10.30000,9.81000,10.15000,749000
09/05/2008,0000,9.60000,9.95000,9.60000,9.80000,427000
09/08/2008,0000,9.95000,10.45000,9.95000,10.45000,591000
09/09/2008,0000,10.20000,10.25000,9.94000,9.99000,534000
09/10/2008,0000,9.90000,10.20000,9.80000,10.20000,327000
09/11/2008,0000,10.20000,10.20000,9.87000,9.88000,303000
09/12/2008,0000,10.00000,10.00000,9.71000,9.99000,292000
09/15/2008,0000,9.80000,9.80000,9.33000,9.33000,378000
09/16/2008,0000,8.68000,8.99000,8.68000,8.68000,503000
09/17/2008,0000,8.68000,8.99000,8.08000,8.08000,1526000
09/18/2008,0000,7.52000,7.58000,7.52000,7.58000,1423000
09/19/2008,0000,7.70000,8.11000,7.70000,8.11000,651000
09/22/2008,0000,8.30000,8.67000,8.27000,8.61000,479000
09/23/2008,0000,8.31000,8.61000,8.31000,8.61000,371000
09/24/2008,0000,8.77000,9.19000,8.55000,9.05000,702000
09/25/2008,0000,8.98000,9.10000,8.81000,9.00000,462000
09/26/2008,0000,9.00000,9.00000,8.55000,8.75000,706000
09/30/2008,0000,8.14000,8.49000,8.14000,8.38000,1004000
10/01/2008,0000,8.85000,8.85000,8.57000,8.73000,1193000
10/02/2008,0000,8.60000,9.05000,8.60000,8.76000,332000
10/03/2008,0000,8.30000,8.80000,8.30000,8.80000,218000
10/06/2008,0000,8.80000,8.80000,8.50000,8.50000,182000
10/07/2008,0000,8.15000,8.50000,8.15000,8.50000,376000
10/08/2008,0000,8.26000,8.42000,8.04000,8.30000,466000
10/09/2008,0000,8.15000,8.30000,7.85000,7.88000,528000
10/13/2008,0000,7.61000,7.70000,7.61000,7.61000,777000
10/14/2008,0000,8.14000,8.14000,8.02000,8.14000,516000
10/15/2008,0000,8.20000,8.20000,7.90000,8.00000,323000
10/16/2008,0000,7.72000,7.78000,7.72000,7.72000,471000
10/17/2008,0000,7.75000,7.90000,7.55000,7.60000,186000
10/20/2008,0000,7.40000,7.70000,7.35000,7.70000,278000
10/21/2008,0000,7.75000,7.98000,7.66000,7.72000,481000
10/22/2008,0000,7.51000,7.71000,7.50000,7.60000,203000
10/23/2008,0000,7.35000,7.40000,7.34000,7.37000,657000
10/24/2008,0000,7.32000,7.32000,7.12000,7.12000,560000
10/27/2008,0000,6.63000,6.90000,6.63000,6.66000,1112000
10/28/2008,0000,6.45000,7.12000,6.25000,7.12000,1267000
10/29/2008,0000,7.60000,7.60000,7.00000,7.35000,614000
10/30/2008,0000,7.34000,7.85000,7.11000,7.84000,837000
10/31/2008,0000,7.75000,8.10000,7.66000,7.95000,753000
11/03/2008,0000,8.00000,8.20000,7.90000,8.08000,746000
11/04/2008,0000,8.08000,8.08000,7.73000,7.86000,436000
11/05/2008,0000,8.00000,8.09000,7.80000,7.88000,471000
11/06/2008,0000,7.68000,7.68000,7.41000,7.41000,468000
11/07/2008,0000,7.18000,7.69000,7.18000,7.67000,346000
11/10/2008,0000,8.00000,8.20000,7.93000,8.20000,2059000
11/11/2008,0000,8.09000,8.09000,7.65000,7.65000,1024000
11/12/2008,0000,7.65000,7.94000,7.63000,7.68000,423000
11/13/2008,0000,7.50000,7.56000,7.15000,7.18000,986000
11/14/2008,0000,7.28000,7.38000,7.00000,7.01000,536000
11/17/2008,0000,6.80000,6.95000,6.70000,6.70000,472000
11/18/2008,0000,6.41000,6.53000,6.24000,6.25000,896000
11/19/2008,0000,6.10000,6.38000,6.10000,6.38000,383000
11/20/2008,0000,6.13000,6.23000,6.01000,6.01000,496000
11/21/2008,0000,5.65000,6.39000,5.65000,6.39000,782000
11/24/2008,0000,6.60000,6.60000,6.13000,6.20000,321000
11/25/2008,0000,6.22000,6.45000,6.22000,6.25000,248000
11/26/2008,0000,6.25000,6.35000,6.21000,6.25000,214000
11/27/2008,0000,6.35000,6.68000,6.35000,6.60000,716000
11/28/2008,0000,6.45000,6.69000,6.45000,6.60000,427000
12/01/2008,0000,6.50000,6.78000,6.41000,6.70000,674000
12/02/2008,0000,6.30000,6.45000,6.25000,6.30000,328000
12/03/2008,0000,6.20000,6.30000,6.10000,6.11000,470000
12/04/2008,0000,6.08000,6.23000,5.81000,5.94000,385000
12/05/2008,0000,5.83000,5.95000,5.81000,5.90000,281000
12/08/2008,0000,5.95000,6.20000,5.95000,6.18000,511000
12/09/2008,0000,6.22000,6.28000,6.18000,6.18000,371000
12/10/2008,0000,6.15000,6.61000,6.15000,6.61000,1776000
12/11/2008,0000,6.88000,6.90000,6.71000,6.86000,1029000
12/12/2008,0000,6.51000,6.75000,6.43000,6.52000,647000
12/15/2008,0000,6.57000,6.82000,6.57000,6.82000,536000
12/16/2008,0000,6.79000,7.00000,6.78000,6.93000,449000
12/17/2008,0000,7.35000,7.35000,6.82000,7.00000,517000
12/18/2008,0000,7.10000,7.20000,6.83000,6.90000,231000
12/19/2008,0000,7.00000,7.10000,6.81000,7.01000,470000
12/22/2008,0000,7.10000,7.15000,6.82000,6.82000,835000
12/23/2008,0000,6.62000,6.79000,6.42000,6.50000,268000
12/24/2008,0000,6.49000,6.60000,6.30000,6.58000,115000
12/25/2008,0000,6.53000,6.63000,6.51000,6.61000,98000
12/26/2008,0000,6.55000,6.70000,6.54000,6.59000,118000
12/29/2008,0000,6.59000,6.60000,6.50000,6.55000,103000
12/30/2008,0000,6.70000,6.84000,6.58000,6.82000,219000
12/31/2008,0000,6.72000,6.89000,6.65000,6.89000,489000
01/05/2009,0000,7.00000,7.15000,6.95000,7.04000,668000
01/06/2009,0000,7.05000,7.10000,6.91000,6.97000,385000
01/07/2009,0000,7.01000,7.06000,7.00000,7.03000,292000
01/08/2009,0000,6.81000,6.86000,6.61000,6.61000,264000
01/09/2009,0000,6.71000,6.81000,6.58000,6.66000,115000
01/12/2009,0000,6.50000,6.57000,6.40000,6.44000,78000
01/13/2009,0000,6.31000,6.64000,6.31000,6.54000,121000
01/14/2009,0000,6.62000,6.73000,6.57000,6.60000,83000
01/15/2009,0000,6.50000,6.50000,6.31000,6.39000,284000
01/16/2009,0000,6.50000,6.50000,6.36000,6.39000,176000
01/19/2009,0000,6.33000,6.38000,6.30000,6.30000,53000
01/20/2009,0000,6.24000,6.25000,6.13000,6.14000,259000
01/21/2009,0000,6.14000,6.18000,6.00000,6.07000,98000
02/02/2009,0000,6.22000,6.22000,6.07000,6.07000,35000
02/03/2009,0000,6.19000,6.28000,6.18000,6.18000,147000
02/04/2009,0000,6.30000,6.30000,6.18000,6.21000,121000
02/05/2009,0000,6.20000,6.30000,6.11000,6.25000,95000
02/06/2009,0000,6.12000,6.40000,6.12000,6.22000,267000
02/09/2009,0000,6.40000,6.45000,6.24000,6.35000,213000
02/10/2009,0000,6.32000,6.39000,6.30000,6.38000,169000
02/11/2009,0000,6.30000,6.50000,6.21000,6.50000,359000
02/12/2009,0000,6.42000,6.58000,6.39000,6.50000,447000
02/13/2009,0000,6.55000,6.69000,6.50000,6.67000,389000
02/16/2009,0000,6.64000,6.79000,6.56000,6.72000,404000
02/17/2009,0000,6.70000,6.71000,6.52000,6.60000,198000
02/18/2009,0000,6.42000,6.52000,6.42000,6.45000,134000
02/19/2009,0000,6.40000,6.46000,6.35000,6.36000,144000
02/20/2009,0000,6.32000,6.39000,6.21000,6.22000,190000
02/23/2009,0000,6.27000,6.36000,6.12000,6.25000,190000
02/24/2009,0000,6.20000,6.26000,6.10000,6.17000,244000
02/25/2009,0000,6.37000,6.60000,6.23000,6.50000,941000
02/26/2009,0000,6.60000,6.75000,6.52000,6.56000,721000
02/27/2009,0000,6.66000,6.75000,6.61000,6.67000,619000
03/02/2009,0000,6.62000,6.85000,6.60000,6.67000,738000
03/03/2009,0000,6.67000,6.71000,6.50000,6.69000,414000
03/04/2009,0000,6.66000,7.15000,6.66000,7.14000,2905000
03/05/2009,0000,7.19000,7.63000,7.19000,7.63000,4615000
03/06/2009,0000,7.63000,7.99000,7.52000,7.99000,3022000
03/09/2009,0000,8.21000,8.21000,7.65000,7.95000,1553000
03/10/2009,0000,8.00000,8.19000,7.96000,8.15000,1822000
03/11/2009,0000,8.29000,8.30000,7.70000,7.70000,1317000
03/12/2009,0000,7.71000,7.96000,7.71000,7.72000,984000
03/13/2009,0000,7.95000,8.00000,7.80000,7.80000,1005000
03/16/2009,0000,7.80000,8.03000,7.65000,7.75000,1631000
03/17/2009,0000,7.71000,7.75000,7.52000,7.61000,776000
03/18/2009,0000,7.65000,7.77000,7.63000,7.67000,753000
03/19/2009,0000,7.72000,7.98000,7.72000,7.72000,1712000
03/20/2009,0000,7.75000,7.87000,7.30000,7.34000,1029000
03/23/2009,0000,7.40000,7.82000,7.40000,7.82000,1293000
03/24/2009,0000,7.90000,8.32000,7.86000,8.24000,4305000
03/25/2009,0000,8.44000,8.75000,8.36000,8.50000,3525000
03/26/2009,0000,8.52000,9.09000,8.51000,9.09000,3517000
03/27/2009,0000,9.50000,9.50000,8.90000,9.00000,4298000
03/30/2009,0000,8.69000,8.89000,8.38000,8.38000,1915000
03/31/2009,0000,8.32000,8.55000,8.32000,8.33000,762000
04/01/2009,0000,8.38000,8.79000,8.38000,8.56000,1223000
04/02/2009,0000,8.74000,8.99000,8.57000,8.64000,1464000
04/03/2009,0000,8.80000,8.80000,8.45000,8.49000,1262000
04/06/2009,0000,8.48000,8.86000,8.41000,8.70000,5683000
04/07/2009,0000,8.80000,8.86000,8.65000,8.85000,1905000
04/08/2009,0000,8.75000,9.20000,8.75000,8.85000,2367000
04/09/2009,0000,9.10000,9.46000,9.00000,9.43000,4758000
04/10/2009,0000,9.50000,9.59000,9.11000,9.16000,2936000
04/13/2009,0000,9.05000,9.16000,8.87000,9.16000,4755000
04/14/2009,0000,9.20000,9.70000,9.20000,9.68000,7338000
04/15/2009,0000,9.73000,9.84000,9.60000,9.60000,5016000
04/16/2009,0000,9.74000,9.76000,9.46000,9.73000,4800000
04/17/2009,0000,9.73000,9.78000,9.05000,9.05000,4524000
04/20/2009,0000,8.90000,8.91000,8.42000,8.59000,2609000
04/21/2009,0000,8.40000,8.68000,8.32000,8.61000,802000
04/22/2009,0000,8.70000,8.78000,8.53000,8.54000,1310000
04/23/2009,0000,8.60000,8.70000,8.47000,8.50000,1739000
04/24/2009,0000,8.70000,8.90000,8.50000,8.72000,2039000
04/27/2009,0000,8.79000,8.81000,8.31000,8.33000,2002000
04/28/2009,0000,8.30000,8.50000,8.00000,8.03000,2599000
04/29/2009,0000,8.12000,8.12000,7.81000,7.92000,1547000
04/30/2009,0000,8.20000,8.47000,8.10000,8.47000,2448000
05/04/2009,0000,8.58000,8.76000,8.36000,8.62000,2956000
05/05/2009,0000,8.70000,8.70000,8.30000,8.55000,1577000
05/06/2009,0000,8.50000,8.70000,8.37000,8.68000,1417000
05/07/2009,0000,8.71000,8.80000,8.51000,8.70000,1028000
05/08/2009,0000,8.69000,9.10000,8.53000,9.07000,1888000
05/11/2009,0000,9.07000,9.15000,8.97000,9.00000,1429000
05/12/2009,0000,8.85000,8.85000,8.56000,8.69000,836000
05/13/2009,0000,8.62000,8.85000,8.46000,8.68000,1231000
05/14/2009,0000,8.60000,8.78000,8.45000,8.71000,1586000
05/15/2009,0000,8.80000,8.85000,8.76000,8.77000,1149000
05/18/2009,0000,8.78000,9.05000,8.65000,8.88000,1409000
05/19/2009,0000,9.00000,9.05000,8.81000,8.81000,1052000
05/20/2009,0000,8.90000,9.16000,8.71000,9.16000,1414000
05/21/2009,0000,9.16000,9.64000,9.12000,9.53000,3094000
05/22/2009,0000,9.50000,10.15000,9.50000,10.15000,7684000
05/25/2009,0000,10.40000,10.80000,10.15000,10.30000,3615000
05/26/2009,0000,10.50000,10.50000,9.63000,9.73000,2743000
05/27/2009,0000,9.85000,10.30000,9.70000,10.30000,2375000
06/01/2009,0000,10.30000,10.30000,9.90000,10.20000,2797000
06/02/2009,0000,10.15000,10.40000,9.95000,10.00000,5019000
06/03/2009,0000,10.00000,10.15000,9.63000,9.70000,1679000
06/04/2009,0000,9.60000,9.88000,9.60000,9.87000,1179000
06/05/2009,0000,9.92000,9.92000,9.84000,9.87000,1057000
06/08/2009,0000,10.10000,10.20000,9.71000,9.71000,1386000
06/09/2009,0000,9.80000,10.15000,9.52000,9.94000,6296000
06/10/2009,0000,10.00000,10.40000,9.80000,9.93000,11999000
06/11/2009,0000,10.00000,10.00000,9.32000,9.94000,5467000
06/12/2009,0000,9.94000,9.99000,9.25000,9.25000,4979000
06/15/2009,0000,9.00000,9.01000,8.61000,8.61000,2480000
06/16/2009,0000,8.31000,8.46000,8.11000,8.30000,2283000
06/17/2009,0000,8.20000,8.40000,8.04000,8.19000,1507000
06/18/2009,0000,8.19000,8.30000,7.85000,8.16000,1232000
06/19/2009,0000,8.14000,8.23000,8.02000,8.16000,1123000
06/22/2009,0000,8.16000,8.47000,8.10000,8.36000,1675000
06/23/2009,0000,8.05000,8.28000,8.05000,8.28000,523000
06/24/2009,0000,8.40000,8.48000,8.28000,8.32000,911000
06/25/2009,0000,8.35000,8.48000,8.35000,8.48000,629000
06/26/2009,0000,8.50000,8.60000,8.43000,8.44000,797000
06/29/2009,0000,8.58000,8.59000,8.36000,8.59000,394000
06/30/2009,0000,8.60000,8.65000,8.43000,8.63000,858000
07/01/2009,0000,8.63000,8.71000,8.53000,8.61000,676000
07/02/2009,0000,8.64000,8.76000,8.62000,8.66000,976000
07/03/2009,0000,8.50000,8.69000,8.50000,8.66000,401000
07/06/2009,0000,8.69000,8.70000,8.62000,8.66000,466000
07/07/2009,0000,8.68000,8.84000,8.68000,8.80000,1168000
07/08/2009,0000,8.51000,8.95000,8.51000,8.75000,1676000
07/09/2009,0000,8.80000,8.93000,8.75000,8.85000,1195000
07/10/2009,0000,8.95000,9.13000,8.86000,8.90000,2559000
07/13/2009,0000,9.00000,9.00000,8.61000,8.66000,1089000
07/14/2009,0000,8.68000,8.77000,8.65000,8.77000,811000
07/15/2009,0000,8.80000,8.89000,8.77000,8.87000,992000
07/16/2009,0000,9.00000,9.00000,8.85000,8.90000,863000
07/17/2009,0000,8.96000,9.12000,8.88000,9.09000,1465000
07/20/2009,0000,9.15000,9.29000,9.06000,9.24000,1972000
07/21/2009,0000,9.36000,9.36000,9.07000,9.09000,1657000
07/22/2009,0000,9.16000,9.20000,9.07000,9.13000,1815000
07/23/2009,0000,9.14000,9.24000,9.08000,9.15000,784000
07/24/2009,0000,9.25000,9.33000,9.17000,9.17000,1441000
07/27/2009,0000,9.21000,9.45000,9.21000,9.32000,993000
07/28/2009,0000,9.50000,9.88000,9.34000,9.80000,2944000
07/29/2009,0000,9.80000,9.92000,9.63000,9.74000,1743000
07/30/2009,0000,9.70000,9.79000,9.55000,9.74000,1085000
07/31/2009,0000,9.90000,10.40000,9.80000,10.40000,6823000
08/03/2009,0000,11.05000,11.10000,10.90000,11.10000,9397000
08/04/2009,0000,11.40000,11.40000,10.35000,10.45000,7414000
08/05/2009,0000,10.30000,10.45000,9.90000,9.99000,3483000
08/06/2009,0000,10.00000,10.15000,9.90000,10.10000,2555000
08/10/2009,0000,9.43000,9.70000,9.43000,9.57000,1056000
08/11/2009,0000,9.57000,9.60000,9.47000,9.53000,744000
08/12/2009,0000,9.47000,9.58000,9.39000,9.50000,1294000
08/13/2009,0000,9.65000,9.84000,9.50000,9.79000,1472000
08/14/2009,0000,9.98000,9.98000,9.63000,9.63000,1137000
08/17/2009,0000,9.70000,9.85000,9.62000,9.67000,1239000
08/18/2009,0000,9.60000,9.64000,9.20000,9.30000,1372000
08/19/2009,0000,9.30000,9.50000,9.20000,9.20000,1133000
08/20/2009,0000,9.21000,9.21000,8.85000,9.13000,1006000
08/21/2009,0000,9.14000,9.30000,9.00000,9.02000,626000
08/24/2009,0000,9.20000,9.25000,9.07000,9.12000,622000
08/25/2009,0000,9.15000,9.22000,9.05000,9.10000,547000
08/26/2009,0000,9.05000,9.18000,8.70000,8.85000,1328000
08/27/2009,0000,8.72000,8.83000,8.59000,8.70000,1078000
08/28/2009,0000,8.70000,8.82000,8.63000,8.80000,408000
08/31/2009,0000,8.82000,8.84000,8.66000,8.80000,560000
09/01/2009,0000,8.70000,9.04000,8.61000,9.03000,870000
09/02/2009,0000,8.95000,9.07000,8.91000,9.00000,1009000
09/03/2009,0000,9.15000,9.34000,9.03000,9.33000,1567000
09/04/2009,0000,9.36000,9.95000,9.36000,9.90000,3877000
09/07/2009,0000,10.30000,10.30000,9.81000,9.85000,3617000
09/08/2009,0000,10.00000,10.05000,9.66000,9.75000,1509000
09/09/2009,0000,9.67000,9.83000,9.55000,9.56000,1039000
09/10/2009,0000,9.70000,9.70000,9.42000,9.63000,1015000
09/11/2009,0000,9.65000,10.00000,9.52000,9.79000,1241000
09/14/2009,0000,9.60000,9.76000,9.60000,9.70000,664000
09/15/2009,0000,9.79000,9.90000,9.65000,9.80000,921000
09/16/2009,0000,9.96000,9.96000,9.78000,9.85000,1282000
09/17/2009,0000,9.90000,10.00000,9.74000,9.85000,1797000
09/18/2009,0000,9.80000,9.90000,9.77000,9.90000,2399000
09/21/2009,0000,9.92000,10.25000,9.90000,10.10000,2811000
09/22/2009,0000,10.20000,10.30000,10.00000,10.15000,1949000
09/23/2009,0000,10.25000,10.30000,9.90000,9.92000,1938000
09/24/2009,0000,9.92000,10.35000,9.86000,10.20000,2963000
09/25/2009,0000,10.10000,10.60000,10.10000,10.30000,4493000
09/28/2009,0000,10.30000,10.50000,9.92000,9.96000,2045000
09/29/2009,0000,10.10000,10.10000,9.98000,10.00000,1277000
09/30/2009,0000,10.25000,10.45000,10.05000,10.30000,3715000
10/01/2009,0000,10.45000,10.75000,10.30000,10.60000,4706000
10/02/2009,0000,10.45000,10.70000,10.25000,10.45000,2822000
10/05/2009,0000,10.45000,10.55000,10.35000,10.40000,717000
10/06/2009,0000,10.55000,10.60000,10.35000,10.40000,2749000
10/07/2009,0000,10.55000,10.55000,10.30000,10.30000,2289000
10/08/2009,0000,10.35000,10.40000,10.00000,10.00000,1637000
10/09/2009,0000,10.00000,10.15000,9.98000,10.10000,997000
10/12/2009,0000,10.15000,10.20000,10.00000,10.10000,1727000
10/13/2009,0000,10.00000,10.15000,9.99000,10.10000,1441000
10/14/2009,0000,10.10000,10.35000,10.10000,10.30000,1641000
10/15/2009,0000,10.45000,10.45000,10.10000,10.20000,1505000
10/16/2009,0000,10.25000,10.70000,10.15000,10.65000,3501000
10/19/2009,0000,10.80000,11.30000,10.80000,11.10000,8585000
10/20/2009,0000,11.20000,11.25000,10.80000,10.80000,3397000
10/21/2009,0000,10.90000,11.00000,10.70000,10.90000,2424000
10/22/2009,0000,11.00000,11.05000,10.50000,10.65000,2109000
10/23/2009,0000,10.50000,10.90000,10.50000,10.60000,1658000
10/26/2009,0000,10.65000,10.85000,10.50000,10.55000,1047000
10/27/2009,0000,10.85000,10.85000,10.55000,10.75000,1683000
10/28/2009,0000,10.75000,10.75000,10.40000,10.40000,1304000
10/29/2009,0000,10.30000,10.30000,9.90000,10.00000,2523000
10/30/2009,0000,10.20000,10.30000,10.10000,10.15000,1251000
11/02/2009,0000,10.05000,10.15000,9.96000,10.00000,861000
11/03/2009,0000,10.10000,10.25000,10.05000,10.15000,717000
11/04/2009,0000,10.15000,10.35000,10.10000,10.35000,954000
11/05/2009,0000,10.35000,10.40000,10.10000,10.10000,938000
11/06/2009,0000,10.20000,10.35000,10.20000,10.20000,1023000
11/09/2009,0000,10.35000,10.40000,10.20000,10.20000,757000
11/10/2009,0000,10.30000,10.40000,10.25000,10.35000,838000
11/11/2009,0000,10.45000,10.85000,10.30000,10.65000,3050000
11/12/2009,0000,10.70000,10.80000,10.45000,10.50000,1136000
11/13/2009,0000,10.65000,10.65000,10.45000,10.50000,1104000
11/16/2009,0000,10.60000,10.65000,10.45000,10.65000,2306000
11/17/2009,0000,10.75000,10.80000,10.40000,10.40000,1301000
11/18/2009,0000,10.40000,10.55000,10.35000,10.40000,1263000
11/19/2009,0000,10.40000,10.60000,10.40000,10.50000,1308000
11/20/2009,0000,10.50000,10.55000,10.40000,10.40000,1012000
11/23/2009,0000,10.50000,10.55000,10.35000,10.35000,1092000
11/24/2009,0000,10.50000,10.50000,10.35000,10.45000,854000
11/25/2009,0000,10.35000,10.50000,10.35000,10.40000,876000
11/26/2009,0000,10.45000,10.65000,10.40000,10.60000,2866000
11/27/2009,0000,10.45000,10.50000,10.10000,10.15000,1981000
11/30/2009,0000,10.30000,10.45000,10.30000,10.45000,824000
12/01/2009,0000,10.50000,10.55000,10.40000,10.45000,1136000
12/02/2009,0000,10.50000,10.60000,10.45000,10.50000,2013000
12/03/2009,0000,10.60000,10.60000,10.40000,10.45000,1137000
12/04/2009,0000,10.45000,10.95000,10.40000,10.50000,3999000
12/07/2009,0000,10.60000,10.85000,10.60000,10.75000,2714000
12/08/2009,0000,10.90000,11.05000,10.70000,10.85000,2926000
12/09/2009,0000,10.85000,11.60000,10.80000,11.60000,8049000
12/11/2009,0000,12.20000,12.65000,12.00000,12.30000,8375000
12/14/2009,0000,12.35000,12.90000,12.15000,12.55000,6732000
12/15/2009,0000,13.10000,13.10000,12.75000,12.75000,6910000
12/16/2009,0000,12.75000,13.35000,12.50000,13.10000,6550000
12/17/2009,0000,13.15000,13.50000,12.50000,12.55000,5989000
12/18/2009,0000,12.30000,12.80000,12.30000,12.45000,4633000
12/21/2009,0000,12.60000,12.75000,12.50000,12.50000,1989000
12/22/2009,0000,12.70000,12.75000,12.40000,12.40000,3289000
12/23/2009,0000,12.50000,13.15000,12.45000,12.95000,5465000
12/25/2009,0000,13.10000,13.15000,12.75000,12.85000,3386000
12/28/2009,0000,12.90000,13.15000,12.75000,12.75000,3724000
12/29/2009,0000,12.85000,13.45000,12.85000,13.30000,5841157
