DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.30000,11.30000,11.30000,11.30000,28300
04/03/2007,0000,11.30000,11.35000,11.25000,11.35000,38800
04/04/2007,0000,11.30000,11.40000,11.25000,11.40000,63000
04/09/2007,0000,11.40000,11.50000,11.35000,11.50000,99700
04/10/2007,0000,11.60000,11.70000,11.60000,11.60000,36700
04/11/2007,0000,11.60000,11.60000,11.35000,11.35000,19900
04/12/2007,0000,11.45000,11.45000,11.30000,11.40000,28300
04/13/2007,0000,11.40000,11.50000,11.30000,11.45000,141700
04/16/2007,0000,11.50000,11.55000,11.40000,11.50000,50400
04/17/2007,0000,11.50000,11.55000,11.45000,11.45000,50400
04/18/2007,0000,11.45000,11.50000,11.45000,11.50000,17800
04/19/2007,0000,11.45000,11.50000,11.30000,11.50000,43000
04/20/2007,0000,11.45000,11.50000,11.35000,11.50000,60900
04/23/2007,0000,11.30000,11.50000,11.30000,11.35000,37800
04/24/2007,0000,11.45000,11.45000,11.35000,11.45000,15700
04/25/2007,0000,11.40000,11.50000,11.40000,11.40000,38800
04/26/2007,0000,11.40000,11.45000,11.35000,11.40000,32500
04/27/2007,0000,11.35000,12.15000,11.35000,12.15000,260400
04/30/2007,0000,13.00000,13.00000,12.25000,13.00000,577500
05/02/2007,0000,13.10000,13.10000,12.15000,12.20000,325500
05/03/2007,0000,12.20000,12.25000,11.55000,11.55000,131200
05/04/2007,0000,11.80000,12.15000,11.70000,11.75000,67200
05/07/2007,0000,11.55000,11.80000,11.10000,11.80000,39900
05/08/2007,0000,11.75000,11.75000,11.45000,11.45000,43000
05/09/2007,0000,11.50000,11.50000,11.10000,11.45000,68200
05/10/2007,0000,11.30000,11.40000,11.25000,11.35000,52500
05/11/2007,0000,11.35000,12.10000,11.35000,11.70000,168000
05/14/2007,0000,11.70000,11.70000,11.35000,11.65000,31500
05/15/2007,0000,11.35000,11.60000,11.20000,11.30000,32500
05/16/2007,0000,11.30000,11.45000,11.30000,11.40000,33600
05/17/2007,0000,11.30000,11.50000,11.30000,11.30000,80800
05/18/2007,0000,11.30000,11.45000,11.30000,11.40000,49300
05/21/2007,0000,11.45000,11.45000,11.15000,11.35000,53500
05/22/2007,0000,11.30000,11.35000,11.15000,11.25000,60900
05/23/2007,0000,11.25000,11.30000,11.10000,11.20000,84000
05/24/2007,0000,11.25000,11.25000,11.00000,11.20000,145900
05/25/2007,0000,11.25000,11.25000,11.10000,11.20000,24100
05/28/2007,0000,11.25000,11.60000,11.20000,11.45000,53500
05/29/2007,0000,11.30000,11.35000,11.20000,11.35000,23100
05/30/2007,0000,11.40000,11.40000,11.15000,11.40000,36700
05/31/2007,0000,11.40000,11.40000,11.10000,11.40000,97600
06/01/2007,0000,11.20000,11.30000,11.15000,11.15000,18900
06/04/2007,0000,11.20000,11.30000,11.20000,11.30000,29400
06/05/2007,0000,11.25000,11.30000,11.25000,11.30000,13600
06/06/2007,0000,11.30000,11.35000,11.30000,11.35000,17800
06/07/2007,0000,11.30000,11.35000,11.30000,11.35000,12600
06/08/2007,0000,11.25000,11.30000,11.15000,11.15000,24100
06/11/2007,0000,11.20000,11.25000,11.15000,11.25000,23100
06/12/2007,0000,11.15000,11.30000,11.15000,11.30000,22000
06/13/2007,0000,11.40000,11.40000,11.20000,11.30000,12600
06/14/2007,0000,11.25000,11.70000,11.20000,11.65000,56700
06/15/2007,0000,11.70000,11.70000,11.60000,11.65000,17800
06/20/2007,0000,11.70000,11.70000,11.50000,11.65000,56700
06/21/2007,0000,11.50000,11.90000,11.50000,11.80000,99700
06/22/2007,0000,11.50000,11.80000,11.50000,11.70000,50400
06/25/2007,0000,11.55000,11.70000,11.55000,11.65000,45100
06/26/2007,0000,11.60000,11.60000,11.35000,11.55000,26200
06/27/2007,0000,11.50000,11.50000,11.35000,11.40000,40900
06/28/2007,0000,11.50000,11.70000,11.40000,11.60000,39900
06/29/2007,0000,11.50000,11.60000,11.45000,11.60000,51400
07/02/2007,0000,11.50000,11.65000,11.50000,11.65000,76600
07/03/2007,0000,11.65000,11.75000,11.60000,11.60000,69300
07/04/2007,0000,11.60000,11.90000,11.60000,11.65000,97600
07/05/2007,0000,11.65000,12.45000,11.65000,12.45000,276100
07/06/2007,0000,12.30000,12.40000,12.00000,12.05000,162700
07/09/2007,0000,12.10000,12.40000,12.10000,12.20000,151200
07/10/2007,0000,12.30000,12.30000,12.05000,12.20000,87100
07/11/2007,0000,11.70000,11.70000,11.50000,11.70000,73500
07/12/2007,0000,11.70000,11.85000,11.65000,11.80000,102900
07/13/2007,0000,11.85000,11.95000,11.75000,11.85000,95500
07/16/2007,0000,11.85000,12.05000,11.85000,12.05000,168000
07/17/2007,0000,12.20000,12.20000,11.90000,11.90000,48300
07/18/2007,0000,11.90000,12.20000,11.90000,12.15000,81900
07/19/2007,0000,12.15000,12.40000,12.10000,12.30000,180600
07/20/2007,0000,12.55000,12.55000,12.15000,12.45000,102900
07/23/2007,0000,12.60000,12.60000,12.30000,12.55000,67200
07/24/2007,0000,12.60000,12.60000,12.50000,12.60000,48300
07/25/2007,0000,12.50000,12.50000,12.15000,12.15000,64000
07/26/2007,0000,12.25000,12.40000,12.05000,12.05000,258300
07/27/2007,0000,11.80000,12.30000,11.80000,12.00000,35700
07/30/2007,0000,12.00000,12.00000,11.85000,11.90000,40900
07/31/2007,0000,12.00000,12.10000,11.90000,12.00000,93400
08/01/2007,0000,11.90000,12.00000,11.85000,12.00000,22000
08/02/2007,0000,11.80000,12.00000,11.80000,12.00000,32500
08/03/2007,0000,11.70000,12.00000,11.70000,11.95000,17800
08/06/2007,0000,11.70000,11.80000,11.60000,11.80000,31500
08/07/2007,0000,11.80000,12.25000,11.60000,12.15000,27300
08/08/2007,0000,12.20000,12.20000,11.60000,11.80000,15700
08/09/2007,0000,11.60000,12.00000,11.60000,11.85000,22000
08/10/2007,0000,11.75000,11.75000,11.70000,11.70000,12600
08/14/2007,0000,11.75000,11.75000,11.75000,11.75000,8400
08/15/2007,0000,11.60000,11.70000,11.35000,11.35000,94500
08/16/2007,0000,11.50000,11.50000,11.10000,11.20000,42000
08/17/2007,0000,11.30000,11.30000,11.00000,11.00000,33600
08/20/2007,0000,11.30000,11.40000,11.30000,11.40000,25200
08/21/2007,0000,11.10000,11.30000,11.10000,11.30000,10500
08/22/2007,0000,11.20000,11.35000,11.20000,11.30000,7300
08/23/2007,0000,11.30000,11.35000,11.20000,11.35000,22000
08/24/2007,0000,11.30000,11.50000,11.30000,11.50000,33600
08/27/2007,0000,11.65000,11.95000,11.50000,11.50000,12600
08/28/2007,0000,11.50000,11.50000,11.25000,11.50000,5200
08/29/2007,0000,11.20000,11.35000,11.20000,11.35000,15700
08/30/2007,0000,11.60000,11.60000,11.20000,11.35000,18900
08/31/2007,0000,11.20000,11.70000,11.20000,11.70000,53500
09/03/2007,0000,11.70000,11.70000,11.70000,11.70000,18900
09/04/2007,0000,11.65000,11.65000,11.65000,11.65000,9400
09/05/2007,0000,11.50000,11.50000,11.20000,11.50000,12600
09/06/2007,0000,11.10000,11.70000,11.10000,11.65000,14700
09/07/2007,0000,11.50000,11.50000,11.45000,11.50000,9400
09/10/2007,0000,11.30000,11.50000,11.30000,11.50000,17800
09/11/2007,0000,11.60000,11.60000,11.50000,11.50000,18900
09/12/2007,0000,11.50000,11.65000,11.25000,11.65000,16800
09/13/2007,0000,11.40000,11.60000,11.40000,11.50000,7300
09/14/2007,0000,11.50000,11.50000,11.50000,11.50000,12600
09/17/2007,0000,11.45000,11.45000,11.30000,11.45000,11500
09/19/2007,0000,11.45000,11.45000,11.20000,11.45000,10500
09/20/2007,0000,11.50000,11.50000,11.45000,11.45000,11500
09/21/2007,0000,11.45000,11.70000,11.45000,11.70000,19900
09/26/2007,0000,11.60000,11.60000,11.20000,11.50000,25200
09/27/2007,0000,11.50000,11.50000,11.45000,11.45000,12600
09/28/2007,0000,11.50000,11.50000,11.30000,11.50000,31500
10/01/2007,0000,11.65000,11.65000,11.55000,11.65000,23100
10/02/2007,0000,11.65000,11.65000,11.65000,11.65000,51400
10/03/2007,0000,11.70000,11.70000,11.60000,11.60000,12600
10/04/2007,0000,11.50000,11.50000,11.30000,11.50000,32500
10/05/2007,0000,11.50000,11.50000,11.50000,11.50000,11500
10/08/2007,0000,11.50000,11.55000,11.30000,11.55000,21000
10/09/2007,0000,11.55000,11.55000,11.30000,11.30000,14700
10/11/2007,0000,11.50000,11.50000,11.45000,11.50000,16800
10/12/2007,0000,11.50000,11.55000,11.35000,11.50000,13600
10/15/2007,0000,11.40000,11.50000,11.20000,11.50000,28300
10/16/2007,0000,11.30000,11.40000,11.30000,11.40000,23100
10/17/2007,0000,11.40000,11.45000,11.20000,11.20000,19900
10/18/2007,0000,11.30000,11.50000,11.25000,11.25000,27300
10/19/2007,0000,11.35000,11.40000,11.35000,11.40000,11500
10/22/2007,0000,11.40000,11.40000,11.25000,11.35000,24100
10/23/2007,0000,11.30000,11.30000,11.25000,11.30000,12600
10/24/2007,0000,11.40000,11.40000,11.20000,11.35000,34600
10/25/2007,0000,11.30000,11.30000,11.20000,11.30000,17800
10/26/2007,0000,11.30000,11.30000,11.20000,11.30000,29400
10/29/2007,0000,11.35000,11.35000,11.20000,11.35000,14700
10/30/2007,0000,11.25000,11.30000,11.00000,11.30000,29400
10/31/2007,0000,11.25000,11.35000,11.00000,11.35000,73500
11/01/2007,0000,11.35000,11.35000,11.00000,11.30000,43000
11/02/2007,0000,11.25000,11.25000,11.00000,11.20000,27300
11/05/2007,0000,11.15000,11.15000,10.80000,11.05000,54600
11/06/2007,0000,11.15000,11.15000,11.15000,11.15000,5200
11/07/2007,0000,11.20000,11.25000,11.20000,11.25000,19900
11/08/2007,0000,11.20000,11.20000,10.80000,10.80000,31500
11/09/2007,0000,10.80000,11.15000,10.80000,11.00000,15700
11/12/2007,0000,10.80000,10.90000,10.60000,10.90000,43000
11/13/2007,0000,11.00000,11.00000,10.90000,10.90000,10500
11/14/2007,0000,10.90000,11.05000,10.90000,11.00000,14700
11/15/2007,0000,10.90000,11.00000,10.80000,10.80000,29400
11/16/2007,0000,10.70000,11.25000,10.50000,11.25000,37800
11/19/2007,0000,11.25000,11.30000,10.90000,11.30000,30400
11/20/2007,0000,11.00000,11.00000,10.60000,11.00000,38800
11/21/2007,0000,10.95000,10.95000,10.65000,10.80000,18900
11/22/2007,0000,10.60000,10.65000,10.40000,10.65000,19900
11/23/2007,0000,10.65000,10.70000,10.60000,10.70000,19900
11/26/2007,0000,10.70000,10.70000,10.70000,10.70000,8400
11/27/2007,0000,10.55000,10.55000,10.30000,10.50000,22000
11/28/2007,0000,10.45000,10.50000,10.45000,10.50000,6300
11/29/2007,0000,10.45000,10.50000,10.45000,10.50000,16800
11/30/2007,0000,10.50000,10.60000,10.50000,10.60000,25200
12/03/2007,0000,10.50000,10.50000,10.20000,10.50000,12600
12/04/2007,0000,10.45000,10.45000,10.40000,10.40000,9400
12/05/2007,0000,10.40000,10.50000,10.25000,10.50000,22000
12/06/2007,0000,10.50000,10.55000,10.30000,10.55000,13600
12/07/2007,0000,10.50000,10.50000,10.45000,10.50000,7300
12/10/2007,0000,10.50000,10.55000,10.40000,10.55000,19900
12/11/2007,0000,10.50000,10.70000,10.20000,10.70000,23100
12/12/2007,0000,10.50000,10.60000,10.50000,10.60000,10500
12/13/2007,0000,10.60000,10.60000,10.60000,10.60000,6300
12/14/2007,0000,10.50000,10.60000,10.50000,10.60000,17800
12/17/2007,0000,10.50000,10.50000,10.50000,10.50000,6300
12/18/2007,0000,10.10000,10.55000,10.00000,10.30000,27300
12/19/2007,0000,10.60000,10.60000,10.10000,10.60000,12600
12/20/2007,0000,10.50000,10.55000,10.50000,10.55000,12600
12/21/2007,0000,10.60000,10.60000,10.15000,10.60000,5200
12/24/2007,0000,10.55000,10.70000,10.55000,10.70000,25200
12/25/2007,0000,10.60000,10.70000,10.25000,10.70000,35700
12/26/2007,0000,10.60000,10.65000,10.50000,10.65000,18900
12/27/2007,0000,10.65000,11.25000,10.65000,11.15000,530200
12/28/2007,0000,11.10000,11.25000,10.50000,11.15000,300300
12/31/2007,0000,11.05000,11.10000,10.60000,10.90000,35700
01/02/2008,0000,10.70000,11.25000,10.70000,11.20000,15700
01/03/2008,0000,11.00000,11.00000,10.90000,10.90000,9400
01/04/2008,0000,10.80000,10.95000,10.60000,10.95000,24100
01/07/2008,0000,10.70000,10.70000,10.70000,10.70000,10500
01/08/2008,0000,10.60000,10.70000,10.60000,10.70000,21000
01/09/2008,0000,10.65000,10.75000,10.60000,10.75000,18900
01/10/2008,0000,10.80000,10.80000,10.55000,10.80000,15700
01/11/2008,0000,10.80000,10.90000,10.80000,10.90000,15700
01/14/2008,0000,11.00000,11.05000,11.00000,11.05000,22000
01/15/2008,0000,11.05000,11.05000,11.05000,11.05000,5200
01/16/2008,0000,10.80000,10.90000,10.80000,10.80000,12600
01/17/2008,0000,10.90000,10.95000,10.90000,10.95000,13600
01/18/2008,0000,10.80000,10.95000,10.80000,10.95000,31500
01/21/2008,0000,10.95000,10.95000,10.50000,10.95000,14700
01/22/2008,0000,10.50000,10.90000,10.20000,10.70000,53500
01/23/2008,0000,10.70000,10.70000,10.65000,10.70000,6300
01/24/2008,0000,10.90000,10.90000,10.40000,10.80000,15700
01/25/2008,0000,10.95000,11.05000,10.50000,11.05000,48300
01/28/2008,0000,10.80000,10.80000,10.80000,10.80000,8400
01/29/2008,0000,10.90000,10.95000,10.85000,10.95000,17800
01/30/2008,0000,10.85000,10.85000,10.60000,10.60000,11500
01/31/2008,0000,11.00000,11.00000,10.55000,10.95000,8400
02/01/2008,0000,10.90000,11.20000,10.50000,11.20000,148000
02/12/2008,0000,11.00000,11.15000,11.00000,11.15000,21000
02/13/2008,0000,11.10000,11.10000,10.75000,11.10000,25200
02/14/2008,0000,11.15000,11.20000,11.10000,11.20000,31500
02/15/2008,0000,11.00000,11.00000,11.00000,11.00000,5200
02/18/2008,0000,11.00000,11.00000,10.95000,10.95000,11500
02/19/2008,0000,10.95000,11.00000,10.75000,11.00000,8400
02/20/2008,0000,11.00000,11.00000,10.80000,10.80000,6300
02/21/2008,0000,11.00000,11.00000,10.60000,10.90000,25200
02/22/2008,0000,10.95000,10.95000,10.95000,10.95000,10500
02/25/2008,0000,10.95000,10.95000,10.70000,10.95000,28300
02/26/2008,0000,10.95000,10.95000,10.95000,10.95000,10500
02/27/2008,0000,10.95000,10.95000,10.65000,10.95000,11500
02/29/2008,0000,10.90000,10.95000,10.60000,10.95000,22000
03/03/2008,0000,10.75000,10.75000,10.50000,10.75000,49300
03/04/2008,0000,10.70000,10.75000,10.60000,10.75000,31500
03/05/2008,0000,10.80000,10.80000,10.60000,10.65000,25200
03/06/2008,0000,10.70000,10.70000,10.50000,10.70000,40900
03/07/2008,0000,10.55000,10.60000,10.50000,10.60000,36700
03/10/2008,0000,10.60000,10.60000,10.50000,10.60000,39900
03/11/2008,0000,10.60000,10.60000,10.50000,10.55000,18900
03/12/2008,0000,10.55000,10.60000,10.50000,10.55000,47200
03/13/2008,0000,10.65000,10.65000,10.50000,10.55000,25200
03/14/2008,0000,10.65000,10.65000,10.50000,10.65000,36700
03/17/2008,0000,10.50000,10.60000,10.50000,10.55000,19900
03/18/2008,0000,10.50000,10.55000,10.50000,10.55000,17800
03/19/2008,0000,10.55000,10.65000,10.50000,10.65000,21000
03/20/2008,0000,10.50000,10.60000,10.40000,10.60000,33600
03/21/2008,0000,10.50000,10.70000,10.50000,10.70000,56700
03/24/2008,0000,10.50000,10.75000,10.50000,10.75000,116500
03/25/2008,0000,10.60000,10.70000,10.55000,10.65000,31500
03/26/2008,0000,10.55000,10.70000,10.50000,10.70000,89200
03/27/2008,0000,10.65000,10.80000,10.50000,10.80000,82900
03/28/2008,0000,10.50000,10.80000,10.50000,10.80000,93400
03/31/2008,0000,10.75000,10.95000,10.60000,10.95000,69300
04/01/2008,0000,10.85000,10.85000,10.70000,10.70000,19900
04/02/2008,0000,10.75000,10.80000,10.60000,10.80000,31500
04/03/2008,0000,10.75000,10.90000,10.75000,10.90000,53500
04/07/2008,0000,10.90000,10.95000,10.50000,10.80000,52500
04/08/2008,0000,10.65000,10.70000,10.65000,10.70000,17800
04/09/2008,0000,10.70000,10.80000,10.70000,10.80000,48300
04/10/2008,0000,10.75000,10.85000,10.75000,10.85000,39900
04/11/2008,0000,10.85000,10.85000,10.80000,10.80000,16800
04/14/2008,0000,10.80000,10.85000,10.75000,10.85000,79800
04/15/2008,0000,10.90000,11.20000,10.85000,11.15000,155400
04/16/2008,0000,11.00000,11.50000,11.00000,11.00000,71400
04/17/2008,0000,11.10000,11.35000,11.05000,11.20000,50400
04/18/2008,0000,11.20000,11.60000,11.15000,11.45000,121800
04/21/2008,0000,11.45000,11.60000,11.45000,11.55000,84000
04/22/2008,0000,11.60000,11.60000,11.50000,11.60000,69300
04/23/2008,0000,11.60000,11.70000,11.50000,11.55000,73500
04/24/2008,0000,11.50000,11.60000,11.50000,11.55000,107100
04/25/2008,0000,11.50000,11.85000,11.50000,11.85000,89200
04/28/2008,0000,11.90000,12.15000,11.10000,12.00000,102900
04/29/2008,0000,12.00000,12.40000,12.00000,12.20000,110200
04/30/2008,0000,12.20000,12.30000,11.95000,12.25000,113400
05/02/2008,0000,12.25000,13.10000,12.10000,12.60000,246700
05/05/2008,0000,12.70000,13.45000,12.65000,13.45000,484000
05/06/2008,0000,13.50000,13.50000,13.00000,13.25000,192100
05/07/2008,0000,13.35000,13.35000,12.90000,13.25000,221500
05/08/2008,0000,13.40000,14.15000,13.40000,14.00000,354900
05/09/2008,0000,13.95000,14.00000,13.60000,13.80000,159600
05/12/2008,0000,14.00000,14.75000,13.65000,14.50000,610000
05/13/2008,0000,14.05000,14.95000,14.05000,14.25000,278200
05/14/2008,0000,14.40000,14.40000,14.00000,14.15000,372700
05/15/2008,0000,14.30000,14.30000,13.95000,14.00000,250900
05/16/2008,0000,14.00000,14.30000,13.90000,14.10000,353800
05/19/2008,0000,15.05000,15.05000,14.10000,14.40000,453600
05/20/2008,0000,14.45000,14.60000,14.20000,14.40000,301300
05/21/2008,0000,14.50000,14.60000,14.05000,14.35000,191100
05/22/2008,0000,14.10000,14.15000,13.90000,14.00000,135400
05/23/2008,0000,14.10000,14.30000,13.80000,14.00000,200500
05/26/2008,0000,14.00000,14.15000,13.80000,14.00000,44100
05/27/2008,0000,14.00000,14.05000,14.00000,14.00000,158500
05/28/2008,0000,14.10000,14.10000,13.75000,13.85000,102900
05/29/2008,0000,13.90000,14.00000,13.80000,13.80000,84000
05/30/2008,0000,13.85000,13.95000,13.70000,13.70000,73500
06/02/2008,0000,13.80000,13.95000,13.65000,13.95000,44100
06/03/2008,0000,13.85000,13.95000,13.65000,13.90000,25200
06/04/2008,0000,13.65000,13.85000,13.50000,13.50000,29400
06/05/2008,0000,13.60000,14.00000,13.45000,13.60000,55600
06/06/2008,0000,13.85000,14.15000,13.60000,13.95000,127000
06/09/2008,0000,13.85000,14.25000,13.60000,14.25000,328600
06/10/2008,0000,14.50000,15.20000,14.50000,15.20000,1591800
06/11/2008,0000,15.80000,16.25000,15.05000,15.05000,1940400
06/12/2008,0000,14.00000,14.65000,14.00000,14.10000,894600
06/13/2008,0000,14.10000,15.00000,14.10000,14.80000,532300
06/16/2008,0000,15.20000,15.40000,14.90000,14.95000,347500
06/17/2008,0000,14.95000,15.10000,14.30000,14.30000,281400
06/18/2008,0000,14.30000,14.55000,14.20000,14.25000,297100
06/19/2008,0000,14.20000,15.10000,14.20000,14.85000,456700
06/20/2008,0000,14.70000,14.85000,14.55000,14.70000,180600
06/23/2008,0000,14.30000,14.70000,14.15000,14.20000,94500
06/24/2008,0000,14.25000,14.60000,14.15000,14.20000,155400
06/25/2008,0000,14.10000,14.20000,13.50000,14.20000,210000
06/26/2008,0000,13.80000,13.90000,13.75000,13.75000,120700
06/27/2008,0000,12.80000,13.30000,12.80000,12.85000,312900
06/30/2008,0000,13.45000,13.45000,12.80000,12.85000,147000
07/01/2008,0000,12.85000,12.85000,12.15000,12.15000,177400
07/02/2008,0000,12.00000,12.40000,11.70000,12.35000,215200
07/03/2008,0000,12.10000,12.75000,12.10000,12.70000,87100
07/04/2008,0000,12.35000,12.85000,12.35000,12.60000,107100
07/07/2008,0000,12.60000,12.70000,12.50000,12.70000,38800
07/08/2008,0000,12.60000,12.60000,12.30000,12.60000,49300
07/09/2008,0000,12.70000,13.00000,12.60000,12.80000,152200
07/10/2008,0000,13.30000,13.30000,12.60000,12.60000,57700
07/11/2008,0000,12.65000,13.00000,12.60000,12.70000,45100
07/14/2008,0000,13.00000,13.00000,12.60000,12.80000,35700
07/15/2008,0000,12.70000,12.75000,12.30000,12.35000,66100
07/16/2008,0000,12.60000,12.65000,12.00000,12.00000,106000
07/17/2008,0000,12.50000,12.80000,12.20000,12.80000,112300
07/18/2008,0000,13.00000,13.00000,12.05000,12.05000,195300
07/21/2008,0000,12.20000,12.20000,12.00000,12.20000,51400
07/22/2008,0000,12.30000,12.30000,11.90000,12.00000,185800
07/23/2008,0000,12.00000,12.45000,12.00000,12.45000,237300
07/24/2008,0000,12.45000,12.60000,12.30000,12.60000,143800
07/25/2008,0000,12.20000,12.55000,12.20000,12.55000,112300
07/29/2008,0000,12.25000,12.35000,12.20000,12.30000,71400
07/30/2008,0000,12.50000,12.50000,12.30000,12.50000,8400
07/31/2008,0000,12.30000,12.70000,12.30000,12.70000,90300
08/01/2008,0000,12.50000,12.70000,12.40000,12.70000,60900
08/04/2008,0000,12.40000,12.75000,12.40000,12.65000,43000
08/05/2008,0000,12.60000,12.60000,11.95000,12.00000,53500
08/06/2008,0000,12.35000,12.35000,11.95000,12.05000,63000
08/07/2008,0000,12.10000,12.15000,12.05000,12.05000,33600
08/08/2008,0000,12.25000,12.35000,12.00000,12.20000,89200
08/11/2008,0000,12.50000,12.50000,12.00000,12.35000,191100
08/12/2008,0000,12.20000,12.40000,12.05000,12.05000,34600
08/13/2008,0000,12.20000,12.25000,12.20000,12.25000,28300
08/14/2008,0000,12.10000,12.25000,12.10000,12.25000,31500
08/15/2008,0000,12.25000,12.25000,12.15000,12.25000,28300
08/18/2008,0000,12.30000,12.30000,12.05000,12.05000,19900
08/19/2008,0000,11.70000,12.40000,11.70000,12.15000,43000
08/20/2008,0000,12.15000,12.30000,12.00000,12.10000,100800
08/21/2008,0000,12.20000,12.25000,12.10000,12.10000,36700
08/22/2008,0000,12.35000,12.35000,11.95000,12.20000,94500
08/25/2008,0000,12.20000,12.45000,12.20000,12.30000,79800
08/26/2008,0000,12.00000,12.35000,12.00000,12.35000,29400
08/27/2008,0000,12.35000,13.20000,12.35000,13.20000,447300
08/28/2008,0000,13.50000,13.60000,13.35000,13.35000,351700
08/29/2008,0000,13.50000,13.90000,13.20000,13.60000,315000
09/01/2008,0000,13.50000,13.65000,13.30000,13.40000,207900
09/02/2008,0000,13.50000,13.50000,13.15000,13.20000,213100
09/03/2008,0000,13.20000,13.60000,13.10000,13.10000,229900
09/04/2008,0000,13.60000,13.60000,12.80000,12.90000,79800
09/05/2008,0000,12.55000,13.30000,12.50000,13.00000,63000
09/08/2008,0000,13.25000,13.60000,13.25000,13.50000,134400
09/09/2008,0000,13.40000,13.40000,12.75000,12.75000,112000
09/10/2008,0000,13.00000,13.00000,12.75000,12.80000,69000
09/11/2008,0000,13.00000,13.00000,12.60000,12.60000,88000
09/12/2008,0000,12.70000,13.20000,12.60000,13.20000,36000
09/15/2008,0000,12.90000,12.90000,12.30000,12.40000,172000
09/16/2008,0000,11.80000,12.65000,11.75000,11.80000,69000
09/17/2008,0000,12.00000,12.45000,11.55000,11.90000,154000
09/18/2008,0000,11.35000,11.50000,11.20000,11.35000,160000
09/19/2008,0000,11.50000,12.10000,11.35000,12.10000,260000
09/22/2008,0000,12.90000,12.90000,12.20000,12.35000,232000
09/23/2008,0000,12.00000,12.45000,12.00000,12.20000,77000
09/24/2008,0000,12.05000,12.50000,12.05000,12.30000,117000
09/25/2008,0000,12.20000,12.25000,12.15000,12.25000,65000
09/26/2008,0000,12.35000,12.50000,12.05000,12.25000,66000
09/30/2008,0000,11.40000,12.30000,11.40000,12.25000,175000
10/01/2008,0000,12.25000,12.60000,12.10000,12.10000,89000
10/02/2008,0000,12.10000,12.30000,11.90000,12.00000,62000
10/03/2008,0000,11.90000,12.45000,11.90000,12.05000,90000
10/06/2008,0000,11.90000,12.00000,11.90000,12.00000,6000
10/07/2008,0000,11.60000,12.70000,11.60000,12.10000,92000
10/08/2008,0000,12.45000,12.50000,12.10000,12.10000,168000
10/09/2008,0000,12.10000,12.45000,11.70000,11.75000,131000
10/13/2008,0000,11.50000,11.90000,11.35000,11.80000,121000
10/14/2008,0000,12.00000,12.50000,11.85000,12.45000,185000
10/15/2008,0000,12.40000,12.40000,12.05000,12.20000,133000
10/16/2008,0000,11.90000,12.00000,11.90000,11.90000,10000
10/17/2008,0000,12.15000,12.15000,11.70000,11.70000,254000
10/20/2008,0000,11.70000,11.95000,11.30000,11.90000,67000
10/21/2008,0000,11.80000,12.15000,11.80000,11.90000,56000
10/22/2008,0000,11.70000,12.00000,11.60000,11.90000,181000
10/23/2008,0000,11.65000,11.80000,11.60000,11.80000,189000
10/24/2008,0000,11.60000,11.60000,11.50000,11.50000,9000
10/27/2008,0000,11.00000,11.30000,10.70000,11.30000,33000
10/28/2008,0000,10.70000,11.20000,10.60000,11.20000,32000
10/29/2008,0000,11.10000,11.30000,10.70000,10.70000,26000
10/30/2008,0000,11.30000,11.40000,11.20000,11.20000,110000
10/31/2008,0000,11.00000,11.00000,10.45000,10.90000,37000
11/03/2008,0000,10.50000,10.50000,10.15000,10.35000,55000
11/04/2008,0000,10.30000,10.40000,10.20000,10.30000,20000
11/05/2008,0000,10.35000,10.35000,10.15000,10.30000,47000
11/06/2008,0000,10.20000,10.20000,9.82000,10.00000,28000
11/07/2008,0000,9.80000,10.45000,9.70000,10.45000,49000
11/10/2008,0000,10.45000,10.45000,9.75000,10.30000,102000
11/11/2008,0000,10.20000,10.20000,9.80000,10.10000,15000
11/12/2008,0000,9.90000,10.20000,9.90000,10.20000,13000
11/13/2008,0000,9.75000,9.80000,9.66000,9.80000,33000
11/14/2008,0000,9.80000,9.98000,9.62000,9.80000,8000
11/17/2008,0000,10.00000,10.00000,9.60000,9.60000,8000
11/18/2008,0000,9.61000,9.78000,9.30000,9.50000,14000
11/19/2008,0000,9.20000,9.30000,9.20000,9.25000,8000
11/20/2008,0000,9.20000,9.20000,8.90000,9.00000,19000
11/21/2008,0000,8.90000,9.15000,8.70000,8.75000,18000
11/24/2008,0000,8.80000,8.80000,8.70000,8.70000,9000
11/25/2008,0000,8.65000,8.94000,8.65000,8.94000,20000
11/26/2008,0000,8.90000,9.00000,8.90000,9.00000,27000
11/27/2008,0000,9.00000,9.35000,8.90000,9.35000,40000
11/28/2008,0000,8.80000,9.90000,8.80000,9.90000,24000
12/01/2008,0000,9.90000,10.00000,9.90000,10.00000,12000
12/02/2008,0000,9.90000,9.90000,9.50000,9.50000,7000
12/03/2008,0000,9.50000,9.50000,9.50000,9.50000,10000
12/04/2008,0000,9.50000,9.80000,9.50000,9.80000,5000
12/05/2008,0000,9.60000,9.70000,9.30000,9.30000,19000
12/08/2008,0000,9.50000,9.60000,9.50000,9.60000,8000
12/09/2008,0000,9.60000,9.60000,9.30000,9.30000,12000
12/10/2008,0000,9.10000,9.30000,9.10000,9.30000,23000
12/11/2008,0000,9.30000,9.30000,8.90000,9.20000,34000
12/12/2008,0000,9.10000,9.10000,9.00000,9.00000,8000
12/15/2008,0000,9.00000,9.15000,9.00000,9.15000,9000
12/16/2008,0000,9.20000,9.20000,8.70000,9.15000,25000
12/17/2008,0000,9.00000,9.20000,9.00000,9.15000,27000
12/18/2008,0000,9.10000,9.10000,8.80000,9.10000,11000
12/19/2008,0000,9.10000,9.10000,9.10000,9.10000,5000
12/22/2008,0000,9.05000,9.05000,9.05000,9.05000,4000
12/23/2008,0000,9.00000,9.00000,8.60000,9.00000,13000
12/24/2008,0000,9.00000,9.00000,9.00000,9.00000,10000
12/25/2008,0000,8.90000,8.90000,8.90000,8.90000,5000
12/26/2008,0000,8.90000,8.90000,8.90000,8.90000,10000
12/29/2008,0000,8.95000,9.20000,8.95000,9.20000,16000
12/30/2008,0000,9.10000,9.20000,9.10000,9.20000,9000
12/31/2008,0000,9.20000,9.50000,9.10000,9.50000,46000
01/05/2009,0000,9.50000,9.50000,9.00000,9.00000,18000
01/06/2009,0000,8.95000,8.95000,8.95000,8.95000,3000
01/07/2009,0000,8.95000,9.00000,8.95000,9.00000,6000
01/08/2009,0000,8.90000,8.99000,8.56000,8.99000,10000
01/09/2009,0000,8.80000,8.95000,8.80000,8.95000,6000
01/12/2009,0000,8.80000,8.80000,8.80000,8.80000,9000
01/13/2009,0000,8.70000,8.70000,8.70000,8.70000,6000
01/14/2009,0000,8.65000,8.65000,8.40000,8.55000,12000
01/15/2009,0000,8.30000,8.30000,8.30000,8.30000,10000
01/16/2009,0000,8.25000,8.25000,8.25000,8.25000,6000
01/19/2009,0000,8.20000,8.35000,8.20000,8.35000,8000
01/20/2009,0000,8.00000,8.30000,8.00000,8.30000,11000
01/21/2009,0000,8.00000,8.20000,8.00000,8.18000,38000
02/02/2009,0000,8.20000,8.20000,8.20000,8.20000,8000
02/03/2009,0000,8.10000,8.10000,7.95000,7.98000,12000
02/04/2009,0000,8.25000,8.25000,8.00000,8.00000,6000
02/05/2009,0000,8.10000,8.10000,8.00000,8.00000,5000
02/06/2009,0000,8.00000,8.10000,7.90000,8.00000,14000
02/09/2009,0000,8.00000,8.00000,7.75000,8.00000,16000
02/10/2009,0000,8.00000,8.00000,8.00000,8.00000,5000
02/11/2009,0000,7.65000,8.00000,7.65000,8.00000,16000
02/12/2009,0000,7.95000,7.95000,7.60000,7.95000,12000
02/13/2009,0000,7.80000,7.95000,7.80000,7.95000,26000
02/16/2009,0000,7.90000,7.90000,7.90000,7.90000,6000
02/17/2009,0000,7.85000,7.85000,7.70000,7.85000,17000
02/18/2009,0000,7.85000,7.85000,7.84000,7.85000,6000
02/19/2009,0000,7.85000,7.85000,7.80000,7.80000,6000
02/20/2009,0000,7.80000,7.80000,7.75000,7.75000,5000
02/23/2009,0000,7.65000,8.00000,7.50000,8.00000,29000
02/24/2009,0000,7.80000,7.95000,7.80000,7.95000,8000
02/25/2009,0000,7.95000,7.95000,7.95000,7.95000,1000
02/26/2009,0000,7.95000,7.95000,7.51000,7.95000,21000
02/27/2009,0000,7.80000,7.80000,7.80000,7.80000,5000
03/02/2009,0000,7.80000,7.80000,7.61000,7.78000,7000
03/03/2009,0000,7.80000,7.80000,7.75000,7.75000,7000
03/04/2009,0000,7.80000,7.80000,7.40000,7.40000,23000
03/05/2009,0000,7.40000,7.50000,7.20000,7.40000,120000
03/06/2009,0000,7.20000,7.37000,7.10000,7.37000,141000
03/09/2009,0000,7.21000,7.48000,7.21000,7.40000,12000
03/10/2009,0000,7.48000,7.77000,7.48000,7.49000,39000
03/11/2009,0000,7.60000,7.84000,7.60000,7.70000,24000
03/12/2009,0000,7.85000,7.85000,7.68000,7.75000,22000
03/13/2009,0000,7.80000,8.25000,7.80000,8.25000,46000
03/16/2009,0000,8.10000,8.30000,8.02000,8.30000,52000
03/17/2009,0000,8.30000,8.60000,8.30000,8.55000,35000
03/18/2009,0000,8.30000,8.50000,8.30000,8.50000,7000
03/19/2009,0000,8.50000,9.00000,8.50000,8.57000,41000
03/20/2009,0000,8.60000,8.70000,8.60000,8.60000,21000
03/23/2009,0000,8.70000,8.80000,8.70000,8.80000,23000
03/24/2009,0000,8.70000,9.10000,8.70000,9.00000,41000
03/25/2009,0000,9.63000,9.63000,9.02000,9.20000,55000
03/26/2009,0000,9.00000,9.15000,8.71000,9.15000,17000
03/27/2009,0000,9.10000,9.20000,9.10000,9.15000,30000
03/30/2009,0000,9.00000,9.00000,8.80000,9.00000,11000
03/31/2009,0000,8.37000,9.20000,8.37000,8.95000,69000
04/01/2009,0000,8.90000,8.95000,8.60000,8.70000,15000
04/02/2009,0000,8.68000,8.70000,8.30000,8.50000,37000
04/03/2009,0000,8.55000,9.09000,8.55000,8.89000,57000
04/06/2009,0000,9.05000,9.05000,8.90000,8.90000,101000
04/07/2009,0000,9.00000,9.29000,9.00000,9.03000,79000
04/08/2009,0000,9.10000,9.10000,9.00000,9.10000,63000
04/09/2009,0000,9.10000,9.25000,9.00000,9.20000,74000
04/10/2009,0000,9.30000,9.84000,9.20000,9.84000,105000
04/13/2009,0000,10.40000,10.50000,9.85000,10.45000,73000
04/14/2009,0000,10.10000,10.80000,9.75000,10.50000,473000
04/15/2009,0000,10.80000,10.80000,9.85000,10.10000,151000
04/16/2009,0000,10.10000,10.30000,9.90000,10.10000,33000
04/17/2009,0000,9.92000,10.50000,9.92000,9.93000,48000
04/20/2009,0000,9.80000,10.30000,9.80000,10.15000,37000
04/21/2009,0000,10.15000,10.15000,9.80000,10.00000,20000
04/22/2009,0000,10.00000,10.20000,9.81000,10.20000,23000
04/23/2009,0000,10.10000,10.10000,9.75000,9.75000,30000
04/24/2009,0000,9.80000,9.95000,9.76000,9.76000,20000
04/27/2009,0000,9.90000,9.90000,9.85000,9.85000,9000
04/28/2009,0000,9.65000,9.85000,9.35000,9.35000,17000
04/29/2009,0000,9.40000,9.43000,9.00000,9.43000,40000
04/30/2009,0000,9.45000,9.80000,9.02000,9.43000,191000
05/04/2009,0000,9.40000,9.45000,9.23000,9.45000,32000
05/05/2009,0000,9.30000,9.30000,9.10000,9.25000,20000
05/06/2009,0000,9.00000,9.10000,8.93000,8.95000,154000
05/07/2009,0000,9.00000,9.00000,8.90000,9.00000,37000
05/08/2009,0000,8.95000,9.00000,8.69000,9.00000,33000
05/11/2009,0000,8.90000,9.10000,8.90000,9.10000,9000
05/12/2009,0000,9.05000,9.05000,8.47000,8.80000,14000
05/13/2009,0000,8.85000,8.85000,8.80000,8.80000,10000
05/14/2009,0000,8.80000,8.90000,8.80000,8.90000,20000
05/15/2009,0000,9.05000,9.20000,9.00000,9.20000,64000
05/18/2009,0000,8.60000,9.25000,8.60000,9.25000,21000
05/19/2009,0000,9.20000,9.25000,9.00000,9.00000,46000
05/20/2009,0000,9.20000,9.20000,8.90000,9.20000,27000
05/21/2009,0000,8.90000,9.25000,8.90000,9.20000,26000
05/22/2009,0000,9.10000,9.20000,9.10000,9.20000,20000
05/25/2009,0000,9.20000,9.30000,9.00000,9.00000,9000
05/26/2009,0000,9.10000,9.10000,9.09000,9.10000,13000
05/27/2009,0000,9.20000,9.60000,9.10000,9.60000,58000
06/01/2009,0000,9.60000,10.00000,9.00000,9.21000,30000
06/02/2009,0000,9.25000,9.30000,9.20000,9.29000,9000
06/03/2009,0000,8.80000,9.30000,8.80000,9.20000,25000
06/04/2009,0000,9.20000,9.20000,9.06000,9.20000,9000
06/05/2009,0000,9.30000,9.50000,9.11000,9.50000,18000
06/08/2009,0000,10.00000,10.00000,9.40000,9.40000,31000
06/09/2009,0000,9.40000,9.40000,8.85000,8.90000,41000
06/10/2009,0000,9.00000,9.00000,8.99000,8.99000,13000
06/11/2009,0000,9.10000,9.10000,9.00000,9.10000,11000
06/12/2009,0000,9.00000,9.10000,9.00000,9.10000,16000
06/15/2009,0000,8.80000,8.88000,8.60000,8.70000,36000
06/16/2009,0000,8.50000,8.60000,8.20000,8.20000,77000
06/17/2009,0000,8.30000,8.30000,8.20000,8.20000,11000
06/18/2009,0000,8.20000,8.35000,8.20000,8.25000,8000
06/19/2009,0000,8.20000,8.20000,8.00000,8.13000,42000
06/22/2009,0000,8.10000,8.15000,7.95000,8.12000,60000
06/23/2009,0000,8.10000,8.15000,8.10000,8.15000,15000
06/24/2009,0000,8.15000,8.25000,8.15000,8.25000,25000
06/25/2009,0000,8.25000,8.30000,8.25000,8.30000,25000
06/26/2009,0000,8.30000,8.43000,8.10000,8.43000,25000
06/29/2009,0000,8.50000,8.99000,8.43000,8.99000,44000
06/30/2009,0000,8.80000,9.40000,8.80000,9.40000,88000
07/01/2009,0000,9.39000,9.39000,9.20000,9.20000,13000
07/02/2009,0000,9.10000,9.10000,8.86000,8.86000,21000
07/03/2009,0000,8.80000,9.30000,8.80000,9.30000,22000
07/06/2009,0000,9.20000,9.30000,8.81000,9.05000,33000
07/07/2009,0000,8.90000,9.08000,8.65000,9.08000,32000
07/08/2009,0000,9.05000,9.05000,8.60000,9.05000,28000
07/09/2009,0000,9.00000,9.02000,9.00000,9.02000,12000
07/10/2009,0000,9.10000,9.10000,9.05000,9.06000,12000
07/13/2009,0000,8.90000,9.05000,8.90000,9.05000,31000
07/14/2009,0000,9.15000,9.15000,9.15000,9.15000,5000
07/15/2009,0000,9.10000,9.25000,9.00000,9.00000,118000
07/16/2009,0000,9.15000,9.20000,9.00000,9.19000,139000
07/17/2009,0000,9.10000,9.25000,9.00000,9.25000,147000
07/20/2009,0000,9.30000,9.30000,9.20000,9.30000,53000
07/21/2009,0000,9.50000,9.50000,9.30000,9.30000,20000
07/22/2009,0000,9.45000,9.45000,9.35000,9.35000,15000
07/23/2009,0000,9.35000,9.35000,9.20000,9.20000,48000
07/24/2009,0000,9.25000,9.25000,9.00000,9.25000,156000
07/27/2009,0000,9.25000,9.26000,9.05000,9.20000,162000
07/28/2009,0000,9.10000,9.30000,9.10000,9.20000,165000
07/29/2009,0000,9.10000,9.20000,8.84000,8.84000,21000
07/30/2009,0000,9.00000,9.17000,8.85000,9.17000,63000
07/31/2009,0000,9.10000,9.50000,9.10000,9.30000,133000
08/03/2009,0000,9.30000,9.40000,9.30000,9.40000,19000
08/04/2009,0000,9.50000,10.05000,9.40000,10.05000,215000
08/05/2009,0000,10.75000,10.75000,10.70000,10.75000,882000
08/06/2009,0000,10.85000,10.85000,10.10000,10.10000,343000
08/10/2009,0000,9.60000,10.20000,9.58000,10.20000,109000
08/11/2009,0000,10.00000,10.00000,9.67000,9.67000,64000
08/12/2009,0000,9.80000,9.99000,9.70000,9.99000,33000
08/13/2009,0000,10.00000,10.50000,10.00000,10.30000,66000
08/14/2009,0000,10.55000,10.55000,10.05000,10.40000,74000
08/17/2009,0000,10.50000,10.50000,10.05000,10.35000,32000
08/18/2009,0000,10.25000,10.25000,9.80000,9.80000,88000
08/19/2009,0000,9.90000,9.90000,9.63000,9.63000,135000
08/20/2009,0000,9.63000,9.95000,9.42000,9.95000,80000
08/21/2009,0000,9.95000,10.60000,9.66000,10.60000,379000
08/24/2009,0000,11.30000,11.30000,10.30000,10.65000,360000
08/25/2009,0000,10.30000,10.50000,10.05000,10.05000,103000
08/26/2009,0000,9.80000,10.25000,9.80000,9.80000,49000
08/27/2009,0000,9.80000,9.99000,9.80000,9.99000,27000
08/28/2009,0000,10.05000,10.50000,10.00000,10.50000,59000
08/31/2009,0000,10.60000,10.60000,10.25000,10.50000,62000
09/01/2009,0000,10.60000,10.60000,9.93000,10.05000,59000
09/02/2009,0000,9.90000,10.25000,9.90000,10.10000,26000
09/03/2009,0000,10.05000,10.45000,9.86000,10.15000,63000
09/04/2009,0000,10.15000,10.30000,10.10000,10.15000,19000
09/07/2009,0000,10.25000,10.25000,10.00000,10.10000,87000
09/08/2009,0000,10.20000,10.70000,9.90000,9.90000,185000
09/09/2009,0000,10.10000,10.10000,9.86000,10.00000,98000
09/10/2009,0000,10.15000,10.20000,10.00000,10.15000,145000
09/11/2009,0000,10.20000,10.85000,10.10000,10.85000,296000
09/14/2009,0000,10.85000,10.85000,10.35000,10.85000,171000
09/15/2009,0000,10.40000,10.55000,10.25000,10.50000,164000
09/16/2009,0000,10.35000,10.70000,10.25000,10.50000,173000
09/17/2009,0000,10.05000,10.70000,10.05000,10.50000,176000
09/18/2009,0000,10.50000,10.50000,10.25000,10.45000,63000
09/21/2009,0000,10.35000,10.75000,10.30000,10.70000,133000
09/22/2009,0000,10.25000,10.60000,10.25000,10.50000,69000
09/23/2009,0000,10.55000,10.55000,10.35000,10.35000,23000
09/24/2009,0000,10.35000,10.80000,10.25000,10.60000,147000
09/25/2009,0000,10.40000,11.30000,10.40000,11.30000,414000
09/28/2009,0000,12.05000,12.05000,11.80000,12.05000,1089000
09/29/2009,0000,12.30000,12.30000,11.50000,11.50000,281000
09/30/2009,0000,11.50000,11.65000,10.90000,11.20000,252000
10/01/2009,0000,11.20000,11.20000,10.80000,11.00000,105000
10/02/2009,0000,10.60000,11.35000,10.60000,11.20000,96000
10/05/2009,0000,11.30000,11.70000,11.25000,11.40000,59000
10/06/2009,0000,11.75000,11.80000,11.10000,11.45000,61000
10/07/2009,0000,11.05000,11.70000,10.95000,11.30000,97000
10/08/2009,0000,11.20000,11.20000,10.90000,11.10000,69000
10/09/2009,0000,11.20000,11.30000,11.00000,11.30000,31000
10/12/2009,0000,11.10000,11.15000,11.00000,11.00000,28000
10/13/2009,0000,11.00000,11.00000,10.65000,10.95000,35000
10/14/2009,0000,10.90000,11.20000,10.90000,10.90000,33000
10/15/2009,0000,11.20000,11.20000,10.80000,10.95000,68000
10/16/2009,0000,11.00000,11.00000,10.95000,10.95000,11000
10/19/2009,0000,11.10000,11.55000,10.95000,11.45000,61000
10/20/2009,0000,11.20000,11.45000,11.15000,11.30000,27000
10/21/2009,0000,11.30000,11.30000,10.85000,11.25000,31000
10/22/2009,0000,11.10000,11.10000,10.70000,11.00000,41000
10/23/2009,0000,10.95000,11.60000,10.95000,11.50000,78000
10/26/2009,0000,11.30000,11.30000,11.05000,11.20000,32000
10/27/2009,0000,11.15000,11.30000,11.05000,11.30000,45000
10/28/2009,0000,11.25000,11.25000,10.95000,11.10000,36000
10/29/2009,0000,11.10000,11.85000,10.80000,11.85000,209000
10/30/2009,0000,12.65000,12.65000,11.90000,12.15000,886000
11/02/2009,0000,11.70000,11.90000,11.50000,11.55000,129000
11/03/2009,0000,11.30000,11.65000,11.20000,11.45000,57000
11/04/2009,0000,11.30000,11.60000,11.20000,11.45000,62000
11/05/2009,0000,11.20000,11.50000,10.95000,11.20000,28000
11/06/2009,0000,11.35000,11.95000,11.20000,11.95000,196000
11/09/2009,0000,11.70000,12.00000,11.40000,12.00000,73000
11/10/2009,0000,11.50000,11.90000,11.40000,11.45000,101000
11/11/2009,0000,11.20000,11.50000,11.20000,11.20000,21000
11/12/2009,0000,11.20000,11.30000,11.20000,11.20000,30000
11/13/2009,0000,11.30000,11.55000,11.15000,11.40000,61000
11/16/2009,0000,11.30000,11.60000,11.05000,11.45000,36000
11/17/2009,0000,11.45000,11.45000,11.20000,11.30000,44000
11/18/2009,0000,11.15000,11.35000,11.15000,11.35000,21000
11/19/2009,0000,11.30000,11.50000,11.15000,11.30000,30000
11/20/2009,0000,11.55000,11.60000,11.55000,11.60000,20000
11/23/2009,0000,11.55000,11.65000,11.25000,11.55000,29000
11/24/2009,0000,11.30000,11.60000,11.25000,11.25000,21000
11/25/2009,0000,11.40000,11.40000,11.15000,11.35000,26000
11/26/2009,0000,11.35000,11.35000,11.20000,11.30000,17000
11/27/2009,0000,10.70000,11.30000,10.70000,11.20000,110000
11/30/2009,0000,11.20000,11.90000,11.00000,11.90000,119000
12/01/2009,0000,11.30000,11.60000,11.30000,11.50000,32000
12/02/2009,0000,11.50000,11.65000,11.50000,11.60000,8000
12/03/2009,0000,11.50000,11.55000,11.20000,11.30000,46000
12/04/2009,0000,11.35000,11.35000,11.15000,11.15000,34000
12/07/2009,0000,11.35000,11.35000,11.15000,11.20000,37000
12/08/2009,0000,11.20000,11.30000,11.15000,11.25000,60000
12/09/2009,0000,11.30000,11.30000,11.05000,11.25000,62000
12/11/2009,0000,11.20000,11.20000,11.00000,11.20000,98000
12/14/2009,0000,11.20000,11.95000,11.15000,11.95000,391000
12/15/2009,0000,12.35000,12.55000,12.10000,12.10000,605000
12/16/2009,0000,11.80000,12.30000,11.80000,11.90000,51000
12/17/2009,0000,11.90000,12.15000,11.60000,11.65000,116000
12/18/2009,0000,11.60000,11.85000,11.35000,11.60000,113000
12/21/2009,0000,11.60000,11.70000,11.30000,11.50000,50000
12/22/2009,0000,11.45000,11.60000,11.40000,11.45000,33000
12/23/2009,0000,11.20000,11.50000,11.20000,11.40000,33000
12/25/2009,0000,11.50000,11.50000,11.15000,11.35000,121000
12/28/2009,0000,11.40000,11.40000,11.10000,11.35000,177000
12/29/2009,0000,11.15000,11.60000,11.15000,11.40000,108200
