DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.25000,13.60000,13.00000,13.10000,1085000
04/03/2007,0000,13.25000,13.50000,13.15000,13.35000,636000
04/04/2007,0000,13.45000,13.80000,13.35000,13.35000,858000
04/09/2007,0000,13.40000,13.55000,13.05000,13.20000,709000
04/10/2007,0000,13.20000,13.20000,12.85000,12.90000,481000
04/11/2007,0000,12.90000,12.90000,12.60000,12.70000,617000
04/12/2007,0000,12.70000,12.95000,12.65000,12.80000,577000
04/13/2007,0000,12.95000,13.25000,12.75000,12.95000,1057000
04/16/2007,0000,13.60000,13.80000,13.35000,13.55000,1463000
04/17/2007,0000,13.60000,13.80000,13.00000,13.15000,804000
04/18/2007,0000,13.10000,13.40000,13.05000,13.10000,466000
04/19/2007,0000,13.10000,13.25000,13.05000,13.15000,473000
04/20/2007,0000,13.30000,13.35000,13.10000,13.15000,409000
04/23/2007,0000,13.25000,13.50000,13.15000,13.25000,458000
04/24/2007,0000,13.30000,13.65000,13.10000,13.30000,1223000
04/26/2007,0000,13.20000,13.20000,12.95000,13.05000,589000
04/27/2007,0000,13.10000,13.10000,12.85000,12.85000,374000
04/30/2007,0000,12.70000,12.75000,12.40000,12.60000,594000
05/02/2007,0000,12.60000,13.00000,12.30000,12.60000,1656000
05/03/2007,0000,12.60000,12.85000,11.75000,11.75000,834000
05/04/2007,0000,10.95000,11.20000,10.95000,10.95000,1445000
05/07/2007,0000,10.40000,11.00000,10.40000,10.75000,1732000
05/08/2007,0000,10.70000,10.95000,10.60000,10.80000,1079000
05/09/2007,0000,10.70000,10.80000,10.60000,10.65000,570000
05/10/2007,0000,10.65000,11.20000,10.65000,10.85000,1620000
05/11/2007,0000,10.70000,10.80000,10.70000,10.70000,346000
05/14/2007,0000,10.70000,11.00000,10.65000,10.75000,515000
05/15/2007,0000,10.75000,10.85000,10.75000,10.85000,193000
05/16/2007,0000,10.70000,10.80000,10.65000,10.65000,294000
05/17/2007,0000,10.65000,10.75000,10.60000,10.65000,300000
05/18/2007,0000,10.65000,11.35000,10.65000,10.90000,1982000
05/21/2007,0000,11.10000,11.10000,10.80000,10.90000,578000
05/22/2007,0000,10.95000,11.20000,10.80000,11.00000,1812000
05/23/2007,0000,11.20000,11.20000,10.85000,10.85000,521000
05/24/2007,0000,10.85000,11.00000,10.80000,10.80000,498000
05/25/2007,0000,10.80000,11.55000,10.70000,11.55000,2801000
05/28/2007,0000,12.25000,12.25000,11.70000,11.75000,2920000
05/29/2007,0000,11.80000,11.90000,11.35000,11.35000,1048000
05/30/2007,0000,11.40000,11.65000,11.40000,11.50000,555000
05/31/2007,0000,11.70000,11.75000,11.40000,11.40000,688000
06/04/2007,0000,11.20000,11.20000,10.90000,10.90000,944000
06/05/2007,0000,10.90000,11.20000,10.90000,11.00000,421000
06/06/2007,0000,11.00000,11.45000,11.00000,11.15000,765000
06/07/2007,0000,11.05000,11.35000,11.05000,11.10000,512000
06/08/2007,0000,11.10000,11.25000,11.05000,11.05000,558000
06/11/2007,0000,11.05000,11.15000,11.00000,11.00000,540000
06/12/2007,0000,10.95000,11.00000,10.90000,10.90000,441000
06/13/2007,0000,10.90000,11.00000,10.75000,11.00000,495000
06/14/2007,0000,11.00000,11.00000,10.80000,10.80000,737000
06/15/2007,0000,10.80000,11.00000,10.80000,10.95000,483000
06/20/2007,0000,10.95000,11.00000,10.85000,10.85000,557000
06/21/2007,0000,10.70000,10.95000,10.70000,10.80000,460000
06/22/2007,0000,10.80000,10.95000,10.75000,10.90000,910000
06/25/2007,0000,11.95000,12.40000,11.80000,11.85000,3520000
06/26/2007,0000,11.80000,11.85000,11.45000,11.50000,1017000
06/27/2007,0000,11.50000,11.75000,11.50000,11.60000,440000
06/28/2007,0000,11.60000,11.75000,11.40000,11.60000,855000
06/29/2007,0000,11.50000,11.70000,11.20000,11.30000,927000
07/02/2007,0000,11.00000,11.35000,11.00000,11.25000,643000
07/03/2007,0000,11.25000,11.95000,11.20000,11.65000,976000
07/04/2007,0000,11.65000,11.95000,11.50000,11.50000,1061000
07/05/2007,0000,11.55000,11.70000,11.50000,11.60000,683000
07/06/2007,0000,11.60000,12.05000,11.60000,12.00000,1308000
07/09/2007,0000,12.00000,12.45000,11.95000,12.15000,2053000
07/10/2007,0000,12.30000,13.00000,12.20000,13.00000,4107000
07/11/2007,0000,12.85000,13.20000,12.60000,13.05000,2144000
07/12/2007,0000,13.30000,13.95000,13.30000,13.75000,3121000
07/13/2007,0000,14.00000,14.20000,13.10000,13.30000,2139000
07/17/2007,0000,13.00000,13.60000,13.00000,13.40000,1370000
07/18/2007,0000,13.40000,14.00000,13.30000,13.35000,1588000
07/19/2007,0000,13.30000,13.60000,13.05000,13.10000,1278000
07/20/2007,0000,13.20000,13.70000,13.10000,13.70000,1925000
07/23/2007,0000,13.90000,14.65000,13.85000,14.65000,2652000
07/24/2007,0000,15.65000,15.65000,15.50000,15.65000,3796000
07/25/2007,0000,16.70000,16.70000,16.20000,16.70000,6700000
07/26/2007,0000,17.85000,17.85000,17.85000,17.85000,3740000
07/27/2007,0000,18.40000,19.05000,16.65000,18.10000,13062000
07/31/2007,0000,17.10000,17.80000,16.25000,16.30000,4225000
08/01/2007,0000,16.30000,17.20000,15.20000,15.40000,5205000
08/02/2007,0000,16.00000,16.00000,14.35000,14.55000,3778000
08/03/2007,0000,15.00000,15.55000,14.50000,15.55000,2594000
08/06/2007,0000,15.65000,16.60000,15.60000,16.60000,3290000
08/07/2007,0000,17.75000,17.75000,15.45000,15.70000,6039000
08/08/2007,0000,15.80000,16.20000,15.15000,15.55000,2507000
08/09/2007,0000,16.00000,16.60000,15.60000,16.60000,2563000
08/10/2007,0000,15.45000,16.20000,15.45000,15.80000,2367000
08/14/2007,0000,15.00000,15.60000,14.30000,14.35000,2069000
08/15/2007,0000,14.35000,15.00000,13.50000,13.60000,1925000
08/16/2007,0000,13.10000,13.55000,12.65000,12.65000,1898000
08/17/2007,0000,12.30000,13.00000,11.80000,12.00000,1702000
08/20/2007,0000,12.80000,12.80000,12.35000,12.80000,1006000
08/21/2007,0000,12.95000,12.95000,12.00000,12.20000,1023000
08/22/2007,0000,12.25000,12.45000,11.90000,12.10000,587000
08/23/2007,0000,12.30000,12.90000,12.30000,12.90000,960000
08/24/2007,0000,12.50000,12.85000,12.50000,12.70000,551000
08/27/2007,0000,13.20000,13.20000,12.30000,12.35000,571000
08/28/2007,0000,12.15000,12.75000,12.10000,12.30000,468000
08/29/2007,0000,11.90000,12.20000,11.85000,12.10000,492000
08/30/2007,0000,12.50000,12.60000,12.20000,12.30000,540000
08/31/2007,0000,12.30000,12.45000,12.00000,12.10000,768000
09/03/2007,0000,12.45000,12.90000,12.45000,12.90000,570000
09/04/2007,0000,13.80000,13.80000,13.10000,13.80000,2927000
09/05/2007,0000,13.75000,13.75000,13.25000,13.30000,1178000
09/06/2007,0000,12.90000,13.60000,12.90000,13.30000,485000
09/07/2007,0000,13.50000,13.50000,13.15000,13.20000,432000
09/10/2007,0000,13.00000,13.05000,12.55000,12.90000,514000
09/11/2007,0000,12.90000,13.10000,12.70000,12.75000,550000
09/12/2007,0000,12.75000,13.30000,12.75000,12.90000,616000
09/13/2007,0000,13.00000,13.60000,12.90000,13.00000,690000
09/14/2007,0000,13.00000,13.20000,12.85000,12.85000,430000
09/17/2007,0000,12.85000,12.90000,12.30000,12.35000,623000
09/19/2007,0000,12.60000,12.75000,12.30000,12.30000,461000
09/20/2007,0000,12.40000,12.60000,12.05000,12.10000,447000
09/21/2007,0000,12.15000,12.40000,12.10000,12.25000,318000
09/26/2007,0000,12.35000,12.50000,12.20000,12.30000,391000
09/27/2007,0000,12.60000,13.00000,12.50000,12.85000,733000
09/28/2007,0000,12.95000,13.00000,12.70000,12.70000,554000
10/01/2007,0000,12.80000,13.00000,12.45000,12.50000,502000
10/02/2007,0000,12.60000,12.65000,12.40000,12.50000,447000
10/03/2007,0000,12.30000,12.60000,12.20000,12.30000,816000
10/04/2007,0000,12.20000,12.50000,12.15000,12.45000,318000
10/05/2007,0000,12.25000,12.40000,12.15000,12.20000,360000
10/08/2007,0000,12.25000,12.30000,11.85000,11.85000,627000
10/09/2007,0000,11.80000,11.90000,11.50000,11.50000,686000
10/11/2007,0000,11.50000,11.80000,11.50000,11.55000,321000
10/12/2007,0000,11.60000,11.80000,11.40000,11.40000,691000
10/15/2007,0000,11.30000,11.35000,11.15000,11.15000,376000
10/16/2007,0000,11.05000,11.25000,11.00000,11.15000,391000
10/17/2007,0000,11.10000,11.90000,11.05000,11.90000,439000
10/18/2007,0000,12.30000,12.30000,11.80000,11.90000,566000
10/19/2007,0000,11.90000,12.00000,11.60000,11.65000,234000
10/22/2007,0000,10.90000,11.35000,10.90000,11.25000,269000
10/23/2007,0000,11.30000,11.40000,11.10000,11.25000,335000
10/24/2007,0000,11.40000,11.40000,11.20000,11.20000,345000
10/25/2007,0000,11.25000,11.40000,11.10000,11.10000,229000
10/26/2007,0000,11.20000,11.25000,11.00000,11.10000,391000
10/29/2007,0000,11.15000,11.25000,10.90000,10.90000,349000
10/30/2007,0000,10.90000,11.60000,10.85000,11.20000,554000
10/31/2007,0000,11.10000,11.15000,10.85000,10.90000,417000
11/01/2007,0000,10.90000,11.00000,10.85000,10.90000,568000
11/02/2007,0000,10.80000,10.90000,10.35000,10.40000,625000
11/05/2007,0000,10.40000,10.75000,10.40000,10.40000,251000
11/06/2007,0000,10.50000,10.50000,10.25000,10.30000,254000
11/07/2007,0000,10.30000,10.50000,10.10000,10.10000,350000
11/08/2007,0000,9.95000,9.95000,9.40000,9.40000,617000
11/09/2007,0000,9.02000,9.30000,9.00000,9.10000,604000
11/12/2007,0000,8.86000,8.86000,8.48000,8.50000,677000
11/13/2007,0000,8.50000,9.00000,8.30000,9.00000,281000
11/14/2007,0000,9.35000,9.35000,9.00000,9.05000,219000
11/15/2007,0000,8.99000,9.15000,8.80000,8.90000,202000
11/16/2007,0000,8.88000,8.88000,8.55000,8.67000,102000
11/19/2007,0000,9.20000,9.27000,8.81000,9.27000,356000
11/20/2007,0000,9.22000,9.59000,8.93000,9.50000,207000
11/21/2007,0000,9.59000,9.80000,9.25000,9.30000,175000
11/22/2007,0000,9.27000,9.27000,9.00000,9.15000,203000
11/23/2007,0000,9.15000,9.15000,8.80000,8.80000,252000
11/26/2007,0000,8.80000,9.00000,8.80000,8.85000,256000
11/27/2007,0000,8.85000,8.86000,8.60000,8.60000,166000
11/28/2007,0000,8.15000,8.59000,8.15000,8.25000,351000
11/29/2007,0000,8.28000,8.60000,8.28000,8.40000,114000
11/30/2007,0000,8.45000,8.70000,8.40000,8.55000,52000
12/03/2007,0000,8.60000,8.75000,8.55000,8.58000,167000
12/04/2007,0000,8.70000,8.70000,8.60000,8.61000,115000
12/05/2007,0000,8.05000,8.70000,8.05000,8.70000,174000
12/06/2007,0000,8.70000,8.90000,8.50000,8.51000,150000
12/07/2007,0000,8.65000,8.65000,8.52000,8.52000,57000
12/10/2007,0000,8.69000,8.69000,8.41000,8.53000,35000
12/11/2007,0000,8.60000,8.64000,8.48000,8.50000,74000
12/12/2007,0000,8.50000,8.70000,8.30000,8.41000,141000
12/13/2007,0000,8.48000,8.48000,8.20000,8.20000,84000
12/14/2007,0000,8.20000,8.40000,7.80000,7.93000,365000
12/17/2007,0000,8.00000,8.00000,7.50000,7.50000,318000
12/18/2007,0000,6.98000,7.28000,6.98000,6.98000,470000
12/19/2007,0000,6.98000,7.00000,6.91000,6.98000,314000
12/20/2007,0000,6.98000,7.00000,6.51000,6.62000,302000
12/21/2007,0000,6.62000,6.69000,6.30000,6.31000,219000
12/24/2007,0000,6.00000,6.75000,6.00000,6.75000,321000
12/25/2007,0000,6.75000,7.00000,6.70000,7.00000,209000
12/26/2007,0000,7.00000,7.00000,6.75000,6.92000,94000
12/27/2007,0000,6.60000,7.09000,6.60000,6.83000,323000
12/28/2007,0000,6.36000,6.99000,6.36000,6.91000,400000
12/31/2007,0000,6.90000,7.29000,6.89000,7.20000,236000
01/02/2008,0000,7.19000,7.40000,7.10000,7.21000,160000
01/03/2008,0000,7.25000,7.25000,7.00000,7.07000,139000
01/04/2008,0000,7.01000,7.25000,7.01000,7.08000,131000
01/07/2008,0000,6.81000,6.88000,6.59000,6.69000,267000
01/08/2008,0000,6.68000,6.85000,6.60000,6.61000,67000
01/09/2008,0000,6.50000,6.79000,6.20000,6.79000,149000
01/10/2008,0000,6.85000,7.00000,6.70000,6.80000,78000
01/11/2008,0000,6.83000,6.90000,6.68000,6.80000,66000
01/14/2008,0000,7.00000,7.00000,6.70000,6.85000,187000
01/15/2008,0000,7.00000,7.20000,6.92000,7.00000,323000
01/16/2008,0000,6.87000,6.90000,6.75000,6.89000,99000
01/17/2008,0000,6.92000,6.92000,6.60000,6.78000,198000
01/18/2008,0000,6.50000,6.76000,6.45000,6.73000,138000
01/21/2008,0000,6.70000,6.73000,6.58000,6.65000,124000
01/22/2008,0000,6.20000,6.60000,6.19000,6.20000,248000
01/23/2008,0000,6.30000,6.38000,5.77000,5.78000,208000
01/24/2008,0000,6.00000,6.18000,5.40000,5.62000,181000
01/25/2008,0000,5.65000,6.00000,5.65000,6.00000,165000
01/28/2008,0000,5.85000,5.95000,5.78000,5.90000,121000
01/29/2008,0000,5.90000,6.00000,5.60000,5.88000,77000
01/30/2008,0000,6.00000,6.00000,5.71000,5.71000,94000
01/31/2008,0000,5.70000,5.88000,5.65000,5.88000,119000
02/01/2008,0000,5.98000,6.00000,5.83000,6.00000,155000
02/12/2008,0000,5.80000,6.33000,5.80000,6.10000,72000
02/13/2008,0000,6.12000,6.33000,6.10000,6.10000,110000
02/14/2008,0000,6.27000,6.27000,6.11000,6.25000,234000
02/15/2008,0000,6.20000,6.28000,5.90000,6.24000,109000
02/18/2008,0000,6.00000,6.50000,6.00000,6.36000,143000
02/19/2008,0000,6.40000,6.80000,6.40000,6.80000,229000
02/20/2008,0000,7.27000,7.27000,6.91000,7.15000,659000
02/21/2008,0000,6.70000,7.50000,6.70000,7.26000,274000
02/22/2008,0000,7.26000,7.26000,7.15000,7.25000,133000
02/25/2008,0000,7.25000,7.45000,7.15000,7.15000,193000
02/26/2008,0000,7.15000,7.15000,6.81000,7.00000,276000
02/27/2008,0000,6.90000,7.20000,6.90000,7.13000,167000
02/29/2008,0000,7.10000,7.13000,7.00000,7.05000,106000
03/03/2008,0000,6.95000,7.30000,6.83000,7.14000,226000
03/04/2008,0000,7.30000,7.63000,7.29000,7.63000,606000
03/05/2008,0000,8.16000,8.16000,7.83000,8.09000,1007000
03/06/2008,0000,8.01000,8.15000,7.86000,8.02000,327000
03/07/2008,0000,8.01000,8.13000,7.90000,8.06000,255000
03/10/2008,0000,8.04000,8.06000,7.68000,7.70000,275000
03/11/2008,0000,7.70000,7.79000,7.61000,7.63000,115000
03/12/2008,0000,7.80000,7.90000,7.50000,7.50000,141000
03/13/2008,0000,7.40000,7.69000,7.00000,7.19000,331000
03/14/2008,0000,7.10000,7.10000,6.85000,6.90000,180000
03/18/2008,0000,6.90000,6.90000,6.60000,6.73000,114000
03/19/2008,0000,6.85000,6.98000,6.80000,6.82000,127000
03/20/2008,0000,6.80000,6.80000,6.69000,6.73000,196000
03/21/2008,0000,6.80000,6.95000,6.75000,6.75000,65000
03/25/2008,0000,7.07000,7.18000,7.00000,7.18000,115000
03/26/2008,0000,7.10000,7.10000,6.93000,6.93000,198000
03/27/2008,0000,6.86000,6.86000,6.75000,6.82000,119000
03/28/2008,0000,6.80000,6.84000,6.71000,6.82000,111000
03/31/2008,0000,6.82000,6.82000,6.60000,6.77000,72000
04/01/2008,0000,6.75000,6.95000,6.70000,6.86000,162000
04/02/2008,0000,6.92000,7.05000,6.80000,7.00000,250000
04/03/2008,0000,7.00000,7.20000,6.95000,7.20000,123000
04/07/2008,0000,7.20000,7.35000,7.20000,7.29000,165000
04/08/2008,0000,7.30000,7.30000,7.02000,7.20000,107000
04/09/2008,0000,7.22000,7.22000,7.02000,7.02000,164000
04/10/2008,0000,7.09000,7.20000,7.01000,7.17000,142000
04/11/2008,0000,7.20000,7.20000,7.01000,7.01000,216000
04/14/2008,0000,6.83000,7.01000,6.80000,6.81000,220000
04/15/2008,0000,6.78000,6.85000,6.72000,6.80000,225000
04/16/2008,0000,6.80000,7.07000,6.80000,7.07000,350000
04/17/2008,0000,7.10000,7.40000,7.00000,7.11000,576000
04/18/2008,0000,7.10000,7.20000,6.80000,6.92000,416000
04/21/2008,0000,6.93000,7.05000,6.80000,6.95000,326000
04/22/2008,0000,6.96000,7.17000,6.96000,7.03000,352000
04/23/2008,0000,7.03000,7.20000,7.03000,7.15000,211000
04/24/2008,0000,7.15000,7.20000,7.00000,7.00000,232000
04/25/2008,0000,7.05000,7.10000,6.95000,6.95000,307000
04/28/2008,0000,7.00000,7.08000,6.86000,6.99000,184000
04/29/2008,0000,6.99000,7.05000,6.85000,6.85000,145000
04/30/2008,0000,6.85000,6.96000,6.71000,6.83000,289000
05/02/2008,0000,6.83000,6.89000,6.65000,6.78000,277000
05/05/2008,0000,6.61000,6.95000,6.61000,6.80000,149000
05/06/2008,0000,6.66000,6.82000,6.65000,6.70000,139000
05/07/2008,0000,6.79000,6.94000,6.79000,6.80000,180000
05/08/2008,0000,6.80000,6.90000,6.74000,6.80000,153000
05/09/2008,0000,6.85000,7.00000,6.71000,6.71000,188000
05/12/2008,0000,6.61000,6.62000,6.30000,6.53000,305000
05/13/2008,0000,6.55000,6.65000,6.50000,6.65000,210000
05/14/2008,0000,6.85000,6.85000,6.60000,6.83000,511000
05/15/2008,0000,6.85000,7.30000,6.85000,7.30000,934000
05/16/2008,0000,7.55000,7.81000,7.35000,7.81000,1210000
05/19/2008,0000,8.10000,8.24000,7.82000,7.84000,2100000
05/20/2008,0000,7.78000,7.78000,7.32000,7.32000,748000
05/21/2008,0000,7.25000,7.83000,7.25000,7.78000,891000
05/22/2008,0000,7.65000,7.70000,7.46000,7.56000,288000
05/23/2008,0000,7.56000,7.60000,7.30000,7.37000,293000
05/26/2008,0000,7.40000,7.40000,7.08000,7.08000,125000
05/27/2008,0000,7.08000,7.10000,6.81000,6.83000,262000
05/28/2008,0000,6.83000,6.92000,6.68000,6.68000,307000
05/29/2008,0000,6.80000,6.85000,6.71000,6.74000,163000
05/30/2008,0000,6.70000,6.71000,6.59000,6.65000,147000
06/02/2008,0000,6.80000,6.80000,6.60000,6.73000,84000
06/03/2008,0000,6.73000,6.73000,6.61000,6.61000,135000
06/04/2008,0000,6.61000,6.69000,6.55000,6.63000,135000
06/05/2008,0000,6.63000,6.65000,6.54000,6.62000,136000
06/06/2008,0000,6.65000,7.00000,6.65000,6.72000,278000
06/10/2008,0000,6.58000,6.58000,6.44000,6.44000,214000
06/11/2008,0000,6.50000,6.58000,6.45000,6.50000,281000
06/12/2008,0000,6.32000,6.40000,6.05000,6.12000,274000
06/13/2008,0000,6.12000,6.21000,6.01000,6.18000,84000
06/16/2008,0000,6.61000,6.61000,6.10000,6.29000,130000
06/17/2008,0000,6.20000,6.24000,6.12000,6.16000,61000
06/18/2008,0000,6.16000,6.24000,6.16000,6.20000,89000
06/19/2008,0000,6.17000,6.24000,6.10000,6.24000,84000
06/20/2008,0000,6.17000,6.23000,6.00000,6.00000,84000
06/23/2008,0000,6.00000,6.22000,6.00000,6.19000,121000
06/24/2008,0000,6.20000,6.32000,6.00000,6.00000,150000
06/25/2008,0000,6.00000,6.05000,5.80000,5.97000,129000
06/26/2008,0000,5.80000,6.12000,5.80000,6.05000,173000
06/27/2008,0000,5.98000,6.00000,5.63000,5.63000,327000
06/30/2008,0000,5.43000,5.50000,5.24000,5.24000,341000
07/01/2008,0000,4.88000,5.24000,4.88000,4.88000,388000
07/02/2008,0000,4.97000,5.06000,4.84000,4.97000,214000
07/03/2008,0000,4.96000,5.31000,4.90000,5.31000,196000
07/04/2008,0000,5.28000,5.28000,5.09000,5.10000,103000
07/07/2008,0000,5.08000,5.16000,4.98000,5.15000,48000
07/08/2008,0000,5.10000,5.10000,4.92000,5.04000,78000
07/09/2008,0000,5.19000,5.20000,5.01000,5.14000,51000
07/10/2008,0000,5.29000,5.32000,5.08000,5.19000,123000
07/11/2008,0000,5.19000,5.25000,5.06000,5.25000,44000
07/14/2008,0000,5.10000,5.25000,5.00000,5.23000,109000
07/15/2008,0000,5.20000,5.20000,4.87000,5.08000,288000
07/16/2008,0000,5.00000,5.00000,4.85000,5.00000,166000
07/17/2008,0000,4.87000,5.06000,4.75000,4.99000,164000
07/18/2008,0000,4.80000,5.00000,4.68000,5.00000,250000
07/21/2008,0000,5.00000,5.00000,4.75000,5.00000,149000
07/22/2008,0000,5.00000,5.00000,4.75000,4.94000,146000
07/23/2008,0000,4.94000,5.26000,4.94000,5.20000,203000
07/24/2008,0000,5.20000,5.25000,5.01000,5.17000,123000
07/25/2008,0000,5.15000,5.15000,5.01000,5.10000,97000
07/29/2008,0000,5.10000,5.12000,5.00000,5.10000,65000
07/30/2008,0000,5.10000,5.25000,5.02000,5.17000,43000
07/31/2008,0000,5.40000,5.40000,5.07000,5.14000,58000
08/01/2008,0000,5.14000,5.18000,5.00000,5.17000,161000
08/04/2008,0000,5.17000,5.19000,5.01000,5.15000,73000
08/05/2008,0000,5.15000,5.15000,5.02000,5.13000,77000
08/06/2008,0000,5.10000,5.24000,5.06000,5.13000,55000
08/07/2008,0000,5.08000,5.11000,5.00000,5.02000,68000
08/08/2008,0000,5.12000,5.28000,5.12000,5.23000,137000
08/11/2008,0000,5.33000,5.41000,5.23000,5.32000,60000
08/12/2008,0000,5.32000,5.32000,5.11000,5.19000,77000
08/13/2008,0000,5.17000,5.27000,5.01000,5.14000,141000
08/14/2008,0000,5.30000,5.30000,5.10000,5.20000,84000
08/15/2008,0000,5.20000,5.28000,5.15000,5.27000,172000
08/18/2008,0000,5.20000,5.63000,5.20000,5.48000,292000
08/19/2008,0000,5.45000,5.60000,5.31000,5.58000,93000
08/20/2008,0000,5.62000,5.62000,5.32000,5.49000,243000
08/21/2008,0000,5.48000,5.62000,5.48000,5.59000,269000
08/22/2008,0000,5.54000,5.68000,5.54000,5.65000,113000
08/25/2008,0000,5.60000,5.70000,5.47000,5.50000,155000
08/26/2008,0000,5.50000,5.50000,5.35000,5.40000,164000
08/27/2008,0000,5.42000,5.50000,5.32000,5.40000,118000
08/28/2008,0000,5.50000,5.50000,5.28000,5.41000,153000
08/29/2008,0000,5.40000,5.40000,5.25000,5.35000,107000
09/01/2008,0000,5.30000,5.39000,5.11000,5.34000,92000
09/02/2008,0000,5.33000,5.38000,5.16000,5.30000,155000
09/03/2008,0000,5.25000,5.25000,4.93000,5.02000,309000
09/04/2008,0000,4.89000,5.03000,4.75000,4.80000,165000
09/05/2008,0000,4.60000,4.80000,4.47000,4.57000,246000
09/08/2008,0000,4.70000,4.88000,4.63000,4.77000,84000
09/09/2008,0000,4.60000,4.60000,4.45000,4.59000,85000
09/10/2008,0000,4.45000,4.57000,4.30000,4.45000,112000
09/11/2008,0000,4.40000,4.55000,4.35000,4.55000,189000
09/12/2008,0000,4.30000,4.55000,4.30000,4.55000,236000
09/15/2008,0000,4.44000,4.54000,4.30000,4.54000,168000
09/16/2008,0000,4.31000,4.40000,4.23000,4.23000,326000
09/17/2008,0000,4.25000,4.35000,4.02000,4.23000,235000
09/18/2008,0000,4.30000,4.30000,3.94000,3.94000,192000
09/19/2008,0000,4.05000,4.12000,4.00000,4.05000,212000
09/22/2008,0000,4.05000,4.33000,4.00000,4.33000,146000
09/23/2008,0000,4.30000,4.40000,4.05000,4.40000,220000
09/24/2008,0000,4.15000,4.30000,4.15000,4.27000,208000
09/25/2008,0000,4.30000,4.38000,4.17000,4.33000,121000
09/26/2008,0000,4.50000,4.55000,4.13000,4.26000,133000
09/30/2008,0000,4.18000,4.48000,4.06000,4.48000,206000
10/01/2008,0000,4.60000,4.79000,4.60000,4.79000,441000
10/02/2008,0000,5.12000,5.12000,4.79000,4.80000,426000
10/03/2008,0000,4.84000,5.13000,4.84000,5.13000,588000
10/06/2008,0000,5.09000,5.17000,4.81000,5.09000,285000
10/07/2008,0000,5.04000,5.17000,4.92000,5.10000,142000
10/08/2008,0000,5.00000,5.00000,4.77000,4.87000,321000
10/09/2008,0000,4.90000,4.97000,4.60000,4.78000,139000
10/13/2008,0000,4.78000,4.84000,4.62000,4.68000,127000
10/14/2008,0000,4.94000,4.94000,4.76000,4.90000,199000
10/15/2008,0000,4.87000,4.87000,4.73000,4.81000,121000
10/16/2008,0000,4.65000,5.14000,4.65000,5.14000,82000
10/17/2008,0000,5.10000,5.10000,4.97000,5.03000,176000
10/20/2008,0000,5.00000,5.35000,4.87000,5.34000,172000
10/21/2008,0000,5.33000,5.44000,5.16000,5.29000,173000
10/22/2008,0000,5.25000,5.25000,5.12000,5.18000,170000
10/23/2008,0000,5.15000,5.18000,5.00000,5.06000,96000
10/24/2008,0000,5.00000,5.00000,4.89000,4.89000,121000
10/27/2008,0000,4.55000,4.90000,4.55000,4.63000,154000
10/28/2008,0000,4.31000,4.52000,4.31000,4.50000,197000
10/29/2008,0000,4.65000,4.81000,4.50000,4.50000,136000
10/30/2008,0000,4.51000,4.77000,4.51000,4.64000,194000
10/31/2008,0000,4.40000,4.69000,4.40000,4.50000,185000
11/03/2008,0000,4.55000,4.70000,4.50000,4.70000,96000
11/04/2008,0000,4.65000,4.69000,4.51000,4.52000,97000
11/05/2008,0000,4.64000,4.65000,4.52000,4.60000,99000
11/06/2008,0000,4.50000,4.50000,4.30000,4.48000,122000
11/07/2008,0000,4.45000,4.68000,4.30000,4.68000,246000
11/10/2008,0000,4.65000,4.80000,4.42000,4.80000,247000
11/11/2008,0000,4.80000,5.13000,4.73000,5.13000,1029000
11/12/2008,0000,5.48000,5.48000,5.48000,5.48000,1039000
11/13/2008,0000,5.86000,5.86000,5.70000,5.86000,4939000
11/14/2008,0000,5.86000,6.25000,5.53000,5.56000,1873000
11/17/2008,0000,5.41000,5.80000,5.41000,5.74000,813000
11/18/2008,0000,5.80000,6.14000,5.74000,6.14000,1628000
11/19/2008,0000,6.56000,6.56000,6.35000,6.45000,2239000
11/20/2008,0000,6.35000,6.50000,6.10000,6.50000,1430000
11/21/2008,0000,6.50000,6.80000,6.27000,6.80000,1900000
11/24/2008,0000,6.80000,6.87000,6.51000,6.55000,1209000
11/25/2008,0000,6.70000,6.78000,6.61000,6.72000,1211000
11/26/2008,0000,6.70000,6.76000,6.25000,6.25000,562000
11/27/2008,0000,6.01000,6.65000,5.82000,6.65000,1360000
11/28/2008,0000,6.70000,6.77000,6.59000,6.67000,1179000
12/01/2008,0000,6.68000,6.70000,6.62000,6.62000,664000
12/02/2008,0000,6.62000,6.95000,6.43000,6.74000,822000
12/03/2008,0000,7.00000,7.05000,6.76000,6.76000,1206000
12/04/2008,0000,6.84000,6.86000,6.57000,6.85000,660000
12/05/2008,0000,6.90000,7.03000,6.88000,6.95000,1153000
12/08/2008,0000,7.00000,7.16000,6.96000,7.14000,1362000
12/09/2008,0000,7.29000,7.36000,6.85000,7.10000,1653000
12/10/2008,0000,7.11000,7.20000,6.88000,6.95000,1314000
12/11/2008,0000,6.85000,6.85000,6.54000,6.71000,1076000
12/12/2008,0000,6.60000,7.10000,6.60000,6.88000,1302000
12/15/2008,0000,6.88000,7.02000,6.87000,6.88000,550000
12/16/2008,0000,6.88000,6.88000,6.70000,6.70000,471000
12/17/2008,0000,6.70000,6.88000,6.55000,6.55000,592000
12/18/2008,0000,6.65000,6.65000,6.41000,6.43000,401000
12/19/2008,0000,6.42000,6.58000,6.42000,6.47000,232000
12/22/2008,0000,6.60000,6.65000,6.27000,6.50000,318000
12/23/2008,0000,6.35000,6.49000,6.11000,6.12000,251000
12/24/2008,0000,6.12000,6.17000,6.00000,6.04000,442000
12/25/2008,0000,6.00000,6.16000,6.00000,6.13000,404000
12/26/2008,0000,6.09000,6.15000,5.95000,5.95000,383000
12/29/2008,0000,5.90000,6.05000,5.90000,5.90000,197000
12/30/2008,0000,5.98000,6.00000,5.85000,5.95000,339000
12/31/2008,0000,5.95000,5.95000,5.65000,5.80000,308000
01/05/2009,0000,5.88000,5.89000,5.61000,5.74000,325000
01/06/2009,0000,5.63000,5.74000,5.63000,5.70000,238000
01/07/2009,0000,5.75000,5.90000,5.75000,5.89000,604000
01/08/2009,0000,5.89000,6.00000,5.50000,5.75000,766000
01/09/2009,0000,5.60000,5.74000,5.43000,5.50000,345000
01/12/2009,0000,5.00000,5.17000,4.83000,4.92000,867000
01/13/2009,0000,4.58000,4.90000,4.58000,4.86000,438000
01/14/2009,0000,4.86000,4.99000,4.70000,4.83000,298000
01/15/2009,0000,4.60000,4.70000,4.55000,4.68000,237000
01/16/2009,0000,4.70000,4.94000,4.70000,4.87000,276000
01/19/2009,0000,4.70000,4.81000,4.70000,4.74000,83000
01/20/2009,0000,4.70000,4.77000,4.63000,4.64000,109000
01/21/2009,0000,4.70000,4.70000,4.51000,4.65000,175000
02/02/2009,0000,4.65000,4.65000,4.52000,4.65000,103000
02/03/2009,0000,4.66000,4.85000,4.66000,4.80000,50000
02/04/2009,0000,4.99000,5.03000,4.83000,4.99000,242000
02/05/2009,0000,4.99000,5.15000,4.91000,5.06000,200000
02/06/2009,0000,5.14000,5.28000,5.07000,5.16000,243000
02/09/2009,0000,5.16000,5.24000,5.03000,5.14000,296000
02/10/2009,0000,5.14000,5.14000,5.00000,5.08000,200000
02/11/2009,0000,5.05000,5.05000,4.88000,4.99000,232000
02/12/2009,0000,4.86000,4.98000,4.86000,4.90000,122000
02/13/2009,0000,4.99000,5.19000,4.86000,4.96000,247000
02/16/2009,0000,4.97000,5.00000,4.89000,4.97000,143000
02/17/2009,0000,5.00000,5.00000,4.88000,4.88000,153000
02/18/2009,0000,4.81000,4.95000,4.67000,4.81000,222000
02/19/2009,0000,4.88000,4.88000,4.67000,4.71000,235000
02/20/2009,0000,4.80000,4.80000,4.61000,4.70000,257000
02/23/2009,0000,4.70000,4.70000,4.55000,4.65000,164000
02/24/2009,0000,4.63000,4.69000,4.54000,4.66000,223000
02/25/2009,0000,4.69000,4.80000,4.67000,4.78000,371000
02/26/2009,0000,4.78000,4.84000,4.74000,4.75000,119000
02/27/2009,0000,4.80000,4.95000,4.79000,4.88000,342000
03/02/2009,0000,4.84000,4.84000,4.75000,4.79000,107000
03/03/2009,0000,4.67000,4.70000,4.51000,4.61000,191000
03/04/2009,0000,4.78000,4.81000,4.70000,4.71000,294000
03/05/2009,0000,4.79000,4.79000,4.67000,4.77000,258000
03/06/2009,0000,4.74000,5.10000,4.70000,5.10000,338000
03/09/2009,0000,5.45000,5.45000,5.40000,5.45000,420000
03/10/2009,0000,5.69000,5.83000,5.50000,5.83000,1623000
03/11/2009,0000,5.83000,6.23000,5.83000,5.90000,879000
03/12/2009,0000,5.90000,6.19000,5.90000,5.90000,740000
03/13/2009,0000,6.00000,6.15000,5.99000,6.11000,742000
03/16/2009,0000,6.23000,6.23000,6.05000,6.21000,716000
03/17/2009,0000,6.21000,6.30000,6.01000,6.03000,430000
03/18/2009,0000,6.20000,6.30000,6.01000,6.12000,552000
03/19/2009,0000,6.33000,6.40000,6.15000,6.15000,463000
03/20/2009,0000,6.16000,6.26000,6.10000,6.10000,520000
03/23/2009,0000,6.15000,6.25000,6.13000,6.24000,723000
03/24/2009,0000,6.39000,6.39000,6.25000,6.29000,680000
03/25/2009,0000,6.29000,6.35000,6.21000,6.25000,434000
03/26/2009,0000,6.27000,6.68000,6.27000,6.68000,1004000
03/27/2009,0000,6.90000,7.14000,6.68000,6.70000,1459000
03/30/2009,0000,6.80000,7.00000,6.55000,6.56000,507000
03/31/2009,0000,6.39000,6.70000,6.34000,6.43000,611000
04/01/2009,0000,6.43000,6.54000,6.32000,6.39000,539000
04/02/2009,0000,6.45000,6.53000,6.20000,6.36000,656000
04/03/2009,0000,6.44000,6.46000,6.30000,6.40000,504000
04/06/2009,0000,6.50000,6.84000,6.50000,6.84000,1709000
04/07/2009,0000,6.85000,7.26000,6.85000,7.05000,1391000
04/08/2009,0000,7.00000,7.10000,6.90000,6.95000,1298000
04/09/2009,0000,7.00000,7.14000,6.99000,7.10000,1225000
04/10/2009,0000,7.14000,7.27000,7.00000,7.20000,1059000
04/13/2009,0000,7.35000,7.35000,7.10000,7.10000,661000
04/14/2009,0000,7.15000,7.20000,6.82000,7.10000,689000
04/15/2009,0000,6.92000,7.10000,6.92000,6.96000,412000
04/16/2009,0000,7.05000,7.20000,6.99000,7.00000,1076000
04/17/2009,0000,7.01000,7.49000,7.01000,7.49000,3305000
04/20/2009,0000,8.01000,8.01000,8.01000,8.01000,1479000
04/21/2009,0000,8.57000,8.57000,8.40000,8.57000,3581000
04/22/2009,0000,9.16000,9.16000,8.52000,8.61000,7604000
04/23/2009,0000,8.60000,8.60000,8.10000,8.45000,2214000
04/24/2009,0000,8.45000,8.88000,8.20000,8.21000,1746000
04/27/2009,0000,8.41000,8.42000,7.64000,7.77000,1896000
04/28/2009,0000,7.41000,7.76000,7.23000,7.23000,1568000
04/29/2009,0000,6.73000,7.20000,6.73000,6.92000,2893000
04/30/2009,0000,7.35000,7.37000,7.03000,7.30000,1480000
05/04/2009,0000,7.30000,7.50000,7.12000,7.30000,1397000
05/05/2009,0000,7.30000,7.30000,7.13000,7.18000,934000
05/06/2009,0000,7.68000,7.68000,7.68000,7.68000,1147000
05/07/2009,0000,8.21000,8.21000,8.01000,8.21000,3003000
05/08/2009,0000,8.21000,8.21000,8.00000,8.03000,1594000
05/11/2009,0000,8.20000,8.21000,7.80000,7.93000,1019000
05/12/2009,0000,8.00000,8.30000,7.61000,8.18000,1804000
05/13/2009,0000,8.75000,8.75000,8.60000,8.75000,5020000
05/14/2009,0000,8.14000,8.75000,8.14000,8.50000,2600000
05/15/2009,0000,8.48000,8.55000,8.32000,8.38000,1016000
05/18/2009,0000,8.38000,8.40000,8.14000,8.14000,824000
05/19/2009,0000,8.25000,8.38000,8.02000,8.28000,723000
05/20/2009,0000,8.30000,8.42000,8.06000,8.08000,593000
05/21/2009,0000,8.08000,8.42000,7.95000,8.28000,1102000
05/22/2009,0000,8.30000,8.30000,8.10000,8.12000,681000
05/25/2009,0000,8.20000,8.30000,8.02000,8.29000,2215000
05/26/2009,0000,8.53000,8.87000,8.53000,8.87000,3112000
05/27/2009,0000,9.40000,9.41000,9.10000,9.37000,4826000
06/01/2009,0000,9.37000,9.37000,9.00000,9.28000,2111000
06/02/2009,0000,9.30000,9.42000,9.01000,9.03000,2041000
06/03/2009,0000,9.20000,9.20000,8.80000,8.80000,1643000
06/04/2009,0000,8.60000,8.98000,8.60000,8.78000,713000
06/05/2009,0000,8.80000,9.00000,8.73000,8.73000,413000
06/08/2009,0000,8.74000,8.83000,8.21000,8.27000,784000
06/09/2009,0000,8.30000,8.84000,8.30000,8.47000,2046000
06/10/2009,0000,8.47000,8.70000,8.18000,8.30000,1654000
06/11/2009,0000,8.18000,8.56000,8.18000,8.42000,762000
06/12/2009,0000,8.54000,8.65000,8.52000,8.58000,1204000
06/15/2009,0000,8.61000,8.61000,8.18000,8.39000,916000
06/16/2009,0000,8.10000,8.40000,7.90000,8.30000,968000
06/17/2009,0000,8.28000,8.44000,8.21000,8.39000,479000
06/18/2009,0000,8.39000,8.46000,8.00000,8.00000,726000
06/19/2009,0000,8.01000,8.48000,8.00000,8.48000,738000
06/22/2009,0000,8.45000,8.54000,8.18000,8.50000,690000
06/23/2009,0000,8.30000,8.71000,8.30000,8.65000,1351000
06/24/2009,0000,8.65000,8.83000,8.60000,8.60000,1106000
06/25/2009,0000,8.60000,8.65000,8.43000,8.51000,783000
06/26/2009,0000,8.50000,8.50000,8.31000,8.45000,586000
06/29/2009,0000,8.49000,8.80000,8.48000,8.80000,1188000
06/30/2009,0000,8.80000,8.85000,8.66000,8.83000,870000
07/01/2009,0000,8.80000,9.15000,8.80000,9.15000,2188000
07/02/2009,0000,9.14000,9.14000,8.99000,9.00000,2079000
07/03/2009,0000,8.95000,9.40000,8.95000,9.36000,3033000
07/06/2009,0000,9.44000,9.50000,9.36000,9.42000,2053000
07/07/2009,0000,9.50000,9.55000,9.05000,9.45000,2946000
07/08/2009,0000,9.30000,9.70000,9.28000,9.60000,2756000
07/09/2009,0000,9.62000,9.78000,9.46000,9.57000,3255000
07/10/2009,0000,9.50000,9.59000,9.30000,9.56000,2293000
07/13/2009,0000,9.43000,9.50000,9.21000,9.50000,1894000
07/14/2009,0000,9.45000,9.58000,9.30000,9.58000,2292000
07/15/2009,0000,9.56000,9.64000,9.41000,9.46000,3040000
07/16/2009,0000,9.89000,10.10000,9.81000,10.10000,12074000
07/17/2009,0000,10.20000,10.20000,9.80000,9.97000,5431000
07/20/2009,0000,10.10000,10.10000,9.88000,9.98000,3198000
07/21/2009,0000,9.98000,9.98000,9.69000,9.69000,3112000
07/22/2009,0000,9.70000,9.75000,9.52000,9.52000,1901000
07/23/2009,0000,9.60000,9.60000,9.36000,9.47000,2499000
07/24/2009,0000,9.60000,9.63000,9.38000,9.46000,1158000
07/27/2009,0000,9.46000,9.79000,9.46000,9.63000,1236000
07/28/2009,0000,9.75000,9.77000,9.55000,9.63000,1628000
07/29/2009,0000,9.66000,9.70000,9.50000,9.51000,1746000
07/30/2009,0000,9.50000,9.68000,9.42000,9.68000,1764000
07/31/2009,0000,9.70000,9.86000,9.58000,9.63000,1630000
08/03/2009,0000,9.70000,9.70000,9.59000,9.65000,1272000
08/04/2009,0000,9.75000,9.80000,9.49000,9.68000,1903000
08/05/2009,0000,9.60000,9.77000,9.53000,9.54000,1513000
08/06/2009,0000,9.54000,9.60000,9.49000,9.56000,1405000
08/10/2009,0000,9.53000,9.56000,9.50000,9.55000,729000
08/11/2009,0000,9.55000,9.55000,9.46000,9.55000,1106000
08/12/2009,0000,9.56000,9.60000,9.50000,9.50000,1413000
08/13/2009,0000,9.55000,9.89000,9.50000,9.75000,1528000
08/14/2009,0000,9.81000,10.40000,9.74000,10.40000,6204000
08/17/2009,0000,10.40000,10.45000,10.05000,10.20000,3014000
08/18/2009,0000,10.15000,10.40000,10.00000,10.10000,3414000
08/19/2009,0000,10.10000,10.60000,10.10000,10.60000,2800000
08/20/2009,0000,10.70000,10.70000,10.15000,10.50000,2015000
08/21/2009,0000,10.55000,10.60000,10.30000,10.45000,1318000
08/24/2009,0000,10.55000,10.60000,10.25000,10.50000,1560000
08/25/2009,0000,10.50000,10.50000,10.30000,10.45000,1079000
08/26/2009,0000,10.45000,10.50000,10.20000,10.20000,1533000
08/27/2009,0000,10.20000,10.30000,10.00000,10.00000,1093000
08/28/2009,0000,9.99000,10.50000,9.99000,10.40000,2757000
08/31/2009,0000,10.30000,10.40000,10.20000,10.30000,1089000
09/01/2009,0000,10.20000,10.45000,10.20000,10.25000,1141000
09/02/2009,0000,10.25000,10.95000,10.25000,10.95000,4857000
09/03/2009,0000,10.80000,11.25000,10.80000,11.15000,2982000
09/04/2009,0000,11.20000,11.45000,11.05000,11.15000,2592000
09/07/2009,0000,11.15000,11.25000,10.85000,10.85000,1732000
09/08/2009,0000,11.00000,11.50000,10.90000,11.20000,2354000
09/09/2009,0000,11.20000,11.40000,11.20000,11.20000,1498000
09/10/2009,0000,11.20000,11.45000,11.00000,11.45000,2326000
09/11/2009,0000,11.40000,11.55000,11.25000,11.50000,1920000
09/14/2009,0000,11.60000,12.30000,11.55000,12.10000,5391000
09/15/2009,0000,12.05000,12.30000,11.80000,12.00000,3033000
09/16/2009,0000,12.20000,12.25000,11.95000,12.20000,2332000
09/17/2009,0000,12.25000,12.40000,11.90000,11.90000,3078000
09/18/2009,0000,12.10000,12.10000,11.85000,12.05000,1220000
09/21/2009,0000,12.10000,12.30000,11.95000,12.15000,2260000
09/22/2009,0000,12.15000,12.20000,12.00000,12.00000,1069000
09/23/2009,0000,12.15000,12.15000,11.55000,11.95000,2210000
09/24/2009,0000,11.90000,12.00000,11.45000,12.00000,1770000
09/25/2009,0000,12.00000,12.00000,11.70000,11.80000,883000
09/28/2009,0000,11.65000,11.80000,11.55000,11.75000,1279000
09/29/2009,0000,11.75000,12.05000,11.65000,11.75000,1377000
09/30/2009,0000,11.90000,12.55000,11.80000,12.55000,8110000
10/01/2009,0000,12.45000,12.45000,12.05000,12.10000,2913000
10/02/2009,0000,11.80000,12.30000,11.80000,11.90000,2827000
10/05/2009,0000,11.90000,12.35000,11.85000,12.25000,2151000
10/06/2009,0000,12.40000,12.60000,12.25000,12.25000,2467000
10/07/2009,0000,12.45000,12.50000,12.20000,12.35000,2126000
10/08/2009,0000,12.55000,12.55000,11.95000,11.95000,2928000
10/09/2009,0000,12.15000,12.20000,11.90000,11.90000,1026000
10/12/2009,0000,11.90000,12.10000,11.90000,11.95000,1015000
10/13/2009,0000,11.85000,12.05000,11.80000,11.80000,1173000
10/14/2009,0000,11.85000,12.00000,11.80000,11.80000,1300000
10/15/2009,0000,11.95000,12.00000,11.65000,11.80000,2232000
10/16/2009,0000,11.80000,12.05000,11.70000,12.00000,1031000
10/19/2009,0000,12.00000,12.25000,11.85000,12.15000,1633000
10/20/2009,0000,12.15000,12.15000,11.85000,11.85000,905000
10/21/2009,0000,11.90000,12.00000,11.80000,11.80000,719000
10/22/2009,0000,11.80000,11.95000,11.80000,11.85000,682000
10/23/2009,0000,11.85000,11.90000,11.75000,11.85000,633000
10/26/2009,0000,11.90000,12.10000,11.85000,12.00000,1376000
10/27/2009,0000,12.00000,12.05000,11.85000,11.90000,901000
10/28/2009,0000,12.00000,12.25000,11.90000,11.90000,1463000
10/29/2009,0000,11.90000,12.05000,11.60000,12.00000,2292000
10/30/2009,0000,12.10000,12.15000,11.95000,12.10000,1153000
11/02/2009,0000,12.00000,12.15000,11.90000,12.15000,744000
11/03/2009,0000,12.20000,12.25000,11.95000,12.15000,1287000
11/04/2009,0000,12.10000,13.00000,12.10000,12.50000,5286000
11/05/2009,0000,12.50000,12.85000,12.50000,12.65000,3046000
11/06/2009,0000,12.80000,12.85000,12.50000,12.50000,2050000
11/09/2009,0000,12.60000,12.75000,12.30000,12.55000,2186000
11/10/2009,0000,12.60000,12.70000,12.40000,12.45000,2188000
11/11/2009,0000,12.30000,12.50000,12.20000,12.20000,1522000
11/12/2009,0000,12.20000,12.35000,12.15000,12.15000,1073000
11/13/2009,0000,12.10000,12.30000,12.05000,12.05000,1448000
11/16/2009,0000,12.05000,12.25000,12.05000,12.05000,1045000
11/17/2009,0000,12.10000,12.25000,12.10000,12.10000,925000
11/18/2009,0000,12.20000,12.20000,12.10000,12.20000,794000
11/19/2009,0000,12.25000,12.60000,12.15000,12.35000,1295000
11/20/2009,0000,12.25000,12.40000,12.20000,12.20000,841000
11/23/2009,0000,12.20000,12.40000,12.20000,12.25000,751000
11/24/2009,0000,12.30000,12.65000,12.20000,12.55000,3099000
11/25/2009,0000,12.65000,13.25000,12.65000,13.25000,6541000
11/26/2009,0000,13.30000,13.40000,12.80000,12.80000,3850000
11/27/2009,0000,12.35000,12.70000,12.20000,12.20000,2262000
11/30/2009,0000,12.30000,12.80000,12.30000,12.45000,1375000
12/01/2009,0000,12.50000,12.60000,12.30000,12.30000,1309000
12/02/2009,0000,12.40000,12.50000,12.30000,12.35000,1037000
12/03/2009,0000,12.50000,12.75000,12.40000,12.50000,1025000
12/04/2009,0000,12.50000,12.85000,12.50000,12.55000,1211000
12/07/2009,0000,12.55000,12.75000,12.55000,12.75000,1187000
12/08/2009,0000,12.80000,13.50000,12.80000,13.00000,3640000
12/09/2009,0000,12.90000,13.20000,12.90000,12.90000,1595000
12/11/2009,0000,12.95000,13.05000,12.80000,12.90000,1260000
12/14/2009,0000,12.90000,13.00000,12.75000,12.85000,1359000
12/15/2009,0000,12.75000,13.35000,12.75000,13.10000,2112000
12/16/2009,0000,13.25000,13.80000,13.10000,13.55000,3116000
12/17/2009,0000,13.40000,13.65000,13.10000,13.10000,1899000
12/18/2009,0000,13.15000,13.45000,13.15000,13.35000,1121000
12/21/2009,0000,13.30000,13.50000,13.25000,13.40000,857000
12/22/2009,0000,13.40000,13.50000,13.20000,13.20000,659000
12/23/2009,0000,13.20000,13.40000,13.00000,13.20000,1400000
12/25/2009,0000,13.30000,13.45000,13.20000,13.40000,1153000
12/28/2009,0000,13.55000,14.30000,13.25000,14.30000,6080000
12/29/2009,0000,14.25000,14.25000,13.80000,13.95000,3561920
