DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,34.00000,34.00000,33.00000,33.50000,6789700
04/03/2007,0000,33.50000,35.00000,33.30000,33.75000,6504100
04/04/2007,0000,33.90000,33.90000,32.30000,32.60000,9067200
04/09/2007,0000,32.75000,32.95000,31.85000,31.95000,4894600
04/10/2007,0000,31.60000,31.95000,31.20000,31.95000,4214300
04/11/2007,0000,32.05000,32.30000,31.95000,32.00000,3084200
04/12/2007,0000,32.00000,32.80000,31.50000,32.15000,3796200
04/13/2007,0000,32.25000,32.70000,31.90000,31.95000,4665100
04/16/2007,0000,32.00000,32.10000,29.95000,30.00000,10544100
04/17/2007,0000,30.00000,30.40000,27.90000,27.90000,13512100
04/18/2007,0000,27.90000,29.70000,27.90000,29.30000,4507100
04/19/2007,0000,29.30000,29.30000,28.50000,28.80000,3005700
04/20/2007,0000,29.00000,29.30000,28.75000,28.80000,2358000
04/23/2007,0000,30.40000,30.40000,29.50000,29.90000,3909400
04/24/2007,0000,30.05000,30.40000,28.70000,29.70000,5256700
04/25/2007,0000,29.70000,29.70000,29.10000,29.60000,3431000
04/26/2007,0000,30.30000,30.65000,29.75000,29.85000,3471800
04/27/2007,0000,30.00000,30.20000,29.00000,29.50000,3319900
04/30/2007,0000,29.20000,29.40000,28.20000,28.45000,3210700
05/02/2007,0000,28.50000,28.60000,27.50000,27.60000,6242000
05/03/2007,0000,28.00000,28.15000,26.00000,27.95000,5212900
05/04/2007,0000,28.00000,29.40000,28.00000,29.15000,4762000
05/07/2007,0000,31.00000,31.15000,31.00000,31.15000,5898300
05/08/2007,0000,31.05000,31.15000,30.20000,30.75000,6436800
05/09/2007,0000,30.70000,30.95000,30.10000,30.10000,3670700
05/10/2007,0000,30.40000,30.70000,30.00000,30.55000,2572200
05/11/2007,0000,30.30000,31.30000,29.80000,30.90000,4546800
05/14/2007,0000,30.90000,31.20000,30.20000,31.10000,3372900
05/15/2007,0000,30.90000,30.95000,30.20000,30.25000,2642600
05/16/2007,0000,30.10000,30.50000,30.05000,30.20000,2572200
05/17/2007,0000,30.40000,31.40000,30.40000,30.90000,3281100
05/18/2007,0000,31.00000,32.40000,31.00000,31.60000,6402100
05/21/2007,0000,31.60000,31.80000,30.90000,31.30000,2782300
05/22/2007,0000,31.10000,32.30000,31.10000,32.30000,6662200
05/23/2007,0000,32.40000,32.40000,31.50000,31.50000,5451500
05/24/2007,0000,31.20000,31.50000,30.85000,30.95000,5748300
05/25/2007,0000,30.95000,31.30000,30.40000,31.00000,4370400
05/28/2007,0000,31.10000,31.20000,30.45000,30.80000,3715600
05/29/2007,0000,30.90000,31.70000,30.70000,31.20000,4142900
05/30/2007,0000,31.30000,32.80000,30.90000,32.35000,5330100
05/31/2007,0000,33.00000,33.50000,32.55000,33.25000,11995400
06/01/2007,0000,34.30000,35.20000,33.85000,34.70000,16830000
06/04/2007,0000,35.50000,35.50000,34.25000,34.40000,9334400
06/05/2007,0000,34.40000,35.25000,34.35000,34.40000,7516900
06/06/2007,0000,34.90000,35.20000,33.00000,33.50000,7642300
06/07/2007,0000,33.00000,33.75000,33.00000,33.50000,3620700
06/08/2007,0000,33.20000,34.70000,33.00000,34.50000,6171600
06/11/2007,0000,35.00000,35.00000,34.00000,34.00000,4472400
06/12/2007,0000,34.10000,34.50000,33.65000,33.80000,3604400
06/13/2007,0000,33.80000,36.15000,33.65000,35.40000,20613900
06/14/2007,0000,35.40000,36.15000,35.10000,35.30000,10967300
06/15/2007,0000,36.00000,36.50000,34.75000,34.75000,11559900
06/20/2007,0000,35.40000,35.50000,33.50000,33.50000,7056900
06/21/2007,0000,33.60000,34.30000,33.55000,33.65000,4893600
06/22/2007,0000,33.80000,35.00000,33.75000,34.10000,5718700
06/25/2007,0000,34.60000,35.70000,34.40000,34.50000,9299700
06/26/2007,0000,35.50000,35.50000,34.60000,35.00000,8207400
06/27/2007,0000,35.50000,36.25000,35.30000,35.35000,14103700
06/28/2007,0000,35.80000,35.90000,35.00000,35.15000,5576000
06/29/2007,0000,35.70000,37.40000,35.70000,36.20000,21924500
07/02/2007,0000,36.30000,37.00000,35.80000,36.25000,7761700
07/03/2007,0000,36.40000,36.90000,35.60000,35.70000,11075500
07/04/2007,0000,35.90000,36.70000,35.70000,36.00000,9634300
07/05/2007,0000,36.70000,38.50000,36.30000,38.50000,26304200
07/06/2007,0000,39.50000,41.15000,39.00000,40.40000,29259900
07/09/2007,0000,41.30000,42.70000,39.65000,42.70000,16946200
07/10/2007,0000,45.65000,45.65000,45.65000,45.65000,5977800
07/11/2007,0000,48.80000,48.80000,48.80000,48.80000,7815700
07/12/2007,0000,52.20000,52.20000,49.00000,50.30000,61177900
07/13/2007,0000,50.50000,50.70000,47.70000,48.10000,24993500
07/16/2007,0000,48.10000,50.30000,47.20000,47.40000,28408300
07/17/2007,0000,46.45000,47.40000,45.50000,46.10000,18589300
07/18/2007,0000,47.40000,49.30000,46.90000,47.80000,18911700
07/19/2007,0000,48.50000,50.30000,47.90000,49.00000,14707500
07/20/2007,0000,50.00000,50.00000,48.00000,48.20000,11316200
07/23/2007,0000,48.20000,51.00000,48.00000,50.00000,14977700
07/24/2007,0000,51.10000,53.50000,51.00000,52.20000,24171500
07/25/2007,0000,52.00000,55.70000,51.00000,55.30000,24556000
07/26/2007,0000,59.00000,59.10000,53.00000,54.00000,27854500
07/27/2007,0000,51.50000,57.50000,51.50000,54.50000,16150700
07/31/2007,0000,54.80000,55.00000,53.00000,53.70000,12667600
08/01/2007,0000,53.70000,56.40000,52.50000,53.10000,15905900
08/02/2007,0000,54.20000,54.50000,50.00000,51.10000,28868000
08/03/2007,0000,51.10000,52.00000,47.55000,47.55000,17292000
08/06/2007,0000,44.25000,44.70000,44.25000,44.25000,7855000
08/07/2007,0000,44.00000,44.50000,41.20000,41.20000,20373000
08/08/2007,0000,41.20000,43.75000,41.20000,43.30000,15585000
08/09/2007,0000,43.80000,43.95000,41.65000,41.80000,13646000
08/10/2007,0000,38.95000,40.40000,38.90000,39.35000,16266000
08/14/2007,0000,39.70000,42.15000,39.50000,41.40000,18264000
08/15/2007,0000,40.80000,41.20000,38.55000,38.60000,11217000
08/16/2007,0000,37.00000,37.90000,35.90000,35.90000,11524000
08/17/2007,0000,35.10000,36.35000,33.40000,33.65000,13288000
08/20/2007,0000,36.00000,36.00000,35.00000,36.00000,10931000
08/21/2007,0000,36.60000,37.40000,34.90000,37.00000,12241000
08/22/2007,0000,37.00000,37.30000,35.20000,36.30000,5831000
08/23/2007,0000,38.00000,38.80000,37.60000,38.80000,15164000
08/24/2007,0000,37.90000,38.70000,37.65000,37.80000,8300000
08/27/2007,0000,38.70000,39.20000,37.80000,37.80000,7723000
08/28/2007,0000,37.80000,38.60000,37.20000,37.70000,7450000
08/29/2007,0000,35.60000,36.30000,35.10000,35.85000,7780000
08/30/2007,0000,36.60000,37.95000,36.30000,36.60000,7470000
08/31/2007,0000,36.90000,39.10000,36.70000,39.00000,14373000
09/03/2007,0000,39.50000,39.80000,38.20000,38.30000,9112000
09/04/2007,0000,38.50000,40.95000,38.50000,40.95000,19068000
09/05/2007,0000,42.40000,43.50000,41.20000,42.00000,28705000
09/06/2007,0000,41.70000,42.80000,41.10000,41.65000,18521000
09/07/2007,0000,41.80000,42.60000,40.50000,41.00000,22075000
09/10/2007,0000,39.20000,40.50000,39.20000,39.50000,8692000
09/11/2007,0000,39.80000,41.70000,39.80000,40.00000,10975000
09/12/2007,0000,41.30000,42.40000,41.00000,41.00000,10354000
09/13/2007,0000,41.80000,42.25000,40.80000,41.05000,8716000
09/14/2007,0000,41.40000,41.55000,40.50000,40.60000,6107000
09/17/2007,0000,41.60000,41.70000,40.60000,40.70000,5636000
09/19/2007,0000,41.50000,41.50000,37.90000,37.90000,11808000
09/20/2007,0000,37.90000,38.80000,35.25000,35.30000,12636000
09/21/2007,0000,35.70000,36.60000,35.60000,36.00000,9807000
09/26/2007,0000,36.50000,37.55000,36.20000,37.50000,5819000
09/27/2007,0000,38.00000,39.20000,37.95000,38.05000,5948000
09/28/2007,0000,38.35000,39.20000,37.40000,38.40000,8721000
10/01/2007,0000,39.40000,39.40000,37.80000,37.90000,5309000
10/02/2007,0000,38.20000,38.60000,37.55000,37.55000,5930000
10/03/2007,0000,37.55000,39.30000,37.10000,39.20000,13656000
10/04/2007,0000,39.50000,41.40000,39.45000,39.50000,29259000
10/05/2007,0000,40.10000,40.80000,39.10000,39.50000,9235000
10/08/2007,0000,39.70000,39.90000,37.35000,37.50000,8811000
10/09/2007,0000,37.60000,38.10000,37.10000,37.20000,4163000
10/11/2007,0000,37.50000,37.90000,36.80000,36.85000,3669000
10/12/2007,0000,37.15000,37.25000,36.10000,36.10000,3375000
10/15/2007,0000,36.20000,36.60000,33.60000,33.60000,11756000
10/16/2007,0000,31.70000,33.00000,31.65000,32.60000,7419000
10/17/2007,0000,32.70000,33.70000,32.60000,33.70000,4234000
10/18/2007,0000,34.00000,34.90000,33.70000,33.70000,5380000
10/19/2007,0000,33.70000,34.30000,33.00000,33.00000,3417000
10/22/2007,0000,31.50000,31.60000,30.70000,30.70000,10633000
10/23/2007,0000,30.70000,31.40000,29.25000,29.90000,12329000
10/24/2007,0000,30.20000,31.35000,29.50000,29.95000,12978000
10/25/2007,0000,30.65000,30.85000,29.60000,29.60000,5075000
10/26/2007,0000,29.80000,30.00000,27.55000,28.10000,10708000
10/29/2007,0000,28.20000,28.80000,27.50000,27.60000,12038000
10/30/2007,0000,27.60000,28.15000,25.70000,25.80000,13852000
10/31/2007,0000,25.90000,27.00000,25.90000,27.00000,9300000
11/01/2007,0000,27.30000,27.40000,25.40000,25.40000,9355000
11/02/2007,0000,24.95000,25.00000,23.70000,23.80000,8782000
11/05/2007,0000,23.80000,24.25000,22.80000,23.80000,5296000
11/06/2007,0000,24.00000,25.15000,23.80000,24.75000,6817000
11/07/2007,0000,25.15000,25.30000,23.50000,23.60000,5046000
11/08/2007,0000,22.80000,23.00000,21.95000,21.95000,7450000
11/09/2007,0000,21.90000,21.90000,20.45000,20.45000,8475000
11/12/2007,0000,19.05000,19.80000,19.05000,19.05000,6851000
11/13/2007,0000,19.05000,20.35000,19.05000,20.35000,9713000
11/14/2007,0000,21.10000,21.35000,20.80000,20.80000,8551000
11/15/2007,0000,20.80000,21.80000,20.50000,21.40000,5113000
11/16/2007,0000,21.00000,22.85000,20.70000,22.85000,13700000
11/19/2007,0000,23.00000,23.20000,21.90000,21.95000,8244000
11/20/2007,0000,21.40000,23.45000,21.20000,23.45000,10479000
11/21/2007,0000,23.45000,24.10000,23.00000,23.35000,11022000
11/22/2007,0000,23.35000,23.85000,22.80000,23.25000,6587000
11/23/2007,0000,23.80000,23.90000,23.40000,23.45000,6867000
11/26/2007,0000,24.10000,24.10000,21.85000,21.90000,5617000
11/27/2007,0000,21.00000,21.70000,20.50000,21.30000,4818000
11/28/2007,0000,21.60000,21.80000,20.70000,20.70000,2771000
11/29/2007,0000,21.50000,21.55000,20.75000,20.90000,3173000
11/30/2007,0000,21.20000,22.35000,21.00000,22.35000,4812000
12/03/2007,0000,22.50000,22.90000,22.10000,22.75000,4027000
12/04/2007,0000,23.20000,24.00000,22.80000,23.75000,7868000
12/05/2007,0000,23.75000,24.90000,23.65000,24.40000,9180000
12/06/2007,0000,24.20000,24.60000,22.75000,22.75000,11360000
12/07/2007,0000,23.00000,24.00000,22.60000,23.55000,8704000
12/10/2007,0000,23.55000,23.55000,22.20000,22.40000,3654000
12/11/2007,0000,22.65000,22.90000,22.35000,22.50000,2376000
12/12/2007,0000,22.05000,22.65000,22.00000,22.40000,2280000
12/13/2007,0000,22.45000,22.80000,21.00000,21.00000,4099000
12/14/2007,0000,20.85000,21.35000,19.60000,20.10000,4993000
12/17/2007,0000,20.10000,20.70000,18.70000,18.75000,4616000
12/18/2007,0000,17.50000,18.75000,17.45000,17.90000,4980000
12/19/2007,0000,18.20000,19.15000,18.10000,19.15000,4453000
12/20/2007,0000,19.40000,19.70000,18.50000,18.75000,4551000
12/21/2007,0000,19.50000,19.50000,18.70000,18.85000,3109000
12/24/2007,0000,19.40000,20.00000,19.10000,20.00000,2841000
12/25/2007,0000,20.15000,20.50000,19.90000,20.00000,3430000
12/26/2007,0000,19.60000,21.40000,19.25000,21.40000,11113000
12/27/2007,0000,21.40000,22.20000,21.15000,21.30000,8245000
12/28/2007,0000,21.00000,22.30000,21.00000,22.00000,6895000
12/31/2007,0000,22.00000,22.50000,21.40000,22.10000,4460000
01/02/2008,0000,22.00000,22.65000,21.50000,21.50000,6592000
01/03/2008,0000,21.00000,21.30000,20.70000,20.80000,3469000
01/04/2008,0000,20.60000,21.15000,20.50000,20.50000,3183000
01/07/2008,0000,19.50000,19.80000,19.10000,19.10000,3667000
01/08/2008,0000,18.50000,19.00000,17.80000,17.85000,6142000
01/09/2008,0000,17.10000,18.50000,17.10000,18.50000,3400000
01/10/2008,0000,19.20000,19.20000,18.20000,18.40000,2227000
01/11/2008,0000,18.70000,19.00000,18.55000,18.55000,1820000
01/14/2008,0000,18.85000,19.00000,18.00000,18.00000,1964000
01/15/2008,0000,18.30000,19.25000,18.30000,18.90000,3474000
01/16/2008,0000,18.20000,19.30000,18.20000,18.85000,7741000
01/17/2008,0000,19.15000,19.50000,18.50000,18.60000,3361000
01/18/2008,0000,18.35000,19.10000,18.15000,19.00000,2511000
01/21/2008,0000,19.05000,19.10000,18.55000,18.55000,1977000
01/22/2008,0000,17.30000,17.70000,17.30000,17.30000,2099000
01/23/2008,0000,17.40000,17.70000,16.10000,16.10000,4744000
01/24/2008,0000,16.30000,16.70000,15.00000,15.30000,5868000
01/25/2008,0000,15.60000,16.35000,15.60000,16.35000,4204000
01/28/2008,0000,16.35000,16.45000,15.50000,15.50000,2818000
01/29/2008,0000,15.80000,16.25000,15.50000,15.90000,3428000
01/30/2008,0000,16.10000,16.70000,15.95000,15.95000,3849000
01/31/2008,0000,15.90000,16.10000,15.30000,15.30000,2045000
02/01/2008,0000,15.90000,15.90000,15.30000,15.30000,1656000
02/12/2008,0000,15.00000,15.25000,14.25000,14.25000,2800000
02/13/2008,0000,13.55000,14.50000,13.30000,13.30000,4200000
02/14/2008,0000,13.55000,14.20000,13.55000,14.20000,3204000
02/15/2008,0000,14.00000,15.10000,13.85000,15.10000,4215000
02/18/2008,0000,15.20000,16.00000,15.20000,15.95000,4470000
02/19/2008,0000,16.50000,16.50000,15.85000,16.10000,4552000
02/20/2008,0000,15.40000,16.50000,15.40000,15.55000,10175000
02/21/2008,0000,15.90000,16.15000,15.80000,16.05000,5299000
02/22/2008,0000,15.85000,15.95000,15.45000,15.70000,3006000
02/25/2008,0000,15.95000,16.40000,15.70000,16.05000,8831000
02/26/2008,0000,16.20000,16.35000,15.60000,15.85000,3423000
02/27/2008,0000,16.00000,16.40000,15.95000,16.15000,4504000
02/29/2008,0000,16.10000,16.90000,15.90000,16.70000,7433000
03/03/2008,0000,16.25000,16.40000,15.85000,15.85000,3367000
03/04/2008,0000,16.00000,16.95000,16.00000,16.95000,7953000
03/05/2008,0000,17.45000,17.45000,16.50000,16.95000,8308000
03/06/2008,0000,17.20000,18.10000,17.15000,18.10000,12639000
03/07/2008,0000,17.90000,19.35000,17.90000,19.10000,16387000
03/10/2008,0000,19.10000,19.40000,18.10000,19.00000,6879000
03/11/2008,0000,18.30000,19.20000,18.30000,18.80000,8010000
03/12/2008,0000,19.40000,19.45000,18.40000,18.40000,5562000
03/13/2008,0000,17.30000,18.10000,17.15000,17.15000,5697000
03/14/2008,0000,16.50000,17.00000,15.95000,16.00000,8404000
03/18/2008,0000,15.60000,15.90000,15.50000,15.85000,1943000
03/19/2008,0000,16.05000,16.50000,15.85000,15.85000,2970000
03/20/2008,0000,15.50000,15.90000,15.50000,15.70000,1829000
03/21/2008,0000,15.90000,16.40000,15.90000,16.10000,3126000
03/25/2008,0000,16.40000,16.60000,16.20000,16.30000,3377000
03/26/2008,0000,16.50000,16.70000,16.10000,16.10000,3265000
03/27/2008,0000,16.10000,16.20000,15.60000,15.85000,1911000
03/28/2008,0000,15.60000,16.15000,15.60000,16.15000,1804000
03/31/2008,0000,16.30000,16.30000,15.80000,15.80000,1958000
04/01/2008,0000,16.00000,16.90000,15.95000,16.60000,9196000
04/02/2008,0000,16.90000,17.30000,16.75000,17.10000,6901000
04/03/2008,0000,17.20000,18.20000,17.00000,17.60000,6512000
04/07/2008,0000,18.00000,18.05000,17.55000,17.70000,3675000
04/08/2008,0000,17.80000,17.85000,17.00000,17.05000,2174000
04/09/2008,0000,17.10000,17.35000,16.80000,17.00000,1586000
04/10/2008,0000,17.00000,17.35000,17.00000,17.30000,1768000
04/11/2008,0000,17.50000,18.15000,17.40000,17.40000,4289000
04/14/2008,0000,17.20000,17.40000,16.85000,17.30000,2851000
04/15/2008,0000,18.05000,18.50000,17.85000,17.95000,11409000
04/16/2008,0000,17.90000,18.00000,17.35000,17.55000,4593000
04/17/2008,0000,18.00000,18.00000,17.45000,17.50000,5421000
04/18/2008,0000,17.60000,17.90000,17.30000,17.55000,2671000
04/21/2008,0000,17.80000,18.75000,17.55000,18.75000,14805000
04/22/2008,0000,18.70000,18.75000,18.20000,18.40000,6514000
04/23/2008,0000,18.50000,18.90000,18.30000,18.45000,6718000
04/24/2008,0000,18.50000,18.75000,18.10000,18.40000,3246000
04/25/2008,0000,18.40000,18.75000,17.80000,17.80000,4589000
04/28/2008,0000,17.90000,18.00000,17.55000,17.65000,2803000
04/29/2008,0000,17.50000,17.55000,16.60000,16.80000,6748000
04/30/2008,0000,16.70000,17.20000,16.70000,17.00000,3311000
05/02/2008,0000,17.30000,17.30000,16.50000,16.55000,3100000
05/05/2008,0000,16.55000,16.85000,16.30000,16.30000,1750000
05/06/2008,0000,16.30000,16.90000,16.30000,16.70000,1889000
05/07/2008,0000,16.70000,17.30000,16.70000,16.90000,2663000
05/08/2008,0000,16.85000,17.20000,16.80000,16.95000,1332000
05/09/2008,0000,17.00000,17.30000,16.75000,16.85000,2689000
05/12/2008,0000,16.85000,17.00000,16.55000,16.60000,1177000
05/13/2008,0000,16.60000,17.75000,16.60000,17.45000,11086000
05/14/2008,0000,17.45000,17.80000,17.40000,17.60000,6488000
05/15/2008,0000,17.90000,17.90000,17.30000,17.30000,3400000
05/16/2008,0000,17.45000,17.95000,17.35000,17.90000,4492000
05/19/2008,0000,18.30000,18.65000,18.00000,18.45000,7404000
05/20/2008,0000,18.50000,18.85000,18.10000,18.75000,9823000
05/21/2008,0000,18.70000,18.95000,18.20000,18.25000,4890000
05/22/2008,0000,17.95000,18.05000,17.60000,17.70000,3162000
05/23/2008,0000,18.20000,18.20000,17.20000,17.25000,3994000
05/26/2008,0000,17.10000,17.25000,16.70000,16.70000,2360000
05/27/2008,0000,17.60000,17.60000,16.75000,17.00000,1672000
05/28/2008,0000,17.45000,17.45000,16.70000,16.70000,1768000
05/29/2008,0000,16.80000,17.15000,16.70000,16.80000,1080000
05/30/2008,0000,16.85000,17.00000,16.00000,16.40000,2142000
06/02/2008,0000,16.40000,16.85000,16.40000,16.55000,1582000
06/03/2008,0000,16.70000,16.75000,16.30000,16.50000,1085000
06/04/2008,0000,16.60000,17.10000,16.40000,16.95000,1107000
06/05/2008,0000,17.00000,17.55000,16.75000,17.45000,2463000
06/06/2008,0000,17.45000,17.55000,17.10000,17.20000,3624000
06/10/2008,0000,16.70000,16.95000,16.10000,16.10000,1775000
06/11/2008,0000,16.35000,16.35000,15.60000,15.70000,2251000
06/12/2008,0000,15.40000,15.40000,14.65000,14.65000,3168000
06/13/2008,0000,14.65000,15.00000,14.00000,14.45000,1924000
06/16/2008,0000,14.60000,15.00000,14.45000,14.75000,1524000
06/17/2008,0000,14.75000,14.75000,14.25000,14.60000,623000
06/18/2008,0000,14.45000,15.40000,14.00000,15.15000,2032000
06/19/2008,0000,14.60000,15.15000,14.60000,14.80000,830000
06/20/2008,0000,14.90000,15.00000,14.30000,14.40000,914000
06/23/2008,0000,14.05000,14.50000,14.00000,14.10000,841000
06/24/2008,0000,14.20000,14.60000,14.00000,14.05000,1261000
06/25/2008,0000,14.05000,14.25000,13.50000,14.20000,1174000
06/26/2008,0000,14.40000,14.75000,14.20000,14.20000,1154000
06/27/2008,0000,13.25000,13.60000,13.25000,13.25000,2102000
06/30/2008,0000,13.25000,13.50000,12.35000,12.35000,1916000
07/01/2008,0000,11.55000,12.30000,11.50000,11.50000,2361000
07/02/2008,0000,11.00000,12.00000,11.00000,11.85000,1779000
07/03/2008,0000,11.60000,12.65000,11.40000,12.65000,1722000
07/04/2008,0000,12.65000,12.85000,12.20000,12.20000,1149000
07/07/2008,0000,11.70000,12.50000,11.70000,12.40000,544000
07/08/2008,0000,12.40000,12.60000,11.60000,11.85000,1091000
07/09/2008,0000,12.00000,12.30000,11.85000,11.85000,1225000
07/10/2008,0000,11.85000,12.05000,11.70000,11.85000,843000
07/11/2008,0000,11.90000,12.50000,11.90000,12.50000,1314000
07/14/2008,0000,12.30000,12.55000,12.20000,12.20000,682000
07/15/2008,0000,12.00000,12.00000,11.35000,11.35000,1238000
07/16/2008,0000,11.00000,11.30000,10.65000,10.70000,2402000
07/17/2008,0000,11.20000,11.30000,11.05000,11.25000,1454000
07/18/2008,0000,11.35000,11.35000,10.50000,10.50000,2131000
07/21/2008,0000,9.80000,10.50000,9.77000,9.91000,2997000
07/22/2008,0000,9.95000,10.60000,9.95000,10.45000,1671000
07/23/2008,0000,10.90000,11.15000,10.60000,11.00000,3205000
07/24/2008,0000,10.30000,10.70000,10.30000,10.70000,2881000
07/25/2008,0000,10.70000,11.15000,10.50000,11.10000,3294000
07/29/2008,0000,11.00000,11.00000,10.40000,10.55000,1360000
07/30/2008,0000,10.95000,11.10000,10.65000,10.65000,3041000
07/31/2008,0000,10.95000,10.95000,10.30000,10.65000,1700000
08/01/2008,0000,10.80000,10.90000,10.60000,10.65000,2075000
08/04/2008,0000,10.50000,10.75000,10.40000,10.70000,833000
08/05/2008,0000,10.80000,10.80000,10.35000,10.35000,981000
08/06/2008,0000,10.60000,10.75000,10.50000,10.70000,1200000
08/07/2008,0000,10.50000,10.90000,10.50000,10.55000,1579000
08/08/2008,0000,10.55000,11.25000,10.55000,11.10000,3946000
08/11/2008,0000,11.30000,11.80000,11.25000,11.80000,1839000
08/12/2008,0000,12.00000,12.15000,11.70000,11.70000,2195000
08/13/2008,0000,11.70000,11.95000,11.40000,11.75000,1479000
08/14/2008,0000,11.75000,11.90000,11.60000,11.85000,1339000
08/15/2008,0000,12.15000,12.15000,11.45000,11.80000,1768000
08/18/2008,0000,11.75000,11.80000,11.20000,11.20000,1446000
08/19/2008,0000,10.85000,11.20000,10.85000,11.10000,706000
08/20/2008,0000,10.80000,11.20000,10.80000,10.90000,975000
08/21/2008,0000,10.90000,11.10000,10.80000,10.80000,750000
08/22/2008,0000,10.80000,11.05000,10.55000,10.65000,862000
08/25/2008,0000,10.80000,10.85000,10.55000,10.55000,586000
08/26/2008,0000,10.30000,10.65000,10.30000,10.65000,556000
08/27/2008,0000,10.50000,10.80000,10.50000,10.70000,975000
08/28/2008,0000,10.75000,10.90000,10.50000,10.55000,1184000
08/29/2008,0000,10.70000,10.70000,10.20000,10.20000,1705000
09/01/2008,0000,10.20000,10.20000,9.49000,9.51000,2433000
09/02/2008,0000,9.51000,9.51000,8.90000,9.00000,2071000
09/03/2008,0000,8.81000,9.00000,8.40000,8.70000,2623000
09/04/2008,0000,8.50000,8.58000,8.10000,8.20000,3172000
09/05/2008,0000,7.63000,8.20000,7.63000,8.11000,2366000
09/08/2008,0000,8.60000,8.67000,8.45000,8.67000,672000
09/09/2008,0000,8.78000,8.78000,8.10000,8.29000,881000
09/10/2008,0000,8.00000,8.29000,8.00000,8.11000,1247000
09/11/2008,0000,8.15000,8.15000,8.04000,8.05000,1029000
09/12/2008,0000,8.08000,8.20000,8.00000,8.20000,1667000
09/15/2008,0000,8.10000,8.14000,7.80000,7.90000,1986000
09/16/2008,0000,7.35000,7.45000,7.35000,7.40000,2273000
09/17/2008,0000,7.40000,7.70000,7.00000,7.40000,2476000
09/18/2008,0000,6.89000,7.00000,6.89000,7.00000,2367000
09/19/2008,0000,7.48000,7.48000,7.31000,7.39000,1473000
09/22/2008,0000,7.39000,7.61000,7.24000,7.61000,1879000
09/23/2008,0000,7.30000,7.67000,7.29000,7.66000,1505000
09/24/2008,0000,7.50000,8.19000,7.45000,8.19000,2634000
09/25/2008,0000,8.20000,8.69000,8.20000,8.60000,2537000
09/26/2008,0000,8.25000,8.70000,8.00000,8.30000,4085000
09/30/2008,0000,7.72000,8.00000,7.72000,8.00000,2417000
10/01/2008,0000,8.19000,8.39000,8.10000,8.16000,735000
10/02/2008,0000,8.20000,8.35000,7.80000,7.80000,848000
10/03/2008,0000,7.30000,7.87000,7.30000,7.71000,1080000
10/06/2008,0000,7.51000,7.59000,7.20000,7.20000,491000
10/07/2008,0000,6.80000,7.40000,6.80000,7.25000,1209000
10/08/2008,0000,7.00000,7.15000,6.75000,6.75000,905000
10/09/2008,0000,6.70000,6.84000,6.28000,6.28000,1130000
10/13/2008,0000,6.07000,6.07000,6.07000,6.07000,124000
10/14/2008,0000,6.20000,6.49000,6.20000,6.49000,954000
10/15/2008,0000,6.40000,6.55000,6.35000,6.36000,608000
10/16/2008,0000,6.14000,6.20000,6.14000,6.14000,785000
10/17/2008,0000,6.20000,6.20000,5.93000,5.93000,1261000
10/20/2008,0000,5.73000,5.85000,5.73000,5.85000,760000
10/21/2008,0000,6.20000,6.20000,5.80000,5.83000,1245000
10/22/2008,0000,5.65000,5.79000,5.63000,5.63000,1024000
10/23/2008,0000,5.44000,5.44000,5.44000,5.44000,160000
10/24/2008,0000,5.25000,5.25000,5.25000,5.25000,392000
10/27/2008,0000,4.89000,5.10000,4.89000,4.89000,1243000
10/28/2008,0000,4.55000,4.99000,4.55000,4.90000,1331000
10/29/2008,0000,5.24000,5.24000,4.56000,4.56000,1991000
10/30/2008,0000,4.25000,4.86000,4.25000,4.77000,3267000
10/31/2008,0000,4.80000,5.08000,4.77000,5.07000,2362000
11/03/2008,0000,5.10000,5.42000,5.03000,5.42000,1830000
11/04/2008,0000,5.38000,5.38000,5.07000,5.07000,1537000
11/05/2008,0000,5.20000,5.42000,5.12000,5.36000,1896000
11/06/2008,0000,4.99000,5.09000,4.99000,4.99000,1722000
11/07/2008,0000,4.70000,5.07000,4.70000,4.98000,976000
11/10/2008,0000,5.05000,5.23000,4.95000,4.96000,854000
11/11/2008,0000,4.80000,5.00000,4.72000,4.72000,776000
11/12/2008,0000,4.60000,4.84000,4.50000,4.71000,597000
11/13/2008,0000,4.50000,4.56000,4.39000,4.39000,857000
11/14/2008,0000,4.50000,4.55000,4.11000,4.12000,1156000
11/17/2008,0000,4.01000,4.20000,3.85000,3.85000,1474000
11/18/2008,0000,3.70000,3.70000,3.59000,3.59000,1147000
11/19/2008,0000,3.35000,3.64000,3.35000,3.59000,1068000
11/20/2008,0000,3.54000,3.54000,3.40000,3.42000,908000
11/21/2008,0000,3.21000,3.65000,3.20000,3.65000,1185000
11/24/2008,0000,3.65000,3.75000,3.54000,3.60000,461000
11/25/2008,0000,3.75000,3.85000,3.65000,3.85000,1416000
11/26/2008,0000,3.88000,3.98000,3.70000,3.85000,581000
11/27/2008,0000,3.91000,4.11000,3.91000,4.11000,1260000
11/28/2008,0000,4.21000,4.39000,4.11000,4.33000,1726000
12/01/2008,0000,4.30000,4.62000,4.30000,4.60000,1516000
12/02/2008,0000,4.29000,4.45000,4.28000,4.28000,1205000
12/03/2008,0000,4.38000,4.45000,4.15000,4.16000,799000
12/04/2008,0000,4.32000,4.36000,4.01000,4.10000,605000
12/05/2008,0000,4.00000,4.06000,3.94000,3.95000,752000
12/08/2008,0000,4.16000,4.22000,4.03000,4.22000,817000
12/09/2008,0000,4.25000,4.47000,4.25000,4.37000,1190000
12/10/2008,0000,4.45000,4.67000,4.45000,4.67000,1794000
12/11/2008,0000,4.73000,4.89000,4.73000,4.79000,2030000
12/12/2008,0000,4.74000,4.95000,4.46000,4.95000,1671000
12/15/2008,0000,4.90000,5.15000,4.90000,5.01000,1754000
12/16/2008,0000,4.76000,4.98000,4.76000,4.88000,827000
12/17/2008,0000,4.95000,5.09000,4.70000,4.74000,1087000
12/18/2008,0000,4.78000,4.85000,4.69000,4.77000,490000
12/19/2008,0000,4.70000,4.99000,4.70000,4.97000,1330000
12/22/2008,0000,5.00000,5.05000,4.63000,4.63000,1448000
12/23/2008,0000,4.63000,4.63000,4.31000,4.40000,760000
12/24/2008,0000,4.31000,4.50000,4.20000,4.33000,474000
12/25/2008,0000,4.49000,4.49000,4.38000,4.40000,333000
12/26/2008,0000,4.38000,4.50000,4.34000,4.36000,488000
12/29/2008,0000,4.34000,4.48000,4.31000,4.31000,237000
12/30/2008,0000,4.31000,4.57000,4.31000,4.55000,612000
12/31/2008,0000,4.57000,4.64000,4.52000,4.60000,847000
01/05/2009,0000,4.80000,4.88000,4.76000,4.79000,708000
01/06/2009,0000,4.81000,5.08000,4.81000,5.01000,1544000
01/07/2009,0000,5.18000,5.18000,5.07000,5.08000,1840000
01/08/2009,0000,4.90000,4.95000,4.73000,4.73000,1085000
01/09/2009,0000,4.59000,4.87000,4.59000,4.70000,506000
01/12/2009,0000,4.57000,4.73000,4.50000,4.51000,314000
01/13/2009,0000,4.48000,4.57000,4.44000,4.51000,256000
01/14/2009,0000,4.51000,4.62000,4.51000,4.53000,371000
01/15/2009,0000,4.40000,4.44000,4.23000,4.25000,462000
01/16/2009,0000,4.27000,4.45000,4.27000,4.39000,347000
01/19/2009,0000,4.31000,4.39000,4.25000,4.25000,614000
01/20/2009,0000,4.20000,4.21000,3.96000,4.01000,750000
01/21/2009,0000,4.00000,4.10000,3.83000,4.02000,430000
02/02/2009,0000,4.02000,4.10000,3.90000,4.00000,496000
02/03/2009,0000,4.05000,4.28000,4.05000,4.28000,842000
02/04/2009,0000,4.42000,4.57000,4.22000,4.57000,1070000
02/05/2009,0000,4.57000,4.75000,4.44000,4.50000,2728000
02/06/2009,0000,4.52000,4.68000,4.50000,4.51000,1003000
02/09/2009,0000,4.65000,4.65000,4.40000,4.40000,722000
02/10/2009,0000,4.45000,4.55000,4.38000,4.50000,809000
02/11/2009,0000,4.40000,4.72000,4.35000,4.72000,1295000
02/12/2009,0000,4.75000,4.77000,4.50000,4.50000,1245000
02/13/2009,0000,4.41000,4.67000,4.41000,4.64000,828000
02/16/2009,0000,4.70000,4.92000,4.65000,4.80000,1418000
02/17/2009,0000,4.82000,4.89000,4.55000,4.58000,794000
02/18/2009,0000,4.35000,4.55000,4.35000,4.50000,433000
02/19/2009,0000,4.50000,4.63000,4.46000,4.54000,445000
02/20/2009,0000,4.54000,4.66000,4.50000,4.54000,637000
02/23/2009,0000,4.50000,4.67000,4.45000,4.62000,680000
02/24/2009,0000,4.59000,4.79000,4.54000,4.62000,803000
02/25/2009,0000,4.94000,4.94000,4.77000,4.82000,1181000
02/26/2009,0000,4.94000,4.94000,4.77000,4.81000,769000
02/27/2009,0000,4.87000,5.14000,4.78000,5.14000,3822000
03/02/2009,0000,5.25000,5.49000,5.16000,5.49000,5972000
03/03/2009,0000,5.49000,5.49000,5.11000,5.35000,2762000
03/04/2009,0000,5.26000,5.72000,5.26000,5.72000,2959000
03/05/2009,0000,5.95000,6.12000,5.73000,5.81000,5161000
03/06/2009,0000,5.61000,6.00000,5.61000,6.00000,2748000
03/09/2009,0000,6.20000,6.20000,5.86000,5.98000,1890000
03/10/2009,0000,6.00000,6.39000,5.98000,6.35000,3601000
03/11/2009,0000,6.50000,6.50000,6.16000,6.20000,3374000
03/12/2009,0000,6.30000,6.34000,6.13000,6.19000,1473000
03/13/2009,0000,6.34000,6.49000,6.15000,6.25000,5326000
03/16/2009,0000,6.15000,6.25000,6.00000,6.00000,2936000
03/17/2009,0000,6.00000,6.00000,5.81000,5.98000,1816000
03/18/2009,0000,6.10000,6.37000,5.98000,6.19000,5082000
03/19/2009,0000,6.27000,6.40000,6.17000,6.17000,2863000
03/20/2009,0000,6.18000,6.25000,5.82000,5.99000,2237000
03/23/2009,0000,5.99000,6.15000,5.98000,6.12000,1333000
03/24/2009,0000,6.40000,6.48000,6.30000,6.43000,3440000
03/25/2009,0000,6.43000,6.88000,6.43000,6.88000,3761000
03/26/2009,0000,7.26000,7.36000,7.12000,7.36000,3662000
03/27/2009,0000,7.87000,7.87000,7.87000,7.87000,1336000
03/30/2009,0000,8.42000,8.42000,7.60000,7.75000,8332000
03/31/2009,0000,8.10000,8.15000,7.51000,7.60000,3317000
04/01/2009,0000,7.90000,8.13000,7.80000,8.13000,2306000
04/02/2009,0000,8.58000,8.69000,8.15000,8.35000,5524000
04/03/2009,0000,8.50000,8.50000,8.10000,8.20000,2456000
04/06/2009,0000,8.01000,8.20000,7.90000,8.00000,2637000
04/07/2009,0000,7.70000,8.38000,7.70000,8.31000,2497000
04/08/2009,0000,8.25000,8.49000,8.17000,8.17000,2080000
04/09/2009,0000,8.37000,8.74000,8.37000,8.74000,5127000
04/10/2009,0000,9.34000,9.35000,8.98000,9.15000,9059000
04/13/2009,0000,9.40000,9.70000,9.20000,9.70000,5017000
04/14/2009,0000,9.70000,10.35000,9.40000,10.35000,7476000
04/15/2009,0000,10.35000,10.95000,10.35000,10.85000,6097000
04/16/2009,0000,11.20000,11.60000,11.15000,11.40000,5212000
04/17/2009,0000,11.80000,11.90000,10.65000,10.65000,5449000
04/20/2009,0000,9.91000,10.35000,9.91000,9.91000,5853000
04/21/2009,0000,9.22000,10.25000,9.22000,10.15000,5473000
04/22/2009,0000,10.15000,10.70000,10.00000,10.10000,4543000
04/23/2009,0000,10.30000,10.40000,9.42000,9.94000,4383000
04/24/2009,0000,9.94000,10.25000,9.81000,9.88000,2562000
04/27/2009,0000,10.00000,10.55000,9.52000,9.69000,8904000
04/28/2009,0000,9.69000,9.90000,9.02000,9.02000,4694000
04/29/2009,0000,8.50000,8.96000,8.39000,8.39000,5656000
04/30/2009,0000,8.84000,8.97000,8.45000,8.97000,5850000
05/04/2009,0000,9.00000,9.55000,9.00000,9.30000,4939000
05/05/2009,0000,9.60000,9.60000,8.65000,8.65000,5346000
05/06/2009,0000,8.05000,8.92000,8.05000,8.50000,3659000
05/07/2009,0000,8.50000,8.90000,8.50000,8.80000,3634000
05/08/2009,0000,8.70000,9.40000,8.50000,9.25000,4228000
05/11/2009,0000,9.41000,9.45000,9.00000,9.01000,2632000
05/12/2009,0000,9.01000,9.08000,8.48000,8.60000,2501000
05/13/2009,0000,8.30000,8.75000,8.30000,8.53000,1918000
05/14/2009,0000,8.50000,8.79000,8.34000,8.56000,1965000
05/15/2009,0000,8.89000,9.05000,8.72000,8.80000,2786000
05/18/2009,0000,8.80000,9.35000,8.80000,9.06000,2831000
05/19/2009,0000,9.27000,9.39000,8.70000,8.72000,2900000
05/20/2009,0000,8.96000,8.96000,8.66000,8.80000,1805000
05/21/2009,0000,9.39000,9.41000,9.39000,9.41000,2283000
05/22/2009,0000,10.05000,10.05000,10.05000,10.05000,2752000
05/25/2009,0000,10.75000,10.75000,10.75000,10.75000,2132000
05/26/2009,0000,11.50000,11.50000,10.00000,10.00000,9328000
05/27/2009,0000,9.80000,10.25000,9.50000,10.15000,9493000
06/01/2009,0000,10.50000,10.50000,9.63000,9.63000,3957000
06/02/2009,0000,9.85000,9.85000,9.20000,9.25000,3317000
06/03/2009,0000,9.25000,9.40000,9.21000,9.31000,1673000
06/04/2009,0000,9.32000,9.64000,9.31000,9.44000,1831000
06/05/2009,0000,9.64000,9.68000,9.45000,9.50000,1688000
06/08/2009,0000,9.60000,9.80000,9.24000,9.33000,3218000
06/09/2009,0000,9.33000,9.35000,8.68000,8.68000,2790000
06/10/2009,0000,8.68000,8.95000,8.50000,8.57000,1707000
06/11/2009,0000,8.61000,8.78000,8.50000,8.78000,1578000
06/12/2009,0000,8.77000,9.10000,8.64000,8.72000,1488000
06/15/2009,0000,8.41000,8.45000,8.11000,8.11000,2610000
06/16/2009,0000,8.03000,8.11000,7.60000,7.76000,1738000
06/17/2009,0000,7.80000,7.98000,7.60000,7.76000,1275000
06/18/2009,0000,7.76000,7.97000,7.22000,7.41000,1229000
06/19/2009,0000,7.41000,7.49000,7.05000,7.27000,1561000
06/22/2009,0000,7.27000,7.56000,7.25000,7.38000,2320000
06/23/2009,0000,7.20000,7.29000,7.11000,7.11000,1390000
06/24/2009,0000,7.20000,7.55000,7.15000,7.46000,1308000
06/25/2009,0000,7.46000,7.68000,7.46000,7.58000,1360000
06/26/2009,0000,7.70000,7.79000,7.41000,7.51000,1305000
06/29/2009,0000,7.60000,7.60000,7.40000,7.46000,1064000
06/30/2009,0000,7.55000,7.74000,7.41000,7.69000,2316000
07/01/2009,0000,7.80000,7.85000,7.58000,7.71000,1002000
07/02/2009,0000,7.92000,7.97000,7.80000,7.81000,1290000
07/03/2009,0000,7.60000,7.96000,7.60000,7.80000,690000
07/06/2009,0000,7.80000,7.80000,7.66000,7.69000,852000
07/07/2009,0000,7.61000,7.93000,7.61000,7.84000,1371000
07/08/2009,0000,7.84000,8.35000,7.71000,8.13000,2803000
07/09/2009,0000,8.20000,8.29000,8.01000,8.02000,1610000
07/10/2009,0000,8.05000,8.23000,8.03000,8.07000,1041000
07/13/2009,0000,8.07000,8.08000,7.65000,7.66000,1109000
07/14/2009,0000,7.70000,7.80000,7.61000,7.69000,708000
07/15/2009,0000,7.71000,8.22000,7.71000,8.22000,3525000
07/16/2009,0000,8.60000,8.60000,8.23000,8.26000,3752000
07/17/2009,0000,8.30000,8.50000,8.30000,8.37000,1891000
07/20/2009,0000,8.50000,8.88000,8.40000,8.76000,2310000
07/21/2009,0000,9.10000,9.10000,8.75000,8.76000,2701000
07/22/2009,0000,8.86000,9.19000,8.80000,9.16000,4194000
07/23/2009,0000,9.18000,9.36000,9.01000,9.23000,4822000
07/24/2009,0000,9.35000,9.87000,9.30000,9.87000,7933000
07/27/2009,0000,10.00000,10.20000,9.53000,9.65000,7125000
07/28/2009,0000,9.67000,10.15000,9.56000,9.95000,12886000
07/29/2009,0000,10.00000,10.10000,9.50000,9.50000,3829000
07/30/2009,0000,9.40000,9.50000,9.10000,9.13000,3118000
07/31/2009,0000,9.40000,9.47000,9.14000,9.15000,2379000
08/03/2009,0000,9.30000,9.43000,9.15000,9.37000,2215000
08/04/2009,0000,9.50000,9.59000,8.90000,9.00000,2455000
08/05/2009,0000,9.00000,9.13000,8.68000,8.74000,1809000
08/06/2009,0000,8.74000,8.84000,8.51000,8.68000,1217000
08/10/2009,0000,8.64000,8.75000,8.41000,8.69000,820000
08/11/2009,0000,8.70000,8.94000,8.53000,8.90000,1299000
08/12/2009,0000,8.84000,8.94000,8.80000,8.84000,939000
08/13/2009,0000,8.92000,9.19000,8.92000,9.10000,1571000
08/14/2009,0000,9.10000,9.30000,8.93000,8.94000,1218000
08/17/2009,0000,8.90000,8.94000,8.70000,8.75000,766000
08/18/2009,0000,8.65000,8.82000,8.50000,8.55000,1420000
08/19/2009,0000,8.80000,8.80000,8.61000,8.63000,697000
08/20/2009,0000,8.78000,8.78000,8.40000,8.46000,771000
08/21/2009,0000,9.03000,9.03000,8.60000,8.61000,1886000
08/24/2009,0000,8.84000,8.93000,8.73000,8.75000,1056000
08/25/2009,0000,8.89000,8.89000,8.57000,8.57000,885000
08/26/2009,0000,8.51000,8.72000,8.47000,8.47000,2425000
08/27/2009,0000,8.47000,8.57000,8.10000,8.10000,1216000
08/28/2009,0000,8.20000,8.34000,8.03000,8.10000,1165000
08/31/2009,0000,8.20000,8.20000,7.91000,8.01000,758000
09/01/2009,0000,8.00000,8.37000,8.00000,8.31000,1115000
09/02/2009,0000,8.10000,8.30000,8.10000,8.18000,894000
09/03/2009,0000,8.18000,8.42000,8.16000,8.36000,1140000
09/04/2009,0000,8.36000,8.65000,8.36000,8.58000,1908000
09/07/2009,0000,8.65000,8.85000,8.65000,8.80000,2239000
09/08/2009,0000,9.20000,9.20000,8.65000,8.67000,1494000
09/09/2009,0000,8.70000,8.86000,8.47000,8.49000,1074000
09/10/2009,0000,8.80000,8.80000,8.38000,8.38000,1260000
09/11/2009,0000,8.38000,8.65000,8.30000,8.49000,1544000
09/14/2009,0000,8.40000,8.53000,8.35000,8.39000,697000
09/15/2009,0000,8.39000,8.79000,8.39000,8.63000,2296000
09/16/2009,0000,8.67000,9.23000,8.65000,9.23000,6676000
09/17/2009,0000,9.22000,9.22000,8.90000,8.96000,3617000
09/18/2009,0000,8.80000,9.15000,8.80000,9.03000,1550000
09/21/2009,0000,9.15000,9.25000,9.01000,9.14000,2243000
09/22/2009,0000,9.25000,9.77000,9.20000,9.77000,6918000
09/23/2009,0000,10.10000,10.20000,9.25000,9.40000,9800000
09/24/2009,0000,9.30000,9.40000,9.11000,9.13000,2799000
09/25/2009,0000,9.13000,9.48000,9.13000,9.30000,2033000
09/28/2009,0000,9.30000,9.30000,9.00000,9.05000,1496000
09/29/2009,0000,9.10000,9.46000,9.10000,9.20000,3560000
09/30/2009,0000,9.20000,9.40000,9.20000,9.30000,1523000
10/01/2009,0000,9.30000,9.34000,9.03000,9.10000,2000000
10/02/2009,0000,8.75000,8.99000,8.75000,8.88000,1339000
10/05/2009,0000,8.88000,9.05000,8.75000,9.00000,751000
10/06/2009,0000,9.10000,9.15000,9.00000,9.00000,1042000
10/07/2009,0000,9.10000,9.10000,8.88000,8.89000,1454000
10/08/2009,0000,8.90000,9.00000,8.80000,8.80000,1206000
10/09/2009,0000,8.89000,9.00000,8.88000,8.89000,708000
10/12/2009,0000,9.19000,9.20000,9.00000,9.06000,905000
10/13/2009,0000,9.00000,9.08000,8.90000,8.97000,1091000
10/14/2009,0000,8.91000,9.28000,8.91000,9.16000,1690000
10/15/2009,0000,9.30000,9.79000,9.20000,9.41000,4496000
10/16/2009,0000,9.40000,9.51000,9.25000,9.26000,1704000
10/19/2009,0000,9.06000,9.35000,9.06000,9.21000,1008000
10/20/2009,0000,9.25000,9.44000,9.25000,9.35000,1207000
10/21/2009,0000,9.35000,9.50000,9.25000,9.25000,1115000
10/22/2009,0000,9.25000,9.35000,9.05000,9.10000,870000
10/23/2009,0000,9.10000,9.20000,9.10000,9.12000,789000
10/26/2009,0000,9.10000,9.40000,9.10000,9.13000,1078000
10/27/2009,0000,9.20000,9.24000,9.15000,9.18000,768000
10/28/2009,0000,9.23000,9.23000,8.90000,8.95000,1027000
10/29/2009,0000,8.70000,8.88000,8.50000,8.60000,1811000
10/30/2009,0000,8.80000,8.80000,8.56000,8.60000,831000
11/02/2009,0000,8.40000,8.70000,8.40000,8.66000,886000
11/03/2009,0000,8.66000,8.72000,8.54000,8.54000,628000
11/04/2009,0000,8.60000,8.75000,8.60000,8.74000,582000
11/05/2009,0000,8.75000,8.90000,8.72000,8.74000,540000
11/06/2009,0000,8.90000,8.90000,8.64000,8.67000,423000
11/09/2009,0000,8.75000,8.78000,8.60000,8.62000,463000
11/10/2009,0000,8.78000,8.78000,8.62000,8.62000,539000
11/11/2009,0000,8.60000,8.87000,8.60000,8.79000,807000
11/12/2009,0000,8.85000,8.88000,8.70000,8.71000,1148000
11/13/2009,0000,8.70000,8.74000,8.67000,8.69000,494000
11/16/2009,0000,8.70000,9.28000,8.70000,9.05000,1722000
11/17/2009,0000,9.06000,9.10000,8.90000,8.90000,1003000
11/18/2009,0000,8.90000,9.10000,8.90000,9.00000,911000
11/19/2009,0000,9.00000,9.18000,9.00000,9.05000,1341000
11/20/2009,0000,9.00000,9.00000,8.90000,8.95000,757000
11/23/2009,0000,8.95000,9.03000,8.90000,8.90000,724000
11/24/2009,0000,8.92000,9.40000,8.92000,9.18000,2376000
11/25/2009,0000,9.16000,9.27000,9.02000,9.06000,1209000
11/26/2009,0000,9.06000,9.15000,9.02000,9.10000,1410000
11/27/2009,0000,9.05000,9.05000,8.61000,8.74000,1417000
11/30/2009,0000,9.00000,9.35000,8.79000,9.35000,4688000
12/01/2009,0000,9.45000,9.89000,9.45000,9.61000,6438000
12/02/2009,0000,9.80000,10.25000,9.75000,10.25000,4709000
12/03/2009,0000,10.95000,10.95000,10.95000,10.95000,4033000
12/04/2009,0000,11.70000,11.70000,11.00000,11.70000,22046000
12/07/2009,0000,12.50000,12.50000,12.45000,12.50000,8056000
12/08/2009,0000,13.35000,13.35000,13.35000,13.35000,3507000
12/09/2009,0000,14.25000,14.25000,13.40000,14.25000,23469000
12/11/2009,0000,14.50000,14.70000,13.80000,14.70000,12530000
12/14/2009,0000,15.00000,15.00000,14.20000,14.75000,8508000
12/15/2009,0000,14.75000,14.95000,14.30000,14.45000,6542000
12/16/2009,0000,14.45000,15.45000,14.10000,15.25000,9062000
12/17/2009,0000,15.25000,16.00000,14.70000,15.30000,8894000
12/18/2009,0000,14.80000,15.90000,14.80000,15.75000,6285000
12/21/2009,0000,16.10000,16.20000,15.00000,15.10000,5259000
12/22/2009,0000,15.10000,15.30000,14.40000,14.85000,7286000
12/23/2009,0000,14.65000,15.50000,14.65000,15.10000,6189000
12/25/2009,0000,14.80000,14.95000,14.60000,14.70000,3217000
12/28/2009,0000,14.70000,14.75000,14.40000,14.40000,3439000
12/29/2009,0000,14.30000,15.00000,14.30000,14.65000,3654375
