DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,17.15000,17.35000,17.05000,17.05000,2225000
04/03/2007,0000,17.05000,17.75000,17.05000,17.45000,4848000
04/04/2007,0000,17.60000,17.65000,17.10000,17.10000,2519000
04/09/2007,0000,17.30000,17.30000,17.15000,17.15000,1150000
04/10/2007,0000,17.15000,17.30000,16.50000,16.75000,1593000
04/11/2007,0000,16.75000,16.90000,16.50000,16.60000,1817000
04/12/2007,0000,16.50000,16.90000,16.50000,16.75000,1287000
04/13/2007,0000,17.00000,17.05000,16.80000,16.80000,1490000
04/16/2007,0000,17.00000,17.10000,16.55000,16.55000,1369000
04/17/2007,0000,16.70000,16.80000,16.00000,16.05000,2093000
04/18/2007,0000,16.10000,16.30000,16.05000,16.10000,845000
04/19/2007,0000,16.15000,16.20000,15.90000,15.90000,1195000
04/20/2007,0000,16.05000,16.15000,15.95000,16.05000,891000
04/23/2007,0000,16.20000,16.30000,16.05000,16.05000,556000
04/24/2007,0000,16.15000,16.15000,15.55000,15.60000,2315000
04/26/2007,0000,15.45000,15.65000,15.25000,15.30000,1440000
04/27/2007,0000,15.40000,15.45000,15.05000,15.05000,1827000
04/30/2007,0000,15.05000,15.05000,14.60000,14.65000,1889000
05/02/2007,0000,14.65000,14.85000,14.65000,14.65000,1143000
05/03/2007,0000,14.70000,14.80000,13.65000,14.20000,4002000
05/04/2007,0000,14.30000,14.30000,13.90000,14.00000,1328000
05/07/2007,0000,14.30000,14.30000,13.90000,14.20000,1141000
05/08/2007,0000,14.25000,14.25000,14.00000,14.05000,676000
05/09/2007,0000,14.20000,15.00000,14.05000,15.00000,3823000
05/10/2007,0000,15.10000,15.30000,14.75000,14.80000,2369000
05/11/2007,0000,14.70000,14.85000,14.60000,14.70000,589000
05/14/2007,0000,15.00000,15.00000,14.40000,14.50000,559000
05/15/2007,0000,14.35000,14.90000,14.35000,14.50000,1418000
05/16/2007,0000,14.50000,14.70000,14.40000,14.45000,342000
05/17/2007,0000,14.45000,14.60000,14.20000,14.25000,694000
05/18/2007,0000,14.25000,14.40000,14.10000,14.15000,394000
05/21/2007,0000,14.50000,14.50000,14.10000,14.20000,629000
05/22/2007,0000,14.45000,14.45000,14.10000,14.20000,587000
05/23/2007,0000,14.25000,14.45000,14.20000,14.40000,891000
05/24/2007,0000,14.40000,14.80000,14.40000,14.60000,1304000
05/25/2007,0000,14.45000,14.70000,14.45000,14.65000,1162000
05/28/2007,0000,14.80000,15.30000,14.70000,15.00000,1979000
05/29/2007,0000,15.30000,15.30000,14.50000,14.50000,985000
05/30/2007,0000,14.70000,14.70000,14.45000,14.50000,658000
05/31/2007,0000,14.75000,14.80000,14.50000,14.55000,568000
06/04/2007,0000,14.80000,15.30000,14.60000,14.90000,2410000
06/05/2007,0000,14.95000,14.95000,14.65000,14.80000,876000
06/06/2007,0000,14.90000,15.15000,14.80000,14.80000,1847000
06/07/2007,0000,14.80000,14.80000,14.60000,14.65000,866000
06/08/2007,0000,14.50000,14.80000,14.50000,14.60000,887000
06/11/2007,0000,14.70000,15.60000,14.70000,15.60000,8709000
06/12/2007,0000,15.80000,15.80000,15.20000,15.20000,3221000
06/13/2007,0000,15.00000,15.45000,15.00000,15.05000,1425000
06/14/2007,0000,15.30000,15.30000,14.85000,14.90000,1345000
06/15/2007,0000,15.05000,15.20000,14.90000,14.90000,1316000
06/20/2007,0000,15.00000,15.05000,14.60000,14.60000,1355000
06/21/2007,0000,14.60000,14.95000,14.60000,14.70000,692000
06/22/2007,0000,14.90000,15.10000,14.70000,14.75000,2323000
06/25/2007,0000,15.00000,15.35000,14.90000,15.20000,2286000
06/26/2007,0000,15.40000,15.90000,15.25000,15.85000,6480000
06/27/2007,0000,15.80000,16.00000,15.60000,15.60000,7001000
06/28/2007,0000,15.65000,15.80000,15.45000,15.65000,2129000
06/29/2007,0000,15.80000,16.30000,15.65000,15.65000,5829000
07/02/2007,0000,15.70000,15.80000,15.55000,15.65000,2047000
07/03/2007,0000,15.80000,15.95000,15.60000,15.65000,3689000
07/04/2007,0000,15.70000,15.90000,15.00000,15.30000,4397000
07/05/2007,0000,15.30000,15.45000,15.25000,15.40000,1960000
07/06/2007,0000,15.40000,15.80000,15.20000,15.25000,4723000
07/09/2007,0000,15.30000,15.40000,15.15000,15.25000,2479000
07/10/2007,0000,15.35000,16.30000,15.35000,15.55000,10923000
07/11/2007,0000,15.55000,15.85000,15.40000,15.40000,4775000
07/12/2007,0000,15.60000,15.60000,15.20000,15.20000,3573000
07/13/2007,0000,15.40000,15.40000,15.00000,15.00000,2724000
07/17/2007,0000,14.80000,14.95000,14.70000,14.75000,2062000
07/18/2007,0000,15.00000,15.20000,14.75000,14.80000,2842000
07/19/2007,0000,14.90000,15.30000,14.90000,14.90000,2872000
07/20/2007,0000,15.00000,15.20000,14.95000,14.95000,2432000
07/23/2007,0000,15.10000,15.25000,15.00000,15.10000,2397000
07/24/2007,0000,15.20000,15.70000,15.15000,15.20000,5550000
07/25/2007,0000,15.20000,15.45000,15.20000,15.20000,2164000
07/26/2007,0000,15.40000,15.40000,14.50000,14.55000,3377000
07/27/2007,0000,14.30000,14.35000,13.55000,13.80000,2940000
07/31/2007,0000,13.60000,14.00000,13.60000,13.70000,1065000
08/01/2007,0000,13.75000,14.65000,13.65000,13.90000,4611000
08/02/2007,0000,14.30000,14.35000,13.30000,13.55000,1680000
08/03/2007,0000,13.60000,13.80000,13.50000,13.60000,763000
08/06/2007,0000,13.30000,13.55000,13.30000,13.50000,877000
08/07/2007,0000,13.75000,13.80000,13.50000,13.55000,685000
08/08/2007,0000,13.60000,13.80000,13.55000,13.55000,842000
08/09/2007,0000,13.65000,14.05000,13.65000,13.85000,1178000
08/10/2007,0000,13.65000,13.85000,13.50000,13.55000,651000
08/14/2007,0000,13.40000,13.85000,13.40000,13.45000,2153000
08/15/2007,0000,13.45000,13.60000,12.55000,12.55000,1129000
08/16/2007,0000,11.70000,12.20000,11.70000,11.70000,2370000
08/17/2007,0000,11.60000,11.80000,10.90000,10.90000,1769000
08/20/2007,0000,11.45000,11.45000,11.10000,11.35000,800000
08/21/2007,0000,11.50000,11.70000,11.25000,11.25000,1237000
08/22/2007,0000,11.25000,11.40000,11.05000,11.10000,939000
08/23/2007,0000,11.30000,11.85000,11.30000,11.65000,1348000
08/24/2007,0000,11.55000,11.55000,11.30000,11.40000,697000
08/27/2007,0000,11.60000,11.65000,11.40000,11.40000,384000
08/28/2007,0000,11.50000,11.55000,11.25000,11.35000,389000
08/29/2007,0000,11.25000,11.30000,11.10000,11.25000,522000
08/30/2007,0000,11.30000,12.00000,11.30000,11.45000,2973000
08/31/2007,0000,11.40000,11.55000,11.30000,11.35000,726000
09/03/2007,0000,11.40000,11.45000,11.20000,11.35000,925000
09/04/2007,0000,11.00000,11.45000,11.00000,11.40000,1004000
09/05/2007,0000,11.45000,11.55000,11.30000,11.40000,691000
09/06/2007,0000,11.30000,11.60000,11.30000,11.55000,671000
09/07/2007,0000,11.55000,11.85000,11.50000,11.75000,1158000
09/10/2007,0000,11.60000,12.05000,11.60000,11.75000,942000
09/11/2007,0000,11.80000,11.80000,11.40000,11.55000,420000
09/12/2007,0000,11.50000,11.75000,11.50000,11.60000,719000
09/13/2007,0000,11.60000,11.80000,11.50000,11.70000,668000
09/14/2007,0000,11.80000,11.80000,11.60000,11.80000,273000
09/17/2007,0000,11.85000,12.10000,11.70000,11.85000,1133000
09/19/2007,0000,12.10000,12.10000,11.65000,11.75000,853000
09/20/2007,0000,11.75000,11.95000,11.50000,11.60000,725000
09/21/2007,0000,11.60000,11.75000,11.45000,11.60000,449000
09/26/2007,0000,11.60000,11.65000,11.45000,11.55000,472000
09/27/2007,0000,11.55000,11.80000,11.55000,11.70000,727000
09/28/2007,0000,11.65000,12.00000,11.65000,11.85000,1626000
10/01/2007,0000,11.90000,11.95000,11.75000,11.80000,559000
10/02/2007,0000,11.80000,11.90000,11.65000,11.65000,722000
10/03/2007,0000,11.65000,11.75000,11.50000,11.55000,466000
10/04/2007,0000,11.50000,11.65000,11.50000,11.55000,548000
10/05/2007,0000,11.60000,11.70000,11.40000,11.40000,595000
10/08/2007,0000,11.60000,11.60000,11.40000,11.45000,467000
10/09/2007,0000,11.45000,11.50000,11.35000,11.45000,596000
10/11/2007,0000,11.45000,11.55000,11.30000,11.40000,654000
10/12/2007,0000,11.40000,11.40000,10.95000,11.15000,1030000
10/15/2007,0000,11.10000,11.10000,10.40000,10.40000,1096000
10/16/2007,0000,10.00000,10.00000,9.68000,9.68000,2306000
10/17/2007,0000,9.13000,9.68000,9.13000,9.45000,1280000
10/18/2007,0000,9.75000,9.91000,9.60000,9.80000,1130000
10/19/2007,0000,9.80000,9.80000,9.70000,9.71000,452000
10/22/2007,0000,9.60000,9.60000,9.35000,9.38000,429000
10/23/2007,0000,9.42000,9.60000,9.41000,9.60000,362000
10/24/2007,0000,9.65000,9.65000,9.36000,9.36000,380000
10/25/2007,0000,9.40000,9.46000,9.25000,9.30000,421000
10/26/2007,0000,9.25000,9.30000,8.86000,9.00000,1211000
10/29/2007,0000,8.91000,9.40000,8.91000,9.40000,1315000
10/30/2007,0000,9.20000,9.20000,9.03000,9.04000,474000
10/31/2007,0000,9.04000,9.10000,9.02000,9.02000,307000
11/01/2007,0000,9.10000,9.10000,8.90000,9.00000,650000
11/02/2007,0000,8.80000,8.96000,8.80000,8.90000,1081000
11/05/2007,0000,9.00000,9.16000,8.91000,9.03000,674000
11/06/2007,0000,9.00000,9.05000,8.97000,8.99000,223000
11/07/2007,0000,9.00000,9.07000,8.86000,8.86000,503000
11/08/2007,0000,8.78000,8.78000,8.24000,8.25000,1476000
11/09/2007,0000,8.25000,8.32000,7.82000,8.00000,916000
11/12/2007,0000,7.70000,7.86000,7.44000,7.44000,1179000
11/13/2007,0000,7.39000,7.44000,7.10000,7.28000,919000
11/14/2007,0000,7.50000,7.78000,7.50000,7.78000,575000
11/15/2007,0000,8.10000,8.10000,7.84000,7.88000,686000
11/16/2007,0000,7.84000,8.30000,7.68000,8.11000,705000
11/19/2007,0000,8.66000,8.66000,8.20000,8.40000,542000
11/20/2007,0000,8.21000,8.33000,8.16000,8.27000,306000
11/21/2007,0000,8.40000,8.40000,8.10000,8.10000,301000
11/22/2007,0000,8.13000,8.24000,8.04000,8.05000,315000
11/23/2007,0000,8.10000,8.18000,7.92000,7.92000,317000
11/26/2007,0000,8.03000,8.04000,7.80000,7.89000,267000
11/27/2007,0000,7.80000,7.86000,7.60000,7.76000,296000
11/28/2007,0000,7.80000,7.80000,7.60000,7.77000,189000
11/29/2007,0000,7.77000,7.84000,7.66000,7.77000,349000
11/30/2007,0000,7.84000,7.84000,7.73000,7.74000,233000
12/03/2007,0000,7.74000,7.95000,7.74000,7.88000,235000
12/04/2007,0000,7.88000,7.95000,7.80000,7.88000,217000
12/05/2007,0000,7.84000,8.18000,7.84000,8.15000,381000
12/06/2007,0000,8.20000,8.20000,7.99000,7.99000,296000
12/07/2007,0000,8.00000,8.10000,7.96000,8.07000,232000
12/10/2007,0000,7.97000,8.01000,7.77000,7.78000,220000
12/11/2007,0000,7.70000,7.85000,7.70000,7.76000,181000
12/12/2007,0000,7.70000,7.76000,7.62000,7.66000,238000
12/13/2007,0000,7.60000,7.60000,7.16000,7.20000,769000
12/14/2007,0000,7.20000,7.20000,6.72000,6.85000,703000
12/17/2007,0000,6.85000,6.94000,6.38000,6.38000,1461000
12/18/2007,0000,6.01000,6.20000,5.94000,5.99000,1577000
12/19/2007,0000,6.00000,6.30000,6.00000,6.15000,586000
12/20/2007,0000,6.15000,6.25000,5.86000,5.90000,644000
12/21/2007,0000,5.90000,5.90000,5.50000,5.60000,1081000
12/24/2007,0000,5.70000,5.99000,5.70000,5.90000,601000
12/25/2007,0000,5.95000,6.20000,5.85000,6.20000,564000
12/26/2007,0000,6.20000,6.20000,6.06000,6.20000,265000
12/27/2007,0000,6.63000,6.63000,6.51000,6.63000,1096000
12/28/2007,0000,6.75000,7.09000,6.69000,7.09000,2199000
12/31/2007,0000,7.15000,7.58000,7.10000,7.58000,1183000
01/02/2008,0000,7.94000,8.11000,7.80000,7.97000,2295000
01/03/2008,0000,7.85000,7.89000,7.62000,7.88000,1039000
01/04/2008,0000,7.85000,8.06000,7.62000,7.97000,793000
01/07/2008,0000,7.75000,7.95000,7.50000,7.60000,605000
01/08/2008,0000,7.59000,7.91000,7.59000,7.77000,1111000
01/09/2008,0000,7.60000,8.00000,7.59000,7.92000,542000
01/10/2008,0000,7.92000,8.04000,7.76000,7.83000,462000
01/11/2008,0000,7.94000,7.99000,7.82000,7.86000,777000
01/14/2008,0000,7.86000,7.95000,7.75000,7.75000,497000
01/15/2008,0000,7.80000,7.90000,7.64000,7.77000,1009000
01/16/2008,0000,7.70000,7.70000,7.46000,7.59000,666000
01/17/2008,0000,7.47000,7.62000,7.43000,7.58000,506000
01/18/2008,0000,7.58000,7.58000,7.30000,7.57000,441000
01/21/2008,0000,7.52000,7.61000,7.47000,7.58000,486000
01/22/2008,0000,7.47000,7.48000,7.05000,7.05000,724000
01/23/2008,0000,7.05000,7.28000,6.58000,6.99000,900000
01/24/2008,0000,6.99000,7.05000,6.61000,7.01000,830000
01/25/2008,0000,7.01000,7.20000,6.82000,7.03000,2089000
01/28/2008,0000,6.98000,7.06000,6.94000,7.00000,560000
01/29/2008,0000,6.95000,7.04000,6.86000,7.00000,356000
01/30/2008,0000,7.00000,7.20000,6.86000,7.01000,433000
01/31/2008,0000,7.01000,7.11000,6.91000,6.92000,186000
02/01/2008,0000,6.92000,6.99000,6.90000,6.90000,262000
02/12/2008,0000,6.90000,7.10000,6.90000,7.00000,367000
02/13/2008,0000,7.05000,7.14000,7.00000,7.08000,362000
02/14/2008,0000,7.10000,7.40000,7.10000,7.28000,389000
02/15/2008,0000,7.28000,7.33000,7.11000,7.32000,273000
02/18/2008,0000,7.30000,7.50000,7.30000,7.47000,430000
02/19/2008,0000,7.55000,7.55000,7.40000,7.50000,573000
02/20/2008,0000,7.40000,7.58000,7.36000,7.36000,358000
02/21/2008,0000,7.38000,7.43000,7.24000,7.28000,481000
02/22/2008,0000,7.29000,7.32000,7.23000,7.25000,257000
02/25/2008,0000,7.30000,7.32000,7.13000,7.17000,417000
02/26/2008,0000,7.21000,7.21000,7.07000,7.10000,468000
02/27/2008,0000,7.10000,7.15000,7.05000,7.10000,494000
02/29/2008,0000,7.10000,7.15000,7.05000,7.11000,504000
03/03/2008,0000,7.06000,7.09000,6.81000,6.81000,364000
03/04/2008,0000,6.81000,7.08000,6.81000,7.05000,427000
03/05/2008,0000,7.07000,7.16000,7.00000,7.09000,665000
03/06/2008,0000,7.12000,7.56000,7.12000,7.54000,2664000
03/07/2008,0000,7.50000,7.52000,7.35000,7.40000,938000
03/10/2008,0000,7.40000,7.43000,7.18000,7.22000,435000
03/11/2008,0000,7.01000,7.18000,7.00000,7.09000,699000
03/12/2008,0000,7.20000,7.24000,7.02000,7.03000,469000
03/13/2008,0000,7.00000,7.30000,6.88000,7.05000,1288000
03/14/2008,0000,7.08000,7.10000,6.91000,6.99000,256000
03/18/2008,0000,6.70000,6.71000,6.61000,6.70000,357000
03/19/2008,0000,6.80000,6.80000,6.70000,6.70000,312000
03/20/2008,0000,6.70000,6.79000,6.62000,6.66000,315000
03/21/2008,0000,6.79000,6.79000,6.66000,6.71000,261000
03/25/2008,0000,6.77000,6.77000,6.61000,6.62000,498000
03/26/2008,0000,6.65000,6.71000,6.62000,6.69000,291000
03/27/2008,0000,6.63000,6.70000,6.60000,6.65000,134000
03/28/2008,0000,6.65000,6.70000,6.60000,6.66000,439000
03/31/2008,0000,6.73000,6.92000,6.61000,6.70000,314000
04/01/2008,0000,6.84000,6.84000,6.63000,6.63000,389000
04/02/2008,0000,6.70000,6.77000,6.68000,6.71000,425000
04/03/2008,0000,6.76000,6.83000,6.25000,6.25000,573000
04/07/2008,0000,6.30000,6.68000,6.30000,6.68000,1280000
04/08/2008,0000,6.68000,6.68000,6.51000,6.52000,369000
04/09/2008,0000,6.52000,6.61000,6.48000,6.49000,349000
04/10/2008,0000,6.50000,6.51000,6.40000,6.43000,417000
04/11/2008,0000,6.45000,6.70000,6.45000,6.68000,1367000
04/14/2008,0000,6.60000,6.64000,6.46000,6.47000,626000
04/15/2008,0000,6.35000,6.46000,6.30000,6.41000,694000
04/16/2008,0000,6.45000,6.85000,6.45000,6.85000,3669000
04/17/2008,0000,7.20000,7.24000,7.02000,7.11000,2795000
04/18/2008,0000,7.19000,7.19000,6.90000,6.95000,1054000
04/21/2008,0000,7.07000,7.15000,7.02000,7.03000,687000
04/22/2008,0000,7.08000,7.15000,7.00000,7.03000,716000
04/23/2008,0000,7.03000,7.05000,6.91000,7.00000,555000
04/24/2008,0000,7.02000,7.05000,6.95000,6.95000,481000
04/25/2008,0000,6.99000,7.07000,6.93000,6.95000,567000
04/28/2008,0000,6.95000,6.99000,6.90000,6.91000,342000
04/29/2008,0000,6.91000,6.94000,6.85000,6.87000,595000
04/30/2008,0000,6.93000,7.09000,6.80000,6.90000,1667000
05/02/2008,0000,6.90000,6.91000,6.63000,6.63000,675000
05/05/2008,0000,6.63000,6.63000,6.43000,6.48000,562000
05/06/2008,0000,6.49000,6.57000,6.42000,6.49000,240000
05/07/2008,0000,6.51000,6.60000,6.50000,6.52000,286000
05/08/2008,0000,6.52000,6.65000,6.52000,6.56000,456000
05/09/2008,0000,6.60000,6.79000,6.60000,6.61000,584000
05/12/2008,0000,6.63000,6.67000,6.51000,6.51000,231000
05/13/2008,0000,6.51000,6.57000,6.50000,6.57000,329000
05/14/2008,0000,6.58000,6.80000,6.56000,6.80000,862000
05/15/2008,0000,6.85000,7.27000,6.85000,7.01000,2709000
05/16/2008,0000,7.01000,7.01000,6.90000,6.94000,637000
05/19/2008,0000,7.15000,7.15000,6.91000,6.95000,341000
05/20/2008,0000,6.95000,7.00000,6.83000,6.85000,514000
05/21/2008,0000,6.90000,6.95000,6.81000,6.85000,412000
05/22/2008,0000,6.90000,6.93000,6.80000,6.83000,313000
05/23/2008,0000,6.83000,6.95000,6.80000,6.80000,499000
05/26/2008,0000,6.83000,6.95000,6.58000,6.95000,975000
05/27/2008,0000,7.00000,7.15000,6.77000,6.85000,3182000
05/28/2008,0000,6.85000,6.85000,6.65000,6.65000,484000
05/29/2008,0000,6.71000,6.73000,6.50000,6.50000,481000
05/30/2008,0000,6.56000,6.56000,6.36000,6.36000,655000
06/02/2008,0000,6.36000,6.38000,6.25000,6.28000,298000
06/03/2008,0000,6.21000,6.47000,6.21000,6.31000,366000
06/04/2008,0000,6.31000,6.38000,6.25000,6.26000,182000
06/05/2008,0000,6.30000,6.30000,6.20000,6.24000,242000
06/06/2008,0000,6.30000,6.38000,6.27000,6.30000,163000
06/10/2008,0000,6.14000,6.14000,6.05000,6.07000,218000
06/11/2008,0000,6.07000,6.13000,6.02000,6.02000,211000
06/12/2008,0000,5.60000,5.95000,5.60000,5.60000,1261000
06/13/2008,0000,5.60000,5.74000,5.50000,5.50000,305000
06/16/2008,0000,5.50000,5.70000,5.45000,5.46000,217000
06/17/2008,0000,5.46000,5.47000,5.08000,5.10000,639000
06/18/2008,0000,5.10000,5.20000,4.96000,5.12000,495000
06/19/2008,0000,5.05000,5.39000,5.05000,5.29000,739000
06/20/2008,0000,5.28000,5.35000,5.01000,5.29000,116000
06/23/2008,0000,5.06000,5.18000,4.95000,5.00000,302000
06/24/2008,0000,4.98000,5.11000,4.70000,4.70000,337000
06/25/2008,0000,4.80000,4.90000,4.70000,4.76000,358000
06/26/2008,0000,4.44000,4.75000,4.43000,4.43000,1193000
06/27/2008,0000,4.12000,4.66000,4.12000,4.47000,1911000
06/30/2008,0000,4.47000,4.52000,4.30000,4.42000,444000
07/01/2008,0000,4.15000,4.40000,4.12000,4.35000,1059000
07/02/2008,0000,4.33000,4.56000,4.28000,4.56000,766000
07/03/2008,0000,4.55000,4.87000,4.36000,4.81000,5389000
07/04/2008,0000,4.70000,4.85000,4.66000,4.79000,404000
07/07/2008,0000,4.71000,5.05000,4.71000,5.05000,346000
07/08/2008,0000,5.04000,5.10000,4.81000,4.99000,435000
07/09/2008,0000,5.01000,5.03000,4.87000,4.96000,409000
07/10/2008,0000,4.84000,4.99000,4.84000,4.93000,273000
07/11/2008,0000,4.81000,4.94000,4.81000,4.93000,292000
07/14/2008,0000,4.93000,4.93000,4.83000,4.86000,159000
07/15/2008,0000,4.73000,4.83000,4.52000,4.64000,624000
07/16/2008,0000,4.50000,4.63000,4.35000,4.45000,490000
07/17/2008,0000,4.45000,4.58000,4.25000,4.49000,408000
07/18/2008,0000,4.59000,4.59000,4.18000,4.45000,556000
07/21/2008,0000,4.44000,4.44000,4.23000,4.38000,538000
07/22/2008,0000,4.28000,4.29000,4.15000,4.17000,350000
07/23/2008,0000,4.27000,4.39000,4.23000,4.39000,588000
07/24/2008,0000,4.45000,4.54000,4.28000,4.48000,958000
07/25/2008,0000,4.31000,4.44000,4.31000,4.44000,81000
07/29/2008,0000,4.44000,4.44000,4.29000,4.29000,420000
07/30/2008,0000,4.30000,4.39000,4.22000,4.33000,175000
07/31/2008,0000,4.39000,4.39000,4.22000,4.27000,171000
08/01/2008,0000,4.20000,4.50000,4.10000,4.42000,1673000
08/04/2008,0000,4.49000,4.49000,4.24000,4.42000,211000
08/05/2008,0000,4.42000,4.42000,4.26000,4.31000,56000
08/06/2008,0000,4.40000,4.40000,4.29000,4.32000,213000
08/07/2008,0000,4.40000,4.40000,4.29000,4.34000,440000
08/08/2008,0000,4.34000,4.42000,4.29000,4.39000,730000
08/11/2008,0000,4.43000,4.47000,4.35000,4.43000,163000
08/12/2008,0000,4.49000,4.49000,4.35000,4.36000,206000
08/13/2008,0000,4.43000,4.43000,4.28000,4.32000,483000
08/14/2008,0000,4.32000,4.36000,4.29000,4.30000,429000
08/15/2008,0000,4.30000,4.34000,4.25000,4.30000,530000
08/18/2008,0000,4.27000,4.27000,4.16000,4.21000,205000
08/19/2008,0000,4.06000,4.18000,4.06000,4.18000,250000
08/20/2008,0000,4.19000,4.19000,3.95000,4.05000,404000
08/21/2008,0000,4.05000,4.10000,3.95000,4.04000,121000
08/22/2008,0000,4.04000,4.08000,3.95000,4.05000,213000
08/25/2008,0000,4.08000,4.10000,4.00000,4.09000,361000
08/26/2008,0000,4.15000,4.15000,4.00000,4.07000,142000
08/27/2008,0000,4.07000,4.10000,4.01000,4.08000,228000
08/28/2008,0000,4.10000,4.10000,3.98000,4.00000,251000
08/29/2008,0000,4.01000,4.04000,3.98000,4.00000,190000
09/01/2008,0000,4.01000,4.01000,3.73000,3.89000,208000
09/02/2008,0000,3.89000,4.06000,3.89000,4.00000,1058000
09/03/2008,0000,4.10000,4.10000,3.96000,3.96000,315000
09/04/2008,0000,4.03000,4.03000,3.69000,3.78000,321000
09/05/2008,0000,3.78000,3.78000,3.52000,3.66000,362000
09/08/2008,0000,3.41000,3.77000,3.41000,3.71000,285000
09/09/2008,0000,3.68000,3.68000,3.46000,3.52000,449000
09/10/2008,0000,3.28000,3.57000,3.28000,3.55000,160000
09/11/2008,0000,3.55000,3.55000,3.45000,3.52000,169000
09/12/2008,0000,3.47000,3.54000,3.40000,3.52000,101000
09/15/2008,0000,3.52000,3.52000,3.28000,3.28000,443000
09/16/2008,0000,3.06000,3.15000,3.06000,3.06000,743000
09/17/2008,0000,2.90000,3.10000,2.85000,2.93000,751000
09/18/2008,0000,2.73000,2.73000,2.73000,2.73000,674000
09/19/2008,0000,2.55000,2.80000,2.55000,2.65000,380000
09/22/2008,0000,2.70000,2.79000,2.65000,2.73000,422000
09/23/2008,0000,2.68000,2.88000,2.56000,2.76000,215000
09/24/2008,0000,2.86000,2.95000,2.71000,2.95000,594000
09/25/2008,0000,2.95000,3.15000,2.95000,3.15000,345000
09/26/2008,0000,3.37000,3.37000,3.37000,3.37000,291000
09/30/2008,0000,3.14000,3.57000,3.14000,3.32000,1665000
10/01/2008,0000,3.45000,3.55000,3.27000,3.55000,835000
10/02/2008,0000,3.55000,3.78000,3.55000,3.77000,784000
10/03/2008,0000,3.57000,3.85000,3.53000,3.85000,808000
10/06/2008,0000,3.84000,3.84000,3.62000,3.79000,465000
10/07/2008,0000,3.60000,3.75000,3.56000,3.69000,573000
10/08/2008,0000,3.68000,3.68000,3.44000,3.44000,311000
10/09/2008,0000,3.32000,3.59000,3.20000,3.20000,342000
10/13/2008,0000,3.09000,3.20000,3.09000,3.09000,200000
10/14/2008,0000,3.03000,3.30000,3.03000,3.30000,312000
10/15/2008,0000,3.20000,3.40000,3.20000,3.40000,311000
10/16/2008,0000,3.30000,3.63000,3.30000,3.63000,1420000
10/17/2008,0000,3.88000,3.88000,3.87000,3.88000,763000
10/20/2008,0000,4.15000,4.15000,4.07000,4.15000,1616000
10/21/2008,0000,4.44000,4.44000,4.35000,4.44000,2394000
10/22/2008,0000,4.33000,4.72000,4.30000,4.47000,2094000
10/23/2008,0000,4.35000,4.52000,4.32000,4.44000,1014000
10/24/2008,0000,4.33000,4.48000,4.31000,4.39000,1164000
10/27/2008,0000,4.32000,4.50000,4.32000,4.50000,1280000
10/28/2008,0000,4.50000,4.65000,4.39000,4.65000,1298000
10/29/2008,0000,4.84000,4.85000,4.65000,4.73000,855000
10/30/2008,0000,4.73000,4.73000,4.55000,4.72000,1301000
10/31/2008,0000,4.72000,4.72000,4.55000,4.59000,1324000
11/03/2008,0000,4.30000,4.65000,4.30000,4.59000,1037000
11/04/2008,0000,4.59000,4.65000,4.50000,4.65000,596000
11/05/2008,0000,4.85000,4.90000,4.58000,4.85000,934000
11/06/2008,0000,4.96000,4.96000,4.70000,4.84000,710000
11/07/2008,0000,4.84000,4.89000,4.75000,4.87000,753000
11/10/2008,0000,5.10000,5.21000,4.87000,5.19000,1529000
11/11/2008,0000,5.00000,5.17000,5.00000,5.01000,381000
11/12/2008,0000,5.00000,5.16000,5.00000,5.02000,909000
11/13/2008,0000,5.02000,5.10000,4.95000,5.03000,908000
11/14/2008,0000,5.19000,5.19000,5.03000,5.04000,611000
11/17/2008,0000,4.90000,5.05000,4.90000,4.97000,763000
11/18/2008,0000,4.80000,4.95000,4.63000,4.63000,669000
11/19/2008,0000,4.35000,4.59000,4.35000,4.53000,330000
11/20/2008,0000,4.40000,4.53000,4.22000,4.51000,581000
11/21/2008,0000,4.30000,4.49000,4.20000,4.25000,444000
11/24/2008,0000,4.25000,4.30000,4.01000,4.16000,126000
11/25/2008,0000,4.16000,4.40000,4.07000,4.27000,116000
11/26/2008,0000,4.26000,4.26000,4.10000,4.20000,55000
11/27/2008,0000,4.25000,4.40000,4.20000,4.30000,224000
11/28/2008,0000,4.30000,4.30000,4.20000,4.25000,140000
12/01/2008,0000,4.00000,4.34000,4.00000,4.15000,193000
12/02/2008,0000,4.15000,4.15000,3.88000,4.00000,167000
12/03/2008,0000,3.89000,4.06000,3.89000,3.91000,123000
12/04/2008,0000,4.05000,4.17000,3.91000,4.17000,359000
12/05/2008,0000,4.17000,4.17000,4.06000,4.15000,33000
12/08/2008,0000,4.15000,4.30000,3.90000,4.21000,146000
12/09/2008,0000,4.24000,4.24000,4.01000,4.20000,254000
12/10/2008,0000,4.16000,4.40000,4.08000,4.29000,284000
12/11/2008,0000,4.29000,4.29000,4.09000,4.20000,180000
12/12/2008,0000,3.96000,4.00000,3.91000,3.91000,542000
12/15/2008,0000,3.71000,3.91000,3.71000,3.75000,275000
12/16/2008,0000,3.75000,3.95000,3.61000,3.90000,130000
12/17/2008,0000,4.00000,4.00000,3.77000,3.95000,129000
12/18/2008,0000,3.95000,4.00000,3.82000,3.88000,65000
12/19/2008,0000,3.75000,3.87000,3.72000,3.76000,129000
12/22/2008,0000,3.80000,3.80000,3.71000,3.73000,57000
12/23/2008,0000,3.53000,3.58000,3.47000,3.47000,270000
12/24/2008,0000,3.37000,3.43000,3.29000,3.43000,43000
12/25/2008,0000,3.43000,3.53000,3.43000,3.53000,111000
12/26/2008,0000,3.40000,3.59000,3.40000,3.57000,66000
12/29/2008,0000,3.57000,3.57000,3.54000,3.54000,2000
12/30/2008,0000,3.55000,3.61000,3.54000,3.60000,95000
12/31/2008,0000,3.60000,3.72000,3.58000,3.72000,36000
01/05/2009,0000,3.74000,3.82000,3.74000,3.75000,144000
01/06/2009,0000,3.80000,3.94000,3.80000,3.91000,108000
01/07/2009,0000,3.80000,4.09000,3.80000,4.09000,228000
01/08/2009,0000,4.20000,4.30000,3.90000,4.03000,199000
01/09/2009,0000,4.09000,4.09000,4.01000,4.08000,132000
01/12/2009,0000,4.00000,4.20000,3.84000,4.20000,219000
01/13/2009,0000,4.00000,4.47000,4.00000,4.45000,487000
01/14/2009,0000,4.45000,4.76000,4.45000,4.76000,1401000
01/15/2009,0000,5.09000,5.09000,4.95000,5.09000,2710000
01/16/2009,0000,5.44000,5.44000,5.03000,5.06000,6073000
01/19/2009,0000,5.16000,5.16000,4.90000,4.96000,931000
01/20/2009,0000,4.65000,4.95000,4.62000,4.62000,1169000
01/21/2009,0000,4.30000,4.50000,4.30000,4.50000,1104000
02/02/2009,0000,4.81000,4.81000,4.80000,4.81000,1319000
02/03/2009,0000,5.14000,5.14000,5.05000,5.14000,1817000
02/04/2009,0000,5.47000,5.47000,5.30000,5.36000,3911000
02/05/2009,0000,5.35000,5.73000,5.30000,5.73000,4547000
02/06/2009,0000,5.85000,6.07000,5.75000,5.77000,4162000
02/09/2009,0000,5.80000,6.17000,5.73000,6.10000,5686000
02/10/2009,0000,6.00000,6.29000,5.90000,6.01000,3084000
02/11/2009,0000,5.69000,6.13000,5.69000,6.03000,1653000
02/12/2009,0000,5.90000,6.15000,5.81000,5.85000,2318000
02/13/2009,0000,5.86000,6.08000,5.86000,5.91000,1163000
02/16/2009,0000,6.00000,6.18000,5.90000,5.90000,1663000
02/17/2009,0000,6.00000,6.00000,5.50000,5.58000,1828000
02/18/2009,0000,5.35000,5.58000,5.35000,5.51000,1207000
02/19/2009,0000,5.50000,5.85000,5.49000,5.74000,1102000
02/20/2009,0000,5.64000,5.85000,5.54000,5.54000,767000
02/23/2009,0000,5.44000,5.85000,5.44000,5.70000,817000
02/24/2009,0000,5.66000,5.90000,5.66000,5.73000,662000
02/25/2009,0000,5.88000,5.93000,5.75000,5.83000,581000
02/26/2009,0000,5.85000,5.85000,5.63000,5.70000,542000
02/27/2009,0000,5.70000,5.90000,5.70000,5.78000,1031000
03/02/2009,0000,5.85000,6.18000,5.80000,6.18000,4245000
03/03/2009,0000,6.10000,6.10000,5.78000,6.00000,1136000
03/04/2009,0000,6.06000,6.25000,6.00000,6.09000,1027000
03/05/2009,0000,6.28000,6.28000,6.03000,6.06000,595000
03/06/2009,0000,5.86000,6.13000,5.86000,5.93000,693000
03/09/2009,0000,6.00000,6.04000,5.82000,5.88000,557000
03/10/2009,0000,5.85000,5.85000,5.70000,5.71000,1714000
03/11/2009,0000,5.80000,5.85000,5.60000,5.61000,1192000
03/12/2009,0000,5.61000,5.85000,5.61000,5.71000,687000
03/13/2009,0000,5.80000,5.84000,5.75000,5.76000,714000
03/16/2009,0000,5.81000,6.14000,5.80000,6.04000,1204000
03/17/2009,0000,6.20000,6.20000,6.05000,6.06000,831000
03/18/2009,0000,6.15000,6.15000,6.00000,6.08000,1042000
03/19/2009,0000,6.08000,6.10000,5.91000,5.92000,990000
03/20/2009,0000,5.92000,6.00000,5.76000,5.76000,523000
03/23/2009,0000,5.76000,5.96000,5.76000,5.86000,1007000
03/24/2009,0000,6.00000,6.00000,5.90000,5.90000,993000
03/25/2009,0000,5.95000,6.05000,5.91000,6.00000,874000
03/26/2009,0000,6.05000,6.42000,6.05000,6.42000,1940000
03/27/2009,0000,6.86000,6.86000,6.80000,6.86000,2601000
03/30/2009,0000,7.30000,7.30000,6.45000,6.46000,2809000
03/31/2009,0000,6.31000,6.50000,6.25000,6.30000,1242000
04/01/2009,0000,6.31000,6.66000,6.31000,6.45000,931000
04/02/2009,0000,6.60000,6.70000,6.45000,6.50000,1887000
04/03/2009,0000,6.55000,6.66000,6.32000,6.47000,977000
04/06/2009,0000,6.53000,6.65000,6.47000,6.50000,849000
04/07/2009,0000,6.60000,6.61000,6.39000,6.55000,1057000
04/08/2009,0000,6.50000,6.50000,6.21000,6.23000,1173000
04/09/2009,0000,6.20000,6.66000,6.20000,6.66000,3281000
04/10/2009,0000,6.80000,6.98000,6.70000,6.72000,1595000
04/13/2009,0000,6.66000,6.79000,6.66000,6.71000,1171000
04/14/2009,0000,6.77000,6.80000,6.52000,6.53000,939000
04/15/2009,0000,6.53000,6.68000,6.10000,6.34000,1018000
04/16/2009,0000,6.50000,6.50000,6.35000,6.35000,1134000
04/17/2009,0000,6.45000,6.65000,5.91000,5.92000,1805000
04/20/2009,0000,6.00000,6.12000,5.51000,5.53000,2477000
04/21/2009,0000,5.50000,5.74000,5.30000,5.70000,1005000
04/22/2009,0000,5.80000,6.09000,5.73000,6.09000,1570000
04/23/2009,0000,6.20000,6.35000,6.05000,6.05000,1224000
04/24/2009,0000,6.10000,6.22000,6.01000,6.05000,1647000
04/27/2009,0000,6.05000,6.05000,5.71000,5.73000,881000
04/28/2009,0000,5.50000,5.71000,5.41000,5.50000,841000
04/29/2009,0000,5.50000,5.87000,5.35000,5.60000,902000
04/30/2009,0000,5.70000,5.98000,5.60000,5.85000,972000
05/04/2009,0000,5.85000,6.03000,5.73000,5.82000,2019000
05/05/2009,0000,5.82000,5.85000,5.42000,5.52000,1506000
05/06/2009,0000,5.40000,5.90000,5.40000,5.90000,1465000
05/07/2009,0000,6.20000,6.23000,5.90000,6.23000,1082000
05/08/2009,0000,6.20000,6.33000,6.02000,6.25000,1101000
05/11/2009,0000,6.26000,6.67000,6.26000,6.60000,1595000
05/12/2009,0000,6.80000,6.80000,6.30000,6.63000,1327000
05/13/2009,0000,6.75000,7.09000,6.75000,7.09000,2335000
05/14/2009,0000,7.30000,7.58000,7.10000,7.25000,3034000
05/15/2009,0000,7.30000,7.43000,6.85000,7.34000,1795000
05/18/2009,0000,7.35000,7.46000,7.24000,7.34000,1116000
05/19/2009,0000,7.35000,7.77000,7.35000,7.45000,2027000
05/20/2009,0000,7.46000,7.55000,7.05000,7.35000,1528000
05/21/2009,0000,7.30000,7.51000,7.30000,7.50000,1221000
05/22/2009,0000,7.50000,8.02000,7.50000,8.02000,3461000
05/25/2009,0000,8.49000,8.58000,8.30000,8.58000,1071000
05/26/2009,0000,9.18000,9.18000,8.50000,8.88000,4326000
05/27/2009,0000,9.20000,9.50000,9.20000,9.50000,5579000
06/01/2009,0000,9.70000,9.76000,9.00000,9.30000,3504000
06/02/2009,0000,9.30000,9.49000,8.95000,9.25000,2017000
06/03/2009,0000,9.10000,9.18000,8.61000,8.82000,1475000
06/04/2009,0000,8.53000,9.40000,8.30000,9.15000,1607000
06/05/2009,0000,9.15000,9.79000,8.88000,9.79000,3845000
06/08/2009,0000,10.55000,10.55000,9.90000,10.20000,6506000
06/09/2009,0000,10.30000,10.30000,9.49000,9.49000,2804000
06/10/2009,0000,8.83000,9.49000,8.83000,9.49000,3120000
06/11/2009,0000,9.49000,9.49000,8.83000,9.15000,2214000
06/12/2009,0000,9.15000,9.40000,8.91000,9.35000,1525000
06/15/2009,0000,9.31000,9.31000,8.70000,9.25000,1280000
06/16/2009,0000,9.15000,9.47000,9.00000,9.30000,978000
06/17/2009,0000,9.75000,9.95000,9.40000,9.95000,3436000
06/18/2009,0000,10.00000,10.55000,10.00000,10.50000,4204000
06/19/2009,0000,11.20000,11.20000,11.20000,11.20000,3291000
06/22/2009,0000,11.30000,11.30000,10.45000,10.55000,4930000
06/23/2009,0000,9.82000,10.40000,9.82000,10.00000,1824000
06/24/2009,0000,10.20000,10.20000,9.86000,10.00000,2011000
06/25/2009,0000,10.10000,10.10000,9.90000,9.98000,1064000
06/26/2009,0000,10.10000,10.10000,9.50000,10.00000,1774000
06/29/2009,0000,10.15000,10.70000,10.15000,10.25000,4652000
06/30/2009,0000,10.30000,10.50000,9.92000,10.15000,1572000
07/01/2009,0000,10.15000,10.15000,10.00000,10.05000,903000
07/02/2009,0000,10.15000,10.25000,10.00000,10.05000,2150000
07/03/2009,0000,10.05000,10.10000,9.90000,10.00000,981000
07/06/2009,0000,10.10000,10.70000,10.00000,10.65000,5548000
07/07/2009,0000,10.60000,10.65000,10.35000,10.45000,2096000
07/08/2009,0000,10.30000,10.60000,10.30000,10.60000,1968000
07/09/2009,0000,10.80000,11.00000,10.55000,10.75000,2114000
07/10/2009,0000,10.95000,10.95000,10.25000,10.30000,1510000
07/13/2009,0000,10.20000,10.30000,9.93000,9.98000,1129000
07/14/2009,0000,9.98000,10.20000,9.78000,10.05000,1763000
07/15/2009,0000,10.30000,10.30000,10.00000,10.00000,947000
07/16/2009,0000,10.15000,10.20000,9.85000,9.89000,933000
07/17/2009,0000,9.90000,10.00000,9.66000,10.00000,1321000
07/20/2009,0000,10.00000,10.10000,9.70000,9.90000,990000
07/21/2009,0000,9.90000,9.95000,9.71000,9.72000,1035000
07/22/2009,0000,9.65000,10.15000,9.65000,10.05000,2283000
07/23/2009,0000,10.00000,10.00000,9.85000,9.85000,824000
07/24/2009,0000,10.00000,10.00000,9.80000,9.85000,1077000
07/27/2009,0000,9.87000,9.95000,9.71000,9.73000,1071000
07/28/2009,0000,9.75000,9.79000,9.58000,9.58000,2133000
07/29/2009,0000,9.60000,9.65000,9.20000,9.40000,1362000
07/30/2009,0000,9.43000,9.81000,9.41000,9.55000,1402000
07/31/2009,0000,9.75000,9.75000,9.55000,9.63000,990000
08/03/2009,0000,9.70000,9.85000,9.44000,9.50000,794000
08/04/2009,0000,9.55000,9.70000,9.40000,9.40000,791000
08/05/2009,0000,9.50000,9.50000,9.00000,9.10000,1090000
08/06/2009,0000,9.20000,9.20000,8.47000,8.55000,3442000
08/10/2009,0000,8.53000,8.53000,8.08000,8.35000,1274000
08/11/2009,0000,8.30000,8.74000,8.30000,8.70000,903000
08/12/2009,0000,8.80000,9.29000,8.79000,8.90000,1482000
08/13/2009,0000,9.00000,9.20000,9.00000,9.14000,925000
08/14/2009,0000,9.20000,9.26000,9.00000,9.02000,786000
08/17/2009,0000,9.02000,9.22000,9.02000,9.10000,863000
08/18/2009,0000,9.13000,9.18000,8.90000,8.93000,964000
08/19/2009,0000,8.80000,9.15000,8.80000,8.91000,473000
08/20/2009,0000,8.91000,8.99000,8.65000,8.85000,489000
08/21/2009,0000,8.90000,9.00000,8.50000,8.50000,776000
08/24/2009,0000,8.55000,8.99000,8.55000,8.84000,640000
08/25/2009,0000,8.80000,8.80000,8.56000,8.61000,552000
08/26/2009,0000,8.61000,8.61000,8.11000,8.40000,660000
08/27/2009,0000,8.20000,8.40000,8.20000,8.36000,513000
08/28/2009,0000,8.46000,8.85000,8.42000,8.85000,1321000
08/31/2009,0000,9.00000,9.10000,8.80000,8.80000,359000
09/01/2009,0000,8.80000,9.20000,8.80000,9.08000,1473000
09/02/2009,0000,9.10000,9.24000,9.05000,9.12000,496000
09/03/2009,0000,9.12000,9.15000,8.95000,9.02000,1156000
09/04/2009,0000,9.10000,9.50000,9.00000,9.49000,1333000
09/07/2009,0000,9.65000,9.80000,9.50000,9.60000,1240000
09/08/2009,0000,9.70000,9.70000,9.20000,9.20000,904000
09/09/2009,0000,9.10000,9.15000,8.98000,8.98000,524000
09/10/2009,0000,9.10000,9.10000,8.60000,8.68000,1029000
09/11/2009,0000,8.50000,8.95000,8.50000,8.83000,484000
09/14/2009,0000,8.90000,8.99000,8.83000,8.97000,347000
09/15/2009,0000,9.00000,9.15000,9.00000,9.02000,413000
09/16/2009,0000,9.02000,9.25000,9.02000,9.04000,721000
09/17/2009,0000,9.20000,9.20000,9.05000,9.15000,718000
09/18/2009,0000,9.21000,9.30000,9.15000,9.23000,503000
09/21/2009,0000,9.60000,9.87000,9.60000,9.87000,2329000
09/22/2009,0000,10.50000,10.55000,10.20000,10.55000,7612000
09/23/2009,0000,10.50000,10.50000,9.85000,10.10000,4506000
09/24/2009,0000,10.00000,10.80000,10.00000,10.80000,4638000
09/25/2009,0000,11.35000,11.55000,11.10000,11.55000,8816000
09/28/2009,0000,12.35000,12.35000,12.35000,12.35000,2799000
09/29/2009,0000,13.20000,13.20000,13.20000,13.20000,2031000
09/30/2009,0000,14.10000,14.10000,13.25000,13.60000,20040000
10/01/2009,0000,14.00000,14.10000,13.20000,13.50000,6668000
10/02/2009,0000,13.30000,14.40000,13.10000,14.40000,12544000
10/05/2009,0000,14.70000,14.90000,14.10000,14.50000,8508000
10/06/2009,0000,14.70000,15.30000,14.60000,14.70000,9789000
10/07/2009,0000,14.70000,14.90000,13.75000,14.15000,9382000
10/08/2009,0000,14.30000,14.70000,13.90000,14.10000,6214000
10/09/2009,0000,14.25000,14.25000,13.50000,13.90000,4410000
10/12/2009,0000,13.95000,14.30000,13.85000,14.05000,3383000
10/13/2009,0000,14.00000,14.80000,13.55000,14.45000,4877000
10/14/2009,0000,14.50000,14.60000,14.05000,14.05000,2854000
10/15/2009,0000,14.35000,14.35000,13.60000,13.60000,3491000
10/16/2009,0000,13.60000,13.85000,13.30000,13.30000,2708000
10/19/2009,0000,13.20000,13.65000,13.20000,13.40000,1472000
10/20/2009,0000,13.65000,13.65000,13.20000,13.20000,2198000
10/21/2009,0000,13.45000,13.45000,12.75000,12.75000,3285000
10/22/2009,0000,12.35000,13.35000,12.35000,13.20000,3590000
10/23/2009,0000,13.30000,13.35000,12.80000,12.90000,2260000
10/26/2009,0000,12.60000,13.10000,12.50000,12.50000,2414000
10/27/2009,0000,12.50000,12.65000,12.20000,12.30000,1124000
10/28/2009,0000,12.20000,12.50000,12.10000,12.10000,1315000
10/29/2009,0000,11.95000,11.95000,11.30000,11.30000,2884000
10/30/2009,0000,11.60000,11.75000,11.40000,11.50000,2284000
11/02/2009,0000,11.00000,11.40000,11.00000,11.15000,893000
11/03/2009,0000,11.50000,11.60000,11.20000,11.60000,790000
11/04/2009,0000,12.00000,12.30000,11.80000,12.30000,1669000
11/05/2009,0000,12.50000,12.50000,11.90000,11.90000,1061000
11/06/2009,0000,12.15000,12.15000,11.65000,11.65000,930000
11/09/2009,0000,11.65000,12.00000,11.50000,11.70000,841000
11/10/2009,0000,11.70000,11.95000,11.60000,11.60000,820000
11/11/2009,0000,11.60000,11.70000,11.50000,11.65000,554000
11/12/2009,0000,11.80000,11.90000,11.55000,11.55000,678000
11/13/2009,0000,11.55000,11.65000,11.45000,11.45000,933000
11/16/2009,0000,11.90000,12.25000,11.75000,12.25000,2164000
11/17/2009,0000,12.50000,13.10000,12.25000,12.95000,4753000
11/18/2009,0000,12.95000,13.10000,12.70000,13.00000,1803000
11/19/2009,0000,12.90000,12.95000,12.50000,12.50000,1267000
11/20/2009,0000,12.50000,12.80000,12.40000,12.70000,773000
11/23/2009,0000,12.70000,12.90000,12.50000,12.50000,996000
11/24/2009,0000,12.65000,12.95000,12.50000,12.50000,908000
11/25/2009,0000,12.50000,12.75000,12.40000,12.55000,789000
11/26/2009,0000,12.60000,12.80000,12.15000,12.15000,1280000
11/27/2009,0000,12.20000,12.30000,11.60000,11.70000,1510000
11/30/2009,0000,11.45000,12.50000,11.45000,12.40000,1628000
12/01/2009,0000,12.50000,12.70000,12.20000,12.30000,1132000
12/02/2009,0000,12.50000,12.60000,12.05000,12.10000,1162000
12/03/2009,0000,12.15000,12.20000,11.60000,11.60000,1410000
12/04/2009,0000,11.80000,12.00000,11.60000,11.70000,1554000
12/07/2009,0000,11.80000,12.15000,11.80000,11.80000,894000
12/08/2009,0000,12.10000,12.10000,11.75000,11.85000,1170000
12/09/2009,0000,11.90000,12.15000,11.85000,12.05000,1241000
12/11/2009,0000,13.00000,13.70000,12.65000,13.65000,8943000
12/14/2009,0000,13.65000,13.65000,12.90000,12.90000,4462000
12/15/2009,0000,13.00000,13.20000,12.50000,12.55000,2945000
12/16/2009,0000,12.45000,13.20000,12.30000,12.75000,2753000
12/17/2009,0000,12.80000,13.00000,12.20000,12.25000,1880000
12/18/2009,0000,12.20000,12.25000,11.90000,12.20000,1431000
12/21/2009,0000,12.30000,12.30000,12.05000,12.10000,935000
12/22/2009,0000,12.30000,12.45000,12.10000,12.45000,1081000
12/23/2009,0000,12.55000,12.55000,12.15000,12.45000,1982000
12/25/2009,0000,12.30000,12.40000,12.05000,12.15000,1032000
12/28/2009,0000,12.30000,12.40000,12.05000,12.25000,1794000
12/29/2009,0000,12.25000,12.80000,12.25000,12.60000,3337958
