DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.55000,18.55000,17.80000,18.00000,4244600
04/03/2007,0000,18.00000,18.35000,17.80000,18.00000,4659800
04/04/2007,0000,18.60000,19.25000,18.30000,19.25000,15588800
04/09/2007,0000,19.60000,19.70000,19.00000,19.00000,14020200
04/10/2007,0000,19.30000,20.30000,19.00000,19.40000,17465600
04/11/2007,0000,19.30000,19.75000,19.20000,19.35000,5745900
04/12/2007,0000,19.50000,20.20000,19.35000,19.85000,9206200
04/13/2007,0000,20.05000,20.10000,19.20000,19.20000,7550900
04/16/2007,0000,19.80000,20.25000,19.70000,19.75000,10318000
04/17/2007,0000,20.50000,20.80000,19.35000,19.35000,15919400
04/18/2007,0000,19.50000,20.70000,19.35000,20.70000,25655300
04/19/2007,0000,20.70000,21.30000,20.30000,20.85000,24102800
04/20/2007,0000,21.25000,21.30000,20.35000,20.85000,9653500
04/23/2007,0000,21.30000,21.50000,20.85000,21.10000,13312900
04/24/2007,0000,21.10000,21.30000,20.65000,20.70000,7501700
04/25/2007,0000,20.70000,20.85000,20.50000,20.55000,4649100
04/26/2007,0000,20.70000,20.85000,20.30000,20.40000,4882400
04/27/2007,0000,20.70000,20.80000,20.20000,20.20000,5706300
04/30/2007,0000,20.20000,20.25000,19.25000,19.50000,4944400
05/02/2007,0000,19.40000,20.05000,19.40000,20.05000,4581700
05/03/2007,0000,20.10000,20.20000,18.80000,20.15000,8290300
05/04/2007,0000,20.15000,21.20000,20.15000,20.75000,8876700
05/07/2007,0000,21.00000,21.10000,20.70000,20.70000,6219900
05/08/2007,0000,20.80000,20.85000,20.35000,20.35000,4180400
05/09/2007,0000,20.30000,20.65000,20.20000,20.55000,2755200
05/10/2007,0000,20.70000,20.75000,20.45000,20.50000,3403600
05/11/2007,0000,20.40000,20.50000,20.30000,20.40000,2294000
05/14/2007,0000,20.55000,21.00000,20.50000,20.60000,6231600
05/15/2007,0000,20.85000,20.85000,20.45000,20.50000,3093300
05/16/2007,0000,20.70000,21.50000,20.70000,20.85000,11802100
05/17/2007,0000,21.10000,21.15000,20.55000,20.55000,5413100
05/18/2007,0000,20.60000,20.75000,20.50000,20.65000,2057600
05/21/2007,0000,20.70000,20.90000,20.60000,20.60000,2801200
05/22/2007,0000,20.60000,20.85000,20.55000,20.55000,3027000
05/23/2007,0000,20.90000,21.05000,20.70000,20.75000,5772600
05/24/2007,0000,20.95000,20.95000,20.40000,20.40000,5800400
05/25/2007,0000,20.40000,20.80000,20.35000,20.40000,5509400
05/28/2007,0000,20.50000,20.60000,20.30000,20.30000,2345400
05/29/2007,0000,20.50000,20.80000,20.30000,20.50000,5382100
05/30/2007,0000,20.70000,20.75000,20.55000,20.55000,4501400
05/31/2007,0000,20.70000,20.90000,20.60000,20.65000,3651900
06/01/2007,0000,20.75000,20.80000,20.45000,20.45000,4401900
06/04/2007,0000,20.50000,20.60000,20.30000,20.35000,3476400
06/05/2007,0000,20.35000,20.40000,19.95000,20.05000,4321700
06/06/2007,0000,20.05000,20.75000,20.05000,20.65000,7115500
06/07/2007,0000,20.85000,20.85000,20.50000,20.50000,4445800
06/08/2007,0000,20.50000,21.30000,20.50000,20.85000,13342900
06/11/2007,0000,21.10000,21.20000,20.80000,20.85000,4927300
06/12/2007,0000,20.90000,21.00000,20.60000,20.65000,3351200
06/13/2007,0000,20.70000,21.20000,20.65000,21.15000,5407700
06/14/2007,0000,21.25000,21.90000,21.05000,21.20000,10529800
06/15/2007,0000,21.45000,21.50000,20.30000,20.40000,10467800
06/20/2007,0000,20.50000,20.75000,20.40000,20.55000,5128500
06/21/2007,0000,20.55000,20.70000,20.30000,20.30000,5789700
06/22/2007,0000,20.30000,20.55000,20.30000,20.40000,4993600
06/25/2007,0000,20.90000,20.90000,20.65000,20.70000,4843800
06/26/2007,0000,20.90000,21.70000,20.70000,21.45000,14642900
06/27/2007,0000,21.70000,22.95000,21.50000,22.95000,20595300
06/28/2007,0000,23.70000,23.80000,22.65000,22.90000,18208100
06/29/2007,0000,23.20000,23.20000,22.20000,22.35000,9787200
07/02/2007,0000,22.85000,23.90000,22.60000,23.90000,16347400
07/03/2007,0000,25.25000,25.25000,24.30000,24.60000,20309600
07/04/2007,0000,24.70000,25.95000,24.65000,24.65000,19891300
07/05/2007,0000,24.65000,24.85000,24.15000,24.65000,10989900
07/06/2007,0000,24.70000,25.50000,24.30000,25.10000,12880600
07/09/2007,0000,25.60000,25.65000,25.00000,25.10000,9200900
07/10/2007,0000,25.00000,25.10000,24.55000,24.55000,6815900
07/11/2007,0000,24.85000,25.90000,24.85000,25.45000,15288100
07/12/2007,0000,25.75000,27.20000,25.65000,27.20000,28230800
07/13/2007,0000,28.10000,28.10000,26.55000,26.80000,19405500
07/16/2007,0000,26.85000,27.80000,26.70000,26.85000,11690800
07/17/2007,0000,27.50000,28.70000,27.20000,28.70000,21878200
07/18/2007,0000,29.00000,30.60000,28.65000,30.30000,29446400
07/19/2007,0000,30.80000,31.40000,29.10000,29.15000,22292300
07/20/2007,0000,30.00000,30.40000,28.10000,29.50000,16002900
07/23/2007,0000,29.90000,30.00000,29.30000,29.50000,9753000
07/24/2007,0000,29.50000,30.80000,29.40000,30.00000,21022200
07/25/2007,0000,30.10000,31.60000,30.10000,31.10000,20814700
07/26/2007,0000,31.40000,31.40000,28.95000,28.95000,19088800
07/27/2007,0000,27.10000,28.40000,27.10000,27.40000,11500300
07/30/2007,0000,27.40000,28.45000,27.15000,27.65000,7316600
07/31/2007,0000,28.20000,28.80000,28.00000,28.35000,6623300
08/01/2007,0000,28.35000,29.20000,27.80000,27.80000,7542400
08/02/2007,0000,28.50000,28.70000,25.90000,27.05000,7417200
08/03/2007,0000,28.05000,28.50000,27.60000,28.50000,6103200
08/06/2007,0000,27.95000,28.20000,27.60000,28.20000,3244200
08/07/2007,0000,28.60000,28.65000,27.60000,27.60000,6397500
08/08/2007,0000,28.00000,28.60000,27.75000,28.30000,10064400
08/09/2007,0000,23.50000,24.35000,23.50000,23.90000,13155600
08/10/2007,0000,23.40000,23.60000,23.00000,23.00000,4944400
08/14/2007,0000,22.20000,23.50000,21.90000,23.25000,7267400
08/15/2007,0000,23.25000,23.70000,21.65000,21.80000,12718000
08/16/2007,0000,21.00000,21.50000,20.30000,20.30000,6831900
08/17/2007,0000,20.30000,20.60000,18.90000,19.00000,7771400
08/20/2007,0000,20.00000,20.30000,19.45000,20.30000,8336300
08/21/2007,0000,20.30000,20.40000,18.90000,18.90000,7422500
08/22/2007,0000,18.50000,18.70000,18.10000,18.55000,5388500
08/23/2007,0000,18.85000,19.25000,18.75000,19.10000,7465300
08/24/2007,0000,19.10000,19.25000,18.80000,18.85000,4140900
08/27/2007,0000,19.00000,19.95000,18.65000,19.80000,13465900
08/28/2007,0000,19.80000,19.80000,19.00000,19.00000,4305600
08/29/2007,0000,18.60000,19.00000,18.55000,19.00000,3456100
08/30/2007,0000,19.00000,20.00000,19.00000,19.35000,7307000
08/31/2007,0000,19.50000,20.70000,19.50000,20.30000,11159000
09/03/2007,0000,20.35000,20.45000,19.75000,19.80000,6222000
09/04/2007,0000,19.50000,19.95000,19.40000,19.40000,9751900
09/05/2007,0000,19.50000,20.30000,19.50000,19.50000,7742500
09/06/2007,0000,19.70000,20.10000,19.45000,20.00000,6350400
09/07/2007,0000,20.15000,20.15000,19.60000,19.60000,5257900
09/10/2007,0000,19.20000,19.35000,18.40000,18.80000,6140700
09/11/2007,0000,18.70000,19.00000,18.50000,18.55000,6524800
09/12/2007,0000,18.60000,18.70000,17.80000,18.00000,11141900
09/13/2007,0000,18.00000,18.20000,17.50000,17.50000,4986200
09/14/2007,0000,17.60000,18.70000,17.60000,18.70000,8299900
09/17/2007,0000,19.10000,19.25000,18.80000,18.85000,9622500
09/19/2007,0000,19.20000,19.20000,18.30000,18.30000,3968600
09/20/2007,0000,18.40000,18.80000,18.10000,18.25000,2985300
09/21/2007,0000,18.30000,19.10000,18.25000,18.60000,4165500
09/26/2007,0000,18.60000,19.05000,18.45000,18.50000,6130000
09/27/2007,0000,18.60000,18.60000,18.20000,18.30000,4951900
09/28/2007,0000,18.30000,19.10000,17.80000,18.75000,11550600
10/01/2007,0000,19.30000,19.60000,19.05000,19.05000,7645100
10/02/2007,0000,19.40000,19.40000,18.70000,18.80000,3907600
10/03/2007,0000,19.00000,19.60000,19.00000,19.35000,10666800
10/04/2007,0000,19.35000,19.85000,19.10000,19.25000,11854500
10/05/2007,0000,19.35000,19.45000,19.00000,19.00000,2709200
10/08/2007,0000,19.45000,19.45000,18.75000,18.80000,3793100
10/09/2007,0000,18.70000,19.10000,18.60000,18.60000,2544400
10/11/2007,0000,18.80000,19.10000,18.70000,18.70000,3655100
10/12/2007,0000,18.85000,19.20000,18.75000,18.85000,3780300
10/15/2007,0000,19.00000,19.00000,17.55000,17.70000,8657300
10/16/2007,0000,17.70000,17.90000,17.50000,17.70000,3615500
10/17/2007,0000,17.60000,18.50000,17.60000,18.00000,5560700
10/18/2007,0000,18.00000,18.35000,17.85000,17.90000,3104000
10/19/2007,0000,17.80000,18.25000,17.80000,17.85000,2493100
10/22/2007,0000,17.25000,17.40000,17.10000,17.10000,4919800
10/23/2007,0000,17.20000,17.70000,17.15000,17.40000,3960000
10/24/2007,0000,17.50000,17.75000,17.20000,17.20000,2750900
10/25/2007,0000,17.25000,17.45000,16.90000,17.05000,4439400
10/26/2007,0000,17.10000,17.40000,16.90000,17.40000,5616400
10/29/2007,0000,17.40000,18.15000,17.40000,17.70000,5569300
10/30/2007,0000,17.80000,17.95000,17.70000,17.85000,3840200
10/31/2007,0000,17.75000,18.15000,17.30000,17.30000,5131700
11/01/2007,0000,17.30000,17.50000,16.20000,16.50000,7814200
11/02/2007,0000,16.00000,16.30000,15.40000,15.55000,7154000
11/05/2007,0000,15.55000,15.55000,15.00000,15.55000,3838000
11/06/2007,0000,15.45000,15.50000,15.10000,15.10000,2049000
11/07/2007,0000,15.20000,15.55000,15.15000,15.20000,1901300
11/08/2007,0000,15.20000,15.20000,14.15000,14.30000,6310800
11/09/2007,0000,14.00000,14.25000,13.30000,13.60000,7619400
11/12/2007,0000,12.70000,13.00000,12.65000,12.65000,3907600
11/13/2007,0000,12.65000,12.95000,12.60000,12.95000,2795900
11/14/2007,0000,13.00000,13.85000,13.00000,13.85000,4574200
11/15/2007,0000,14.20000,14.80000,14.00000,14.75000,8410200
11/16/2007,0000,14.50000,14.65000,13.95000,14.50000,2818300
11/19/2007,0000,14.60000,14.70000,14.00000,14.05000,1687300
11/20/2007,0000,13.50000,13.95000,13.20000,13.90000,3207800
11/21/2007,0000,13.80000,14.40000,13.80000,13.85000,2475900
11/22/2007,0000,13.80000,13.85000,13.45000,13.45000,1662700
11/23/2007,0000,13.50000,13.70000,12.90000,12.90000,2346500
11/26/2007,0000,13.30000,13.30000,13.00000,13.05000,1385600
11/27/2007,0000,12.65000,12.85000,12.30000,12.60000,2306900
11/28/2007,0000,12.70000,12.85000,12.50000,12.55000,1296800
11/29/2007,0000,12.80000,12.95000,12.30000,12.30000,1904600
11/30/2007,0000,12.50000,12.85000,12.50000,12.85000,1594300
12/03/2007,0000,12.95000,13.40000,12.90000,13.15000,1819000
12/04/2007,0000,13.15000,13.40000,13.10000,13.35000,1262600
12/05/2007,0000,13.30000,13.70000,13.15000,13.45000,1463700
12/06/2007,0000,13.70000,13.70000,13.15000,13.25000,1550400
12/07/2007,0000,13.30000,13.55000,13.30000,13.30000,876300
12/10/2007,0000,13.50000,13.70000,13.30000,13.30000,1106300
12/11/2007,0000,13.60000,13.60000,13.30000,13.35000,477200
12/12/2007,0000,13.30000,13.45000,13.10000,13.25000,1113800
12/13/2007,0000,13.30000,13.45000,12.50000,12.65000,1347100
12/14/2007,0000,12.65000,12.90000,11.85000,12.05000,3035500
12/17/2007,0000,12.60000,12.60000,11.60000,12.05000,3999600
12/18/2007,0000,11.65000,12.00000,11.30000,11.60000,4088400
12/19/2007,0000,11.70000,12.05000,11.70000,11.95000,1951600
12/20/2007,0000,12.00000,12.10000,11.30000,11.30000,1623100
12/21/2007,0000,11.35000,11.50000,10.75000,10.85000,3180000
12/24/2007,0000,11.20000,11.30000,11.05000,11.10000,1570700
12/25/2007,0000,11.30000,11.85000,11.20000,11.85000,2807600
12/26/2007,0000,11.95000,12.10000,11.80000,12.00000,2714500
12/27/2007,0000,12.00000,12.60000,12.00000,12.35000,2287600
12/28/2007,0000,12.20000,13.15000,12.20000,12.80000,3373700
12/31/2007,0000,12.80000,13.00000,12.65000,12.85000,1416600
01/02/2008,0000,12.70000,13.60000,12.50000,12.95000,4346300
01/03/2008,0000,12.80000,13.05000,12.65000,12.80000,2502700
01/04/2008,0000,12.70000,13.65000,12.70000,13.65000,4898400
01/07/2008,0000,13.65000,14.25000,13.20000,13.40000,7729600
01/08/2008,0000,13.50000,14.30000,13.30000,13.90000,8539600
01/09/2008,0000,13.80000,14.15000,13.50000,13.70000,6610400
01/10/2008,0000,13.85000,14.20000,13.60000,13.65000,4982900
01/11/2008,0000,14.00000,14.00000,13.60000,13.60000,2408500
01/14/2008,0000,14.20000,14.55000,13.90000,14.55000,9975600
01/15/2008,0000,15.15000,15.55000,14.90000,15.55000,8685100
01/16/2008,0000,15.80000,16.60000,15.50000,15.55000,22038700
01/17/2008,0000,16.00000,16.15000,15.00000,15.40000,7805600
01/18/2008,0000,15.20000,16.45000,15.05000,16.15000,10760900
01/21/2008,0000,16.15000,17.05000,16.00000,16.15000,16859900
01/22/2008,0000,15.05000,15.30000,15.05000,15.05000,6654300
01/23/2008,0000,15.00000,15.30000,14.00000,14.00000,7186100
01/24/2008,0000,14.20000,14.60000,13.20000,13.95000,6059400
01/25/2008,0000,14.20000,14.60000,13.95000,14.20000,3544900
01/28/2008,0000,14.20000,14.40000,13.60000,13.60000,2513400
01/29/2008,0000,13.75000,14.00000,12.75000,12.95000,3451800
01/30/2008,0000,12.90000,13.20000,12.80000,12.85000,2081100
01/31/2008,0000,12.80000,13.10000,12.60000,12.80000,1802900
02/01/2008,0000,13.00000,13.65000,13.00000,13.65000,3712900
02/12/2008,0000,13.65000,14.50000,13.65000,14.50000,6222000
02/13/2008,0000,14.60000,14.70000,13.85000,14.00000,3226000
02/14/2008,0000,14.20000,14.40000,13.95000,14.40000,3588700
02/15/2008,0000,14.25000,14.90000,14.20000,14.55000,3651900
02/18/2008,0000,14.70000,14.70000,14.20000,14.35000,2099300
02/19/2008,0000,14.50000,14.85000,14.45000,14.60000,4920900
02/20/2008,0000,14.55000,14.75000,14.10000,14.30000,2208400
02/21/2008,0000,14.45000,14.60000,14.30000,14.35000,3587700
02/22/2008,0000,14.30000,14.60000,14.00000,14.40000,3740700
02/25/2008,0000,14.55000,15.30000,14.55000,15.05000,9266200
02/26/2008,0000,15.30000,15.50000,14.85000,14.85000,5846400
02/27/2008,0000,15.10000,15.60000,15.00000,15.15000,5861400
02/29/2008,0000,15.00000,15.90000,14.90000,15.55000,11131200
03/03/2008,0000,15.20000,15.85000,15.00000,15.70000,7679300
03/04/2008,0000,15.85000,16.75000,15.75000,16.75000,13632800
03/05/2008,0000,17.15000,17.50000,16.70000,16.85000,16868500
03/06/2008,0000,16.90000,17.05000,15.85000,16.10000,10965300
03/07/2008,0000,15.70000,16.30000,15.50000,15.60000,5320000
03/10/2008,0000,15.40000,15.50000,14.60000,14.60000,5124200
03/11/2008,0000,14.30000,15.60000,14.30000,15.60000,7704000
03/12/2008,0000,15.90000,15.95000,15.20000,15.20000,6073300
03/13/2008,0000,15.10000,15.45000,14.80000,14.90000,2846200
03/14/2008,0000,15.20000,15.40000,14.90000,15.00000,4262800
03/17/2008,0000,14.70000,15.15000,14.65000,15.00000,1678800
03/18/2008,0000,15.00000,15.15000,14.70000,14.90000,2018000
03/19/2008,0000,15.10000,15.90000,15.05000,15.55000,9053200
03/20/2008,0000,15.15000,15.95000,15.15000,15.85000,6736700
03/21/2008,0000,16.00000,16.40000,15.75000,16.15000,8689400
03/24/2008,0000,17.25000,17.25000,16.80000,17.25000,16319600
03/25/2008,0000,17.05000,17.70000,16.70000,16.85000,14816200
03/26/2008,0000,16.95000,18.00000,16.95000,18.00000,23782800
03/27/2008,0000,18.30000,19.00000,18.15000,18.40000,23033800
03/28/2008,0000,18.50000,18.50000,17.25000,18.45000,16039300
03/31/2008,0000,18.35000,18.90000,18.30000,18.30000,11729300
04/01/2008,0000,18.45000,18.55000,17.05000,17.05000,12474000
04/02/2008,0000,17.20000,17.40000,16.60000,17.20000,6247700
04/03/2008,0000,16.75000,17.50000,16.70000,17.35000,8032400
04/07/2008,0000,17.35000,18.30000,17.30000,18.20000,12293200
04/08/2008,0000,18.10000,18.60000,17.85000,18.00000,9714500
04/09/2008,0000,18.10000,18.90000,18.05000,18.45000,15119100
04/10/2008,0000,18.60000,18.60000,18.20000,18.45000,7550900
04/11/2008,0000,18.45000,19.40000,18.40000,19.10000,27794300
04/14/2008,0000,19.10000,20.40000,19.10000,20.40000,21178500
04/15/2008,0000,20.90000,21.50000,19.85000,20.40000,34858400
04/16/2008,0000,20.70000,21.30000,20.40000,20.55000,24340300
04/17/2008,0000,20.50000,20.55000,19.65000,20.50000,12936300
04/18/2008,0000,20.50000,21.55000,20.35000,21.05000,19466500
04/21/2008,0000,21.05000,21.45000,19.60000,19.60000,13554700
04/22/2008,0000,19.20000,19.95000,19.20000,19.60000,7273800
04/23/2008,0000,19.45000,19.70000,18.70000,18.80000,8556700
04/24/2008,0000,18.85000,19.25000,18.70000,18.70000,6055100
04/25/2008,0000,18.85000,19.15000,18.05000,18.10000,5792900
04/28/2008,0000,18.05000,18.35000,17.50000,17.85000,7005200
04/29/2008,0000,17.85000,17.95000,16.70000,16.75000,9176300
04/30/2008,0000,16.80000,17.20000,16.80000,16.90000,8398400
05/02/2008,0000,17.30000,17.30000,17.00000,17.15000,4216800
05/05/2008,0000,17.30000,17.50000,17.05000,17.05000,2580800
05/06/2008,0000,17.05000,17.25000,16.55000,16.60000,2814100
05/07/2008,0000,16.70000,17.30000,16.60000,17.15000,3357600
05/08/2008,0000,17.15000,17.65000,17.05000,17.45000,3924700
05/09/2008,0000,17.45000,17.80000,17.40000,17.55000,4311000
05/12/2008,0000,17.55000,17.75000,17.05000,17.05000,3902200
05/13/2008,0000,17.10000,17.40000,16.75000,16.95000,3221700
05/14/2008,0000,16.90000,17.25000,16.90000,16.95000,2543300
05/15/2008,0000,17.10000,17.75000,17.10000,17.70000,5436600
05/16/2008,0000,17.95000,17.95000,17.35000,17.50000,4273500
05/19/2008,0000,17.50000,17.65000,17.05000,17.30000,4888800
05/20/2008,0000,17.35000,17.40000,16.55000,16.55000,5637800
05/21/2008,0000,16.40000,16.95000,16.40000,16.85000,3314800
05/22/2008,0000,17.00000,18.00000,16.65000,18.00000,12832500
05/23/2008,0000,18.20000,18.55000,17.55000,17.60000,15537400
05/26/2008,0000,17.80000,18.55000,17.55000,17.55000,10253800
05/27/2008,0000,17.80000,17.95000,16.90000,17.20000,5124200
05/28/2008,0000,17.20000,17.50000,16.90000,16.90000,2635400
05/29/2008,0000,17.10000,17.60000,16.50000,16.60000,5528600
05/30/2008,0000,16.70000,17.00000,15.45000,15.50000,9605300
06/02/2008,0000,15.20000,15.50000,14.45000,14.85000,7497400
06/03/2008,0000,14.60000,15.05000,14.50000,14.85000,5428100
06/04/2008,0000,14.95000,15.10000,14.70000,14.95000,3924700
06/05/2008,0000,15.00000,15.15000,14.75000,15.10000,4187900
06/06/2008,0000,15.30000,15.80000,15.10000,15.45000,5754400
06/09/2008,0000,14.95000,15.20000,14.60000,14.90000,2714500
06/10/2008,0000,14.90000,15.10000,14.20000,14.30000,2769100
06/11/2008,0000,14.40000,14.70000,13.40000,13.55000,3819900
06/12/2008,0000,13.10000,13.10000,12.70000,12.75000,5310400
06/13/2008,0000,12.90000,13.20000,12.75000,13.15000,3127600
06/16/2008,0000,13.50000,14.00000,13.30000,13.55000,2854700
06/17/2008,0000,13.65000,14.45000,13.10000,14.40000,5316800
06/18/2008,0000,14.05000,14.90000,14.05000,14.35000,3681800
06/19/2008,0000,13.95000,14.55000,13.70000,13.85000,2530500
06/20/2008,0000,13.85000,14.00000,13.15000,13.20000,2098200
06/23/2008,0000,12.60000,13.30000,12.55000,13.10000,2181700
06/24/2008,0000,13.10000,13.25000,12.65000,12.70000,2045800
06/25/2008,0000,12.70000,13.30000,12.35000,13.30000,2801200
06/26/2008,0000,13.30000,13.65000,13.05000,13.30000,2428900
06/27/2008,0000,12.40000,12.60000,12.40000,12.40000,3935400
06/30/2008,0000,12.45000,12.50000,11.55000,11.55000,2939200
07/01/2008,0000,11.35000,11.60000,10.75000,10.75000,4832100
07/02/2008,0000,10.20000,11.20000,10.20000,11.00000,4026400
07/03/2008,0000,10.40000,11.75000,10.40000,11.75000,4124800
07/04/2008,0000,11.90000,12.20000,11.50000,11.50000,3357600
07/07/2008,0000,11.25000,12.00000,11.25000,11.90000,1979500
07/08/2008,0000,11.70000,12.40000,11.60000,11.65000,3243100
07/09/2008,0000,11.90000,12.15000,11.50000,11.60000,2318600
07/10/2008,0000,11.50000,11.85000,11.25000,11.50000,2240500
07/11/2008,0000,11.60000,12.00000,11.50000,11.80000,2520900
07/14/2008,0000,11.90000,12.20000,11.65000,12.00000,2602200
07/15/2008,0000,11.75000,11.95000,11.20000,11.20000,2568000
07/16/2008,0000,11.20000,11.40000,10.45000,10.50000,3100800
07/17/2008,0000,10.75000,11.05000,10.65000,11.00000,2435300
07/18/2008,0000,11.10000,11.50000,10.40000,10.45000,2786200
07/21/2008,0000,10.70000,11.10000,10.50000,11.05000,2128200
07/22/2008,0000,11.00000,11.15000,10.85000,11.00000,1630600
07/23/2008,0000,11.20000,11.75000,11.20000,11.70000,3841300
07/24/2008,0000,11.85000,12.25000,11.55000,12.00000,4009200
07/25/2008,0000,11.60000,12.50000,11.60000,12.25000,7894400
07/29/2008,0000,11.90000,12.00000,11.40000,11.40000,3239900
07/30/2008,0000,11.60000,11.80000,11.20000,11.20000,2716700
07/31/2008,0000,11.40000,11.55000,10.75000,10.80000,3447500
08/01/2008,0000,10.60000,10.70000,10.40000,10.60000,1862800
08/04/2008,0000,10.60000,10.90000,10.50000,10.60000,2153900
08/05/2008,0000,10.70000,10.70000,10.10000,10.10000,1966600
08/06/2008,0000,10.45000,10.70000,10.25000,10.60000,3129700
08/07/2008,0000,10.60000,10.70000,10.35000,10.35000,1384500
08/08/2008,0000,10.15000,10.75000,10.15000,10.70000,2381800
08/11/2008,0000,10.75000,11.10000,10.50000,10.95000,1645600
08/12/2008,0000,10.30000,10.35000,9.90000,9.96000,3775000
08/13/2008,0000,10.00000,10.35000,10.00000,10.15000,3936000
08/14/2008,0000,10.20000,10.50000,10.20000,10.35000,2774000
08/15/2008,0000,10.70000,10.70000,10.05000,10.05000,1441000
08/18/2008,0000,10.05000,10.05000,9.50000,9.50000,3207000
08/19/2008,0000,9.03000,9.50000,9.03000,9.25000,1109000
08/20/2008,0000,9.15000,9.20000,8.94000,9.02000,2250000
08/21/2008,0000,9.02000,9.30000,8.96000,9.07000,1002000
08/22/2008,0000,9.25000,9.40000,9.07000,9.20000,1844000
08/25/2008,0000,9.30000,9.40000,9.20000,9.30000,1573000
08/26/2008,0000,9.20000,9.28000,9.10000,9.12000,916000
08/27/2008,0000,9.07000,9.33000,9.07000,9.13000,1461000
08/28/2008,0000,9.30000,9.55000,9.18000,9.19000,2027000
08/29/2008,0000,9.35000,9.43000,9.08000,9.10000,1023000
09/01/2008,0000,9.10000,9.10000,8.47000,8.47000,2566000
09/02/2008,0000,8.00000,8.40000,7.88000,7.95000,5425000
09/03/2008,0000,7.98000,8.00000,7.45000,7.51000,4267000
09/04/2008,0000,7.60000,8.03000,7.50000,8.03000,6270000
09/05/2008,0000,8.35000,8.59000,8.29000,8.59000,5026000
09/08/2008,0000,9.19000,9.19000,9.19000,9.19000,2145000
09/09/2008,0000,9.74000,9.74000,9.07000,9.17000,8063000
09/10/2008,0000,9.25000,9.81000,9.25000,9.81000,4828000
09/11/2008,0000,9.81000,10.15000,9.35000,9.35000,5873000
09/12/2008,0000,9.53000,9.60000,8.70000,9.02000,4628000
09/15/2008,0000,8.47000,8.64000,8.39000,8.39000,2569000
09/16/2008,0000,7.81000,7.81000,7.81000,7.81000,1369000
09/17/2008,0000,8.00000,8.20000,7.27000,7.33000,3871000
09/18/2008,0000,6.82000,6.82000,6.82000,6.82000,811000
09/19/2008,0000,7.29000,7.29000,6.90000,7.29000,3861000
09/22/2008,0000,7.62000,7.80000,7.46000,7.80000,3304000
09/23/2008,0000,7.60000,8.34000,7.50000,8.34000,3189000
09/24/2008,0000,8.34000,8.86000,8.30000,8.70000,3892000
09/25/2008,0000,8.60000,8.69000,8.30000,8.50000,1994000
09/26/2008,0000,8.55000,8.70000,7.91000,8.20000,3995000
09/30/2008,0000,7.63000,7.63000,7.63000,7.63000,889000
10/01/2008,0000,7.80000,7.96000,7.69000,7.84000,1544000
10/02/2008,0000,7.74000,8.33000,7.70000,7.80000,2014000
10/03/2008,0000,7.70000,7.86000,7.26000,7.56000,1478000
10/06/2008,0000,7.30000,7.38000,7.25000,7.25000,1113000
10/07/2008,0000,6.80000,7.08000,6.80000,6.99000,1518000
10/08/2008,0000,6.80000,6.89000,6.51000,6.53000,2613000
10/09/2008,0000,6.98000,6.98000,6.81000,6.98000,3639000
10/13/2008,0000,6.75000,7.00000,6.75000,6.86000,3016000
10/14/2008,0000,7.34000,7.34000,7.23000,7.34000,1916000
10/15/2008,0000,7.60000,7.75000,7.36000,7.65000,2760000
10/16/2008,0000,7.39000,8.18000,7.39000,8.06000,6268000
10/17/2008,0000,8.62000,8.62000,8.43000,8.62000,13292000
10/20/2008,0000,8.62000,8.62000,8.32000,8.39000,4487000
10/21/2008,0000,8.40000,8.90000,8.40000,8.56000,4458000
10/22/2008,0000,8.50000,8.60000,8.27000,8.27000,2845000
10/23/2008,0000,7.99000,7.99000,7.99000,7.99000,305000
10/24/2008,0000,7.72000,7.84000,7.72000,7.72000,1333000
10/27/2008,0000,7.18000,7.50000,7.18000,7.18000,2131000
10/28/2008,0000,6.70000,7.50000,6.68000,7.30000,2972000
10/29/2008,0000,7.80000,7.81000,7.00000,7.11000,3739000
10/30/2008,0000,7.47000,7.60000,7.34000,7.60000,1518000
10/31/2008,0000,7.90000,8.13000,7.80000,8.13000,4205000
11/03/2008,0000,8.25000,8.39000,8.15000,8.35000,2419000
11/04/2008,0000,8.35000,8.35000,7.95000,8.00000,3598000
11/05/2008,0000,8.10000,8.45000,7.95000,8.10000,3880000
11/06/2008,0000,7.54000,7.69000,7.54000,7.54000,3803000
11/07/2008,0000,7.10000,7.80000,7.10000,7.71000,2031000
11/10/2008,0000,7.71000,8.24000,7.61000,8.24000,4872000
11/11/2008,0000,8.20000,8.48000,7.81000,7.81000,4254000
11/12/2008,0000,8.08000,8.26000,7.92000,8.03000,2377000
11/13/2008,0000,7.60000,7.78000,7.48000,7.53000,1842000
11/14/2008,0000,7.71000,8.05000,7.71000,8.05000,3067000
11/17/2008,0000,8.23000,8.61000,8.05000,8.55000,9229000
11/18/2008,0000,8.44000,8.55000,7.96000,8.00000,6291000
11/19/2008,0000,8.15000,8.15000,7.61000,7.82000,2787000
11/20/2008,0000,7.52000,7.98000,7.32000,7.66000,3287000
11/21/2008,0000,7.50000,7.88000,7.41000,7.79000,2919000
11/24/2008,0000,7.66000,8.24000,7.66000,8.00000,3574000
11/25/2008,0000,8.10000,8.40000,8.01000,8.22000,5672000
11/26/2008,0000,8.18000,8.41000,8.16000,8.18000,4225000
11/27/2008,0000,8.29000,8.75000,8.20000,8.70000,10230000
11/28/2008,0000,8.60000,9.10000,8.45000,8.85000,9042000
12/01/2008,0000,8.85000,9.15000,8.80000,8.80000,7157000
12/02/2008,0000,8.27000,8.62000,8.21000,8.30000,3258000
12/03/2008,0000,8.30000,8.88000,8.30000,8.65000,10570000
12/04/2008,0000,8.75000,8.96000,8.05000,8.18000,8655000
12/05/2008,0000,8.01000,8.18000,7.80000,8.08000,2950000
12/08/2008,0000,8.22000,8.47000,8.10000,8.40000,3734000
12/09/2008,0000,8.50000,8.75000,8.30000,8.39000,5160000
12/10/2008,0000,8.42000,8.82000,8.42000,8.80000,5811000
12/11/2008,0000,8.80000,9.21000,8.63000,8.81000,10077000
12/12/2008,0000,9.14000,9.42000,8.81000,9.42000,27026000
12/15/2008,0000,10.00000,10.00000,9.35000,9.41000,15833000
12/16/2008,0000,9.33000,9.51000,9.15000,9.20000,5317000
12/17/2008,0000,9.40000,9.69000,9.20000,9.20000,9004000
12/18/2008,0000,9.20000,9.58000,9.16000,9.41000,7008000
12/19/2008,0000,9.21000,9.29000,9.03000,9.03000,4932000
12/22/2008,0000,9.05000,9.18000,8.51000,8.52000,4186000
12/23/2008,0000,8.44000,8.50000,7.96000,8.15000,5361000
12/24/2008,0000,8.10000,8.49000,8.01000,8.49000,4043000
12/25/2008,0000,8.60000,8.90000,8.50000,8.66000,4864000
12/26/2008,0000,8.73000,8.77000,8.56000,8.60000,1873000
12/29/2008,0000,8.60000,8.63000,8.50000,8.51000,1087000
12/30/2008,0000,8.65000,8.89000,8.60000,8.84000,4617000
12/31/2008,0000,8.89000,8.98000,8.66000,8.84000,3436000
01/05/2009,0000,8.99000,9.07000,8.82000,8.82000,3229000
01/06/2009,0000,8.80000,8.90000,8.66000,8.73000,2377000
01/07/2009,0000,8.75000,9.06000,8.75000,8.78000,4445000
01/08/2009,0000,8.70000,8.76000,8.20000,8.22000,2426000
01/09/2009,0000,8.25000,8.33000,8.24000,8.30000,880000
01/12/2009,0000,8.18000,8.33000,8.10000,8.13000,1103000
01/13/2009,0000,8.10000,8.23000,8.10000,8.13000,889000
01/14/2009,0000,8.22000,8.50000,8.22000,8.45000,2543000
01/15/2009,0000,8.13000,8.35000,8.13000,8.20000,983000
01/16/2009,0000,8.31000,8.31000,8.15000,8.16000,854000
01/19/2009,0000,8.15000,8.23000,8.10000,8.10000,581000
01/20/2009,0000,8.10000,8.13000,7.80000,7.80000,1524000
01/21/2009,0000,7.60000,8.34000,7.40000,8.34000,2000000
02/02/2009,0000,8.30000,8.38000,8.25000,8.25000,1085000
02/03/2009,0000,8.40000,8.48000,8.21000,8.36000,1419000
02/04/2009,0000,8.46000,8.49000,8.24000,8.24000,674000
02/05/2009,0000,8.21000,8.27000,8.15000,8.15000,598000
02/06/2009,0000,8.18000,8.26000,8.17000,8.17000,1004000
02/09/2009,0000,8.25000,8.25000,8.01000,8.02000,1101000
02/10/2009,0000,8.00000,8.00000,7.90000,7.93000,931000
02/11/2009,0000,7.70000,7.88000,7.70000,7.80000,1322000
02/12/2009,0000,7.80000,7.89000,7.75000,7.76000,1441000
02/13/2009,0000,7.80000,7.93000,7.80000,7.92000,1506000
02/16/2009,0000,7.87000,8.25000,7.87000,8.08000,1881000
02/17/2009,0000,8.10000,8.15000,7.93000,7.93000,1225000
02/18/2009,0000,7.86000,7.86000,7.81000,7.84000,1126000
02/19/2009,0000,7.81000,7.96000,7.81000,7.85000,980000
02/20/2009,0000,7.81000,7.82000,7.60000,7.61000,1760000
02/23/2009,0000,7.55000,7.55000,7.30000,7.33000,2989000
02/24/2009,0000,7.30000,7.50000,7.26000,7.30000,2567000
02/25/2009,0000,7.35000,7.55000,7.35000,7.36000,1808000
02/26/2009,0000,7.48000,7.48000,7.32000,7.36000,1243000
02/27/2009,0000,7.36000,7.45000,7.33000,7.33000,1155000
03/02/2009,0000,7.21000,7.21000,7.00000,7.00000,1669000
03/03/2009,0000,6.60000,6.98000,6.60000,6.94000,1710000
03/04/2009,0000,6.90000,7.18000,6.80000,7.14000,1973000
03/05/2009,0000,7.15000,7.50000,7.15000,7.45000,2065000
03/06/2009,0000,7.17000,7.44000,7.17000,7.21000,1336000
03/09/2009,0000,7.39000,7.69000,7.30000,7.63000,3139000
03/10/2009,0000,7.59000,7.72000,7.49000,7.56000,1740000
03/11/2009,0000,7.66000,7.69000,7.55000,7.55000,2078000
03/12/2009,0000,7.60000,7.79000,7.60000,7.61000,2027000
03/13/2009,0000,7.78000,7.80000,7.66000,7.71000,2513000
03/16/2009,0000,7.75000,8.09000,7.75000,7.87000,1961000
03/17/2009,0000,8.10000,8.18000,7.90000,7.99000,2265000
03/18/2009,0000,7.99000,8.08000,7.85000,7.85000,1515000
03/19/2009,0000,7.90000,8.30000,7.90000,8.08000,4753000
03/20/2009,0000,8.08000,8.22000,7.88000,8.07000,2301000
03/23/2009,0000,8.05000,8.14000,7.98000,8.10000,2466000
03/24/2009,0000,8.15000,8.52000,8.15000,8.32000,6054000
03/25/2009,0000,8.42000,8.68000,8.35000,8.44000,7265000
03/26/2009,0000,8.46000,8.63000,8.31000,8.35000,4093000
03/27/2009,0000,8.40000,8.65000,8.39000,8.45000,5794000
03/30/2009,0000,8.54000,8.59000,7.95000,7.97000,3402000
03/31/2009,0000,7.98000,8.14000,7.90000,7.92000,1872000
04/01/2009,0000,8.11000,8.47000,8.10000,8.47000,4805000
04/02/2009,0000,8.80000,9.06000,8.80000,9.00000,9605000
04/03/2009,0000,9.10000,9.62000,9.04000,9.36000,14038000
04/06/2009,0000,9.36000,9.46000,9.00000,9.04000,7018000
04/07/2009,0000,9.00000,9.67000,9.00000,9.51000,13027000
04/08/2009,0000,9.45000,9.48000,9.00000,9.10000,6470000
04/09/2009,0000,9.10000,9.48000,9.10000,9.39000,5799000
04/10/2009,0000,9.59000,10.00000,9.49000,9.99000,13682000
04/13/2009,0000,10.00000,10.50000,9.95000,10.05000,8683000
04/14/2009,0000,10.20000,10.20000,9.75000,9.75000,5244000
04/15/2009,0000,9.75000,9.88000,9.51000,9.65000,3447000
04/16/2009,0000,9.80000,10.30000,9.80000,10.00000,10438000
04/17/2009,0000,9.81000,10.15000,9.30000,9.30000,7962000
04/20/2009,0000,9.30000,9.38000,8.68000,8.85000,3192000
04/21/2009,0000,8.62000,9.10000,8.55000,9.03000,3293000
04/22/2009,0000,9.00000,9.50000,9.00000,9.30000,3878000
04/23/2009,0000,9.30000,9.62000,9.00000,9.50000,5584000
04/24/2009,0000,10.00000,10.15000,9.56000,10.15000,14473000
04/27/2009,0000,10.15000,10.15000,9.44000,9.44000,10311000
04/28/2009,0000,9.50000,9.55000,8.78000,8.78000,5711000
04/29/2009,0000,8.71000,8.98000,8.56000,8.67000,5359000
04/30/2009,0000,8.93000,9.27000,8.93000,9.27000,5864000
05/04/2009,0000,9.90000,9.91000,9.61000,9.82000,8496000
05/05/2009,0000,9.82000,10.00000,9.30000,9.40000,7962000
05/06/2009,0000,9.30000,9.85000,9.30000,9.70000,8458000
05/07/2009,0000,9.85000,10.30000,9.72000,10.05000,14251000
05/08/2009,0000,10.05000,10.10000,9.70000,9.80000,4897000
05/11/2009,0000,9.80000,10.35000,9.80000,10.00000,9622000
05/12/2009,0000,10.00000,10.00000,9.55000,9.58000,5272000
05/13/2009,0000,9.64000,9.83000,9.61000,9.62000,3444000
05/14/2009,0000,9.40000,10.00000,9.30000,9.42000,6989000
05/15/2009,0000,9.45000,9.90000,9.45000,9.70000,6810000
05/18/2009,0000,9.76000,10.25000,9.76000,10.10000,9145000
05/19/2009,0000,10.40000,10.80000,10.30000,10.45000,18940000
05/20/2009,0000,10.55000,10.55000,10.00000,10.20000,9015000
05/21/2009,0000,10.20000,10.90000,10.20000,10.90000,17444000
05/22/2009,0000,11.05000,11.65000,11.05000,11.65000,12038000
05/25/2009,0000,12.45000,12.45000,12.45000,12.45000,7315000
05/26/2009,0000,13.30000,13.30000,12.20000,12.30000,37666000
05/27/2009,0000,13.10000,13.15000,12.60000,13.15000,19126000
06/01/2009,0000,14.05000,14.05000,14.00000,14.05000,7247000
06/02/2009,0000,15.00000,15.00000,13.85000,14.05000,37960000
06/03/2009,0000,13.90000,13.90000,13.10000,13.10000,10431000
06/04/2009,0000,12.65000,13.70000,12.65000,13.50000,14057000
06/05/2009,0000,13.65000,13.70000,13.10000,13.25000,9221000
06/08/2009,0000,14.50000,14.90000,13.40000,13.65000,21004000
06/09/2009,0000,13.70000,13.80000,12.70000,12.70000,11582000
06/10/2009,0000,12.50000,12.90000,11.85000,11.90000,9688000
06/11/2009,0000,11.30000,12.70000,11.30000,12.70000,12409000
06/12/2009,0000,12.90000,13.40000,12.35000,12.60000,9332000
06/15/2009,0000,12.40000,12.50000,11.75000,11.75000,5096000
06/16/2009,0000,11.35000,12.10000,10.95000,11.65000,9037000
06/17/2009,0000,11.75000,12.10000,11.50000,11.80000,4849000
06/18/2009,0000,12.00000,12.10000,11.10000,11.25000,4183000
06/19/2009,0000,11.25000,11.80000,11.25000,11.75000,3296000
06/22/2009,0000,12.10000,12.30000,11.70000,12.00000,5287000
06/23/2009,0000,11.50000,12.00000,11.50000,11.70000,2782000
06/24/2009,0000,11.85000,12.50000,11.80000,12.50000,9044000
06/25/2009,0000,12.35000,12.80000,12.25000,12.30000,7185000
06/26/2009,0000,12.45000,12.65000,12.20000,12.35000,7231000
06/29/2009,0000,12.60000,12.60000,12.10000,12.10000,3824000
06/30/2009,0000,12.35000,12.50000,11.95000,12.05000,3485000
07/01/2009,0000,12.15000,12.70000,12.10000,12.55000,4795000
07/02/2009,0000,12.55000,13.40000,12.55000,12.90000,9715000
07/03/2009,0000,12.80000,12.90000,12.45000,12.50000,4663000
07/06/2009,0000,12.75000,13.00000,12.55000,12.75000,4718000
07/07/2009,0000,12.85000,12.95000,12.55000,12.70000,3139000
07/08/2009,0000,12.50000,12.85000,12.50000,12.60000,3033000
07/09/2009,0000,12.85000,13.20000,12.60000,12.60000,7496000
07/10/2009,0000,12.90000,12.90000,12.55000,12.55000,2075000
07/13/2009,0000,12.20000,12.45000,11.70000,11.70000,5782000
07/14/2009,0000,11.50000,11.90000,11.50000,11.90000,2615000
07/15/2009,0000,12.10000,12.70000,12.10000,12.70000,5939000
07/16/2009,0000,12.50000,12.95000,12.35000,12.40000,9546000
07/17/2009,0000,12.40000,12.75000,12.40000,12.65000,3509000
07/20/2009,0000,12.65000,12.90000,12.55000,12.55000,6597000
07/21/2009,0000,12.65000,12.75000,12.40000,12.40000,2536000
07/22/2009,0000,12.45000,12.65000,12.25000,12.25000,1919000
07/23/2009,0000,12.25000,12.50000,12.15000,12.15000,2307000
07/24/2009,0000,12.30000,12.55000,12.15000,12.15000,5145000
07/27/2009,0000,12.30000,12.70000,12.30000,12.35000,2737000
07/28/2009,0000,12.50000,12.75000,12.30000,12.40000,8332000
07/29/2009,0000,12.40000,12.60000,12.20000,12.25000,3355000
07/30/2009,0000,12.15000,12.30000,11.90000,12.00000,5460000
07/31/2009,0000,12.15000,12.25000,11.70000,11.70000,3449000
08/03/2009,0000,11.70000,12.20000,11.70000,11.95000,1884000
08/04/2009,0000,12.25000,12.25000,11.70000,11.85000,1735000
08/05/2009,0000,11.95000,12.00000,11.05000,11.15000,7827000
08/06/2009,0000,10.40000,10.55000,10.40000,10.40000,3536000
08/10/2009,0000,9.68000,10.20000,9.68000,9.71000,17616000
08/11/2009,0000,9.70000,10.35000,9.60000,10.35000,13702000
08/12/2009,0000,10.35000,10.65000,10.00000,10.10000,7624000
08/13/2009,0000,10.05000,10.70000,10.05000,10.70000,9155000
08/14/2009,0000,11.00000,11.40000,10.80000,11.20000,14576000
08/17/2009,0000,11.15000,11.25000,10.70000,10.70000,4851000
08/18/2009,0000,10.30000,10.65000,9.99000,10.15000,5397000
08/19/2009,0000,10.30000,10.40000,10.15000,10.20000,1651000
08/20/2009,0000,10.20000,10.30000,9.80000,10.10000,2868000
08/21/2009,0000,10.20000,10.35000,9.92000,10.00000,2190000
08/24/2009,0000,10.20000,10.50000,10.10000,10.25000,2812000
08/25/2009,0000,10.25000,10.65000,10.25000,10.30000,3614000
08/26/2009,0000,10.25000,10.35000,10.05000,10.05000,1937000
08/27/2009,0000,10.00000,10.40000,9.85000,9.95000,3357000
08/28/2009,0000,10.05000,10.15000,9.96000,9.99000,1869000
08/31/2009,0000,10.00000,10.30000,10.00000,10.05000,1841000
09/01/2009,0000,10.05000,10.20000,10.00000,10.05000,2275000
09/02/2009,0000,10.05000,10.50000,10.05000,10.25000,3792000
09/03/2009,0000,10.30000,10.40000,10.05000,10.15000,2487000
09/04/2009,0000,10.25000,10.35000,10.15000,10.20000,1718000
09/07/2009,0000,10.20000,10.50000,10.15000,10.25000,3097000
09/08/2009,0000,10.50000,10.95000,10.50000,10.95000,7598000
09/09/2009,0000,11.25000,11.30000,10.70000,10.80000,8596000
09/10/2009,0000,11.00000,11.15000,10.65000,10.80000,4286000
09/11/2009,0000,10.80000,10.95000,10.70000,10.75000,1677000
09/14/2009,0000,11.00000,11.50000,11.00000,11.05000,10663000
09/15/2009,0000,10.90000,11.20000,10.90000,11.05000,3840000
09/16/2009,0000,11.20000,11.35000,11.10000,11.15000,3811000
09/17/2009,0000,11.25000,11.60000,11.20000,11.30000,6642000
09/18/2009,0000,11.30000,11.55000,11.25000,11.30000,2550000
09/21/2009,0000,11.30000,11.35000,11.05000,11.05000,3418000
09/22/2009,0000,11.25000,11.25000,10.90000,10.90000,2852000
09/23/2009,0000,10.85000,10.95000,10.20000,10.30000,5392000
09/24/2009,0000,10.25000,10.50000,10.25000,10.40000,1961000
09/25/2009,0000,10.40000,10.70000,10.35000,10.55000,1608000
09/28/2009,0000,10.45000,10.50000,10.30000,10.30000,1051000
09/29/2009,0000,10.50000,10.55000,10.35000,10.40000,872000
09/30/2009,0000,10.40000,10.80000,10.40000,10.60000,2560000
10/01/2009,0000,10.65000,10.85000,10.60000,10.60000,2305000
10/02/2009,0000,10.60000,10.85000,10.55000,10.60000,2649000
10/05/2009,0000,10.80000,11.10000,10.75000,10.90000,4485000
10/06/2009,0000,11.20000,11.65000,11.10000,11.65000,12435000
10/07/2009,0000,11.80000,12.30000,11.70000,11.80000,15296000
10/08/2009,0000,12.20000,12.40000,11.80000,11.80000,9126000
10/09/2009,0000,12.20000,12.35000,11.90000,12.00000,6349000
10/12/2009,0000,12.10000,12.35000,12.00000,12.10000,5644000
10/13/2009,0000,12.00000,12.60000,11.90000,12.20000,7784000
10/14/2009,0000,12.40000,13.00000,12.10000,12.60000,18077000
10/15/2009,0000,13.00000,13.00000,12.05000,12.20000,13908000
10/16/2009,0000,12.20000,12.55000,12.15000,12.20000,4738000
10/19/2009,0000,12.20000,12.35000,12.15000,12.30000,2858000
10/20/2009,0000,12.45000,12.45000,12.10000,12.15000,3156000
10/21/2009,0000,12.15000,12.35000,12.05000,12.10000,2813000
10/22/2009,0000,12.00000,12.20000,11.65000,11.70000,5043000
10/23/2009,0000,11.90000,12.05000,11.80000,12.00000,2604000
10/26/2009,0000,12.10000,12.30000,11.90000,11.95000,2844000
10/27/2009,0000,11.90000,12.05000,11.80000,12.00000,1629000
10/28/2009,0000,12.00000,12.05000,11.80000,11.80000,1797000
10/29/2009,0000,11.70000,11.75000,11.15000,11.40000,4973000
10/30/2009,0000,11.70000,11.80000,11.60000,11.70000,3021000
11/02/2009,0000,11.70000,11.70000,11.25000,11.70000,2380000
11/03/2009,0000,11.85000,11.85000,11.65000,11.65000,1242000
11/04/2009,0000,11.80000,12.15000,11.75000,12.00000,3459000
11/05/2009,0000,12.10000,12.20000,11.75000,11.75000,1842000
11/06/2009,0000,11.95000,12.00000,11.70000,11.70000,1471000
11/09/2009,0000,11.70000,11.80000,11.65000,11.70000,1275000
11/10/2009,0000,11.80000,11.95000,11.70000,11.85000,2258000
11/11/2009,0000,11.95000,12.00000,11.70000,11.70000,1973000
11/12/2009,0000,11.65000,11.80000,11.65000,11.65000,1442000
11/13/2009,0000,11.60000,11.85000,11.60000,11.65000,1792000
11/16/2009,0000,11.70000,11.80000,11.55000,11.60000,2204000
11/17/2009,0000,11.60000,11.80000,11.50000,11.55000,1872000
11/18/2009,0000,11.40000,11.60000,11.30000,11.40000,4991000
11/19/2009,0000,11.40000,11.45000,11.20000,11.20000,3007000
11/20/2009,0000,11.30000,11.35000,11.20000,11.20000,2551000
11/23/2009,0000,11.20000,11.35000,11.00000,11.00000,1668000
11/24/2009,0000,11.10000,11.20000,10.85000,10.85000,2586000
11/25/2009,0000,10.90000,11.15000,10.85000,11.00000,2944000
11/26/2009,0000,11.05000,11.55000,10.95000,11.35000,4974000
11/27/2009,0000,11.25000,11.25000,10.80000,10.85000,3261000
11/30/2009,0000,11.00000,11.15000,10.95000,10.95000,1351000
12/01/2009,0000,11.10000,11.20000,10.85000,11.20000,1702000
12/02/2009,0000,11.20000,11.35000,11.00000,11.00000,2963000
12/03/2009,0000,11.10000,11.10000,10.90000,10.95000,1440000
12/04/2009,0000,10.95000,11.05000,10.90000,10.90000,1215000
12/07/2009,0000,11.00000,11.05000,10.85000,10.90000,1937000
12/08/2009,0000,11.05000,11.05000,10.90000,10.90000,1239000
12/09/2009,0000,10.90000,11.15000,10.80000,11.05000,2822000
12/11/2009,0000,10.85000,11.20000,10.85000,11.05000,2390000
12/14/2009,0000,11.20000,11.50000,11.05000,11.15000,5385000
12/15/2009,0000,11.25000,11.35000,11.15000,11.15000,1634000
12/16/2009,0000,11.20000,11.25000,11.00000,11.05000,1548000
12/17/2009,0000,11.15000,11.20000,11.00000,11.05000,2390000
12/18/2009,0000,11.05000,11.20000,11.00000,11.15000,1952000
12/21/2009,0000,11.15000,11.20000,11.00000,11.00000,1343000
12/22/2009,0000,11.00000,11.15000,11.00000,11.05000,946000
12/23/2009,0000,11.05000,11.35000,11.05000,11.25000,3360000
12/25/2009,0000,11.15000,11.15000,11.05000,11.05000,2342000
12/28/2009,0000,11.10000,11.40000,11.05000,11.25000,5196000
12/29/2009,0000,11.30000,11.40000,11.20000,11.25000,2601217
