DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.60000,7.65000,7.55000,7.55000,338000
04/03/2007,0000,7.60000,7.65000,7.53000,7.55000,48000
04/04/2007,0000,7.63000,7.65000,7.52000,7.55000,152000
04/09/2007,0000,7.55000,7.74000,7.55000,7.74000,157000
04/10/2007,0000,7.80000,7.80000,7.68000,7.74000,266000
04/11/2007,0000,7.81000,8.08000,7.81000,7.97000,1177000
04/12/2007,0000,8.05000,8.05000,7.85000,7.97000,489000
04/13/2007,0000,8.00000,8.13000,7.92000,7.94000,748000
04/16/2007,0000,8.70000,9.08000,8.56000,9.08000,3459000
04/17/2007,0000,9.71000,9.71000,9.12000,9.50000,6554000
04/18/2007,0000,9.53000,9.55000,8.84000,9.37000,2938000
04/19/2007,0000,9.04000,9.38000,9.04000,9.20000,1882000
04/20/2007,0000,9.30000,9.38000,9.00000,9.02000,1032000
04/23/2007,0000,9.02000,9.02000,8.71000,8.80000,669000
04/24/2007,0000,8.80000,8.97000,8.80000,8.95000,474000
04/25/2007,0000,8.95000,9.00000,8.82000,8.99000,491000
04/26/2007,0000,9.00000,9.09000,8.80000,8.80000,385000
04/27/2007,0000,8.85000,8.85000,8.43000,8.45000,540000
04/30/2007,0000,8.40000,8.43000,7.86000,8.08000,767000
05/02/2007,0000,8.20000,8.20000,7.81000,7.90000,632000
05/03/2007,0000,7.90000,7.90000,7.35000,7.35000,1244000
05/04/2007,0000,7.35000,7.59000,7.35000,7.50000,804000
05/07/2007,0000,7.60000,7.72000,7.50000,7.65000,425000
05/08/2007,0000,7.66000,7.68000,7.53000,7.67000,657000
05/09/2007,0000,7.70000,7.74000,7.60000,7.60000,327000
05/10/2007,0000,7.67000,7.74000,7.53000,7.65000,668000
05/11/2007,0000,7.65000,7.76000,7.54000,7.63000,556000
05/14/2007,0000,7.65000,7.65000,7.31000,7.60000,400000
05/15/2007,0000,7.60000,7.92000,7.60000,7.60000,616000
05/16/2007,0000,7.84000,7.87000,7.74000,7.75000,915000
05/17/2007,0000,7.90000,7.95000,7.66000,7.66000,592000
05/18/2007,0000,7.66000,7.78000,7.49000,7.50000,300000
05/21/2007,0000,7.50000,7.68000,7.48000,7.60000,348000
05/22/2007,0000,7.60000,7.65000,7.53000,7.55000,397000
05/23/2007,0000,7.63000,7.63000,7.54000,7.54000,372000
05/24/2007,0000,7.53000,7.53000,7.45000,7.52000,251000
05/25/2007,0000,7.52000,7.52000,7.40000,7.40000,255000
05/28/2007,0000,7.40000,7.50000,7.38000,7.47000,641000
05/29/2007,0000,7.55000,7.78000,7.52000,7.60000,1102000
05/30/2007,0000,7.74000,7.74000,7.47000,7.47000,282000
05/31/2007,0000,7.59000,7.59000,7.48000,7.48000,322000
06/01/2007,0000,7.48000,7.50000,7.36000,7.38000,577000
06/04/2007,0000,7.44000,7.44000,7.36000,7.38000,315000
06/05/2007,0000,7.39000,7.39000,7.30000,7.35000,352000
06/06/2007,0000,7.37000,7.40000,7.24000,7.35000,565000
06/07/2007,0000,7.35000,7.35000,7.30000,7.35000,283000
06/08/2007,0000,7.34000,7.34000,7.20000,7.20000,249000
06/11/2007,0000,7.34000,7.42000,7.32000,7.33000,522000
06/12/2007,0000,7.84000,7.84000,7.84000,7.84000,579000
06/13/2007,0000,8.38000,8.38000,8.20000,8.38000,6211000
06/14/2007,0000,8.62000,8.66000,7.82000,8.15000,2324000
06/15/2007,0000,8.30000,8.30000,7.95000,8.20000,1204000
06/20/2007,0000,8.40000,8.55000,8.30000,8.39000,1673000
06/21/2007,0000,8.30000,8.36000,8.08000,8.12000,1242000
06/22/2007,0000,8.15000,8.30000,8.11000,8.14000,816000
06/25/2007,0000,7.78000,8.14000,7.78000,8.10000,1550000
06/26/2007,0000,8.13000,8.13000,7.96000,8.09000,859000
06/27/2007,0000,8.11000,8.28000,8.10000,8.20000,1865000
06/28/2007,0000,8.30000,8.50000,8.21000,8.50000,2088000
06/29/2007,0000,8.55000,8.85000,8.42000,8.60000,3413000
07/02/2007,0000,8.90000,8.90000,8.50000,8.69000,2646000
07/03/2007,0000,8.75000,8.85000,8.63000,8.66000,2403000
07/04/2007,0000,8.66000,9.01000,8.66000,8.75000,3339000
07/05/2007,0000,8.85000,9.21000,8.77000,9.10000,4113000
07/06/2007,0000,9.19000,9.42000,9.00000,9.23000,3759000
07/09/2007,0000,9.45000,9.45000,8.95000,8.97000,2656000
07/10/2007,0000,8.97000,9.04000,8.63000,8.71000,2499000
07/11/2007,0000,8.71000,8.72000,8.53000,8.57000,2090000
07/12/2007,0000,8.50000,9.15000,8.50000,9.05000,5660000
07/13/2007,0000,9.35000,9.68000,9.10000,9.68000,7881000
07/16/2007,0000,10.10000,10.35000,10.10000,10.35000,3859000
07/17/2007,0000,11.00000,11.05000,10.30000,11.05000,9422000
07/18/2007,0000,11.80000,11.80000,11.30000,11.80000,4964000
07/19/2007,0000,12.60000,12.60000,11.30000,11.30000,12591000
07/20/2007,0000,11.30000,11.80000,10.65000,10.85000,5534000
07/23/2007,0000,10.90000,11.55000,10.90000,11.30000,4395000
07/24/2007,0000,11.50000,12.05000,11.50000,12.05000,6850000
07/25/2007,0000,12.15000,12.50000,11.60000,11.70000,4337000
07/26/2007,0000,11.80000,12.20000,10.90000,10.90000,4824000
07/27/2007,0000,10.15000,11.15000,10.15000,10.50000,2026000
07/30/2007,0000,10.50000,11.20000,10.50000,11.20000,3400000
07/31/2007,0000,11.80000,11.95000,11.15000,11.60000,8912000
08/01/2007,0000,11.30000,11.70000,10.80000,11.10000,2486000
08/02/2007,0000,11.20000,11.50000,10.35000,10.50000,2465000
08/03/2007,0000,10.70000,10.90000,10.50000,10.80000,1871000
08/06/2007,0000,10.40000,10.60000,10.20000,10.50000,1030000
08/07/2007,0000,10.90000,10.90000,10.20000,10.35000,925000
08/08/2007,0000,10.45000,11.05000,10.40000,11.05000,2996000
08/09/2007,0000,11.15000,11.25000,10.75000,10.80000,2204000
08/10/2007,0000,10.45000,11.00000,10.30000,11.00000,1408000
08/13/2007,0000,11.50000,11.50000,10.85000,10.85000,2148000
08/14/2007,0000,10.90000,11.10000,10.80000,10.85000,1632000
08/15/2007,0000,10.70000,11.10000,10.20000,10.25000,1246000
08/16/2007,0000,10.20000,10.20000,9.54000,9.54000,1282000
08/17/2007,0000,9.40000,9.65000,8.88000,8.88000,1375000
08/20/2007,0000,9.40000,9.50000,9.26000,9.49000,941000
08/21/2007,0000,9.50000,9.98000,9.30000,9.51000,1557000
08/22/2007,0000,9.52000,9.60000,9.31000,9.40000,678000
08/23/2007,0000,9.70000,9.70000,9.50000,9.52000,594000
08/24/2007,0000,9.52000,9.69000,9.41000,9.41000,493000
08/27/2007,0000,9.58000,9.59000,9.10000,9.20000,628000
08/28/2007,0000,9.00000,9.16000,8.82000,9.08000,511000
08/29/2007,0000,8.89000,8.89000,8.62000,8.84000,484000
08/30/2007,0000,9.10000,9.45000,9.10000,9.45000,1390000
08/31/2007,0000,9.85000,9.85000,9.45000,9.55000,1969000
09/03/2007,0000,9.65000,10.20000,9.45000,10.20000,3292000
09/04/2007,0000,10.40000,10.60000,10.00000,10.35000,3307000
09/05/2007,0000,10.45000,10.50000,10.00000,10.00000,1023000
09/06/2007,0000,9.45000,9.95000,9.45000,9.88000,548000
09/07/2007,0000,9.88000,10.10000,9.88000,9.98000,713000
09/10/2007,0000,9.75000,9.94000,9.65000,9.91000,416000
09/11/2007,0000,9.91000,10.20000,9.91000,10.00000,612000
09/12/2007,0000,10.25000,10.25000,9.96000,10.00000,554000
09/13/2007,0000,10.00000,10.70000,10.00000,10.45000,3366000
09/14/2007,0000,10.45000,10.65000,10.10000,10.30000,1301000
09/17/2007,0000,10.45000,10.80000,10.30000,10.50000,2339000
09/19/2007,0000,10.80000,10.80000,10.30000,10.40000,1615000
09/20/2007,0000,10.45000,10.90000,10.00000,10.90000,2381000
09/21/2007,0000,11.05000,11.65000,10.70000,10.95000,5918000
09/26/2007,0000,11.40000,11.70000,11.25000,11.70000,4414000
09/27/2007,0000,12.05000,12.10000,11.40000,11.50000,4646000
09/28/2007,0000,11.50000,11.75000,11.40000,11.45000,2560000
10/01/2007,0000,12.00000,12.15000,11.65000,11.80000,2522000
10/02/2007,0000,12.00000,12.00000,11.20000,11.40000,2640000
10/03/2007,0000,11.25000,11.40000,10.80000,11.15000,1730000
10/04/2007,0000,11.00000,11.20000,10.85000,11.00000,1201000
10/05/2007,0000,10.90000,11.30000,10.90000,11.05000,1383000
10/08/2007,0000,11.05000,11.30000,10.80000,10.80000,863000
10/09/2007,0000,11.00000,11.00000,10.40000,10.70000,1292000
10/11/2007,0000,10.80000,10.95000,10.75000,10.80000,743000
10/12/2007,0000,10.85000,11.30000,10.75000,10.75000,1324000
10/15/2007,0000,10.90000,10.90000,10.55000,10.70000,526000
10/16/2007,0000,10.60000,11.00000,10.60000,10.65000,969000
10/17/2007,0000,10.70000,10.80000,10.55000,10.60000,654000
10/18/2007,0000,10.80000,10.80000,10.40000,10.40000,685000
10/19/2007,0000,10.30000,10.50000,10.15000,10.15000,1036000
10/22/2007,0000,10.10000,10.10000,9.81000,9.87000,822000
10/23/2007,0000,9.90000,10.20000,9.90000,10.15000,598000
10/24/2007,0000,10.20000,10.60000,10.15000,10.15000,1192000
10/25/2007,0000,10.25000,10.30000,10.00000,10.05000,452000
10/26/2007,0000,10.15000,10.30000,10.10000,10.25000,399000
10/29/2007,0000,10.45000,10.60000,10.35000,10.40000,776000
10/30/2007,0000,10.60000,10.60000,10.20000,10.30000,332000
10/31/2007,0000,10.40000,10.60000,10.10000,10.60000,908000
11/01/2007,0000,10.60000,10.60000,10.25000,10.25000,629000
11/02/2007,0000,9.75000,10.15000,9.75000,10.05000,565000
11/05/2007,0000,10.00000,10.40000,10.00000,10.25000,486000
11/06/2007,0000,10.20000,10.30000,10.05000,10.10000,732000
11/07/2007,0000,10.15000,10.70000,10.15000,10.45000,1555000
11/08/2007,0000,10.30000,10.30000,9.85000,10.00000,1063000
11/09/2007,0000,10.00000,10.10000,9.76000,9.97000,603000
11/12/2007,0000,9.77000,9.87000,9.60000,9.75000,756000
11/13/2007,0000,9.86000,10.00000,9.80000,9.94000,423000
11/14/2007,0000,10.30000,10.30000,10.10000,10.10000,619000
11/15/2007,0000,10.15000,10.25000,10.00000,10.10000,390000
11/16/2007,0000,10.10000,10.20000,9.95000,10.15000,500000
11/19/2007,0000,10.15000,10.30000,10.05000,10.05000,339000
11/20/2007,0000,9.82000,10.10000,9.82000,10.05000,396000
11/21/2007,0000,10.05000,10.05000,9.90000,9.99000,633000
11/22/2007,0000,9.98000,9.99000,9.88000,9.99000,796000
11/23/2007,0000,10.15000,10.15000,9.91000,9.93000,727000
11/26/2007,0000,9.95000,10.00000,9.85000,9.90000,333000
11/27/2007,0000,9.82000,9.90000,9.60000,9.89000,623000
11/28/2007,0000,9.91000,9.91000,9.65000,9.87000,657000
11/29/2007,0000,9.75000,9.95000,9.75000,9.87000,447000
11/30/2007,0000,9.76000,10.00000,9.76000,9.98000,549000
12/03/2007,0000,9.98000,9.98000,9.85000,9.95000,371000
12/04/2007,0000,9.95000,10.15000,9.85000,10.00000,695000
12/05/2007,0000,10.00000,10.00000,9.90000,9.96000,205000
12/06/2007,0000,9.98000,10.05000,9.95000,9.96000,554000
12/07/2007,0000,9.96000,9.97000,9.90000,9.96000,257000
12/10/2007,0000,9.96000,9.97000,9.92000,9.96000,426000
12/11/2007,0000,10.00000,10.00000,9.95000,9.98000,248000
12/12/2007,0000,9.80000,9.97000,9.80000,9.96000,241000
12/13/2007,0000,10.00000,10.15000,9.86000,9.95000,828000
12/14/2007,0000,9.99000,9.99000,9.40000,9.75000,653000
12/17/2007,0000,9.70000,9.70000,9.07000,9.07000,491000
12/18/2007,0000,8.50000,8.82000,8.44000,8.82000,1345000
12/19/2007,0000,8.79000,9.20000,8.51000,9.00000,661000
12/20/2007,0000,9.20000,9.20000,8.70000,8.89000,489000
12/21/2007,0000,9.00000,9.00000,8.35000,8.50000,381000
12/24/2007,0000,8.70000,8.89000,8.70000,8.80000,373000
12/25/2007,0000,8.80000,9.27000,8.80000,9.12000,1369000
12/26/2007,0000,9.10000,9.50000,9.00000,9.38000,1420000
12/27/2007,0000,9.38000,9.70000,9.38000,9.40000,1065000
12/28/2007,0000,9.30000,9.50000,9.30000,9.34000,317000
12/31/2007,0000,9.40000,9.78000,9.40000,9.75000,767000
01/02/2008,0000,9.61000,9.77000,9.60000,9.75000,692000
01/03/2008,0000,9.75000,10.30000,9.75000,10.00000,1545000
01/04/2008,0000,10.15000,10.55000,10.10000,10.25000,1320000
01/07/2008,0000,10.10000,10.40000,9.91000,9.94000,931000
01/08/2008,0000,10.15000,10.30000,10.10000,10.15000,1352000
01/09/2008,0000,10.00000,10.25000,10.00000,10.20000,545000
01/10/2008,0000,10.20000,10.70000,10.20000,10.50000,1050000
01/11/2008,0000,10.70000,10.70000,10.15000,10.20000,503000
01/14/2008,0000,10.30000,10.45000,10.20000,10.25000,768000
01/15/2008,0000,10.35000,10.70000,10.35000,10.40000,872000
01/16/2008,0000,10.40000,10.55000,10.10000,10.20000,637000
01/17/2008,0000,10.50000,10.55000,10.00000,10.20000,309000
01/18/2008,0000,9.90000,10.20000,9.70000,10.20000,542000
01/21/2008,0000,10.20000,10.40000,10.20000,10.40000,536000
01/22/2008,0000,9.68000,9.95000,9.68000,9.68000,577000
01/23/2008,0000,9.88000,9.89000,9.05000,9.35000,586000
01/24/2008,0000,9.59000,9.67000,9.20000,9.60000,155000
01/25/2008,0000,9.47000,9.70000,9.47000,9.60000,142000
01/28/2008,0000,9.60000,9.60000,9.06000,9.40000,204000
01/29/2008,0000,9.45000,9.45000,9.26000,9.40000,261000
01/30/2008,0000,9.48000,9.48000,9.33000,9.40000,128000
01/31/2008,0000,9.49000,9.49000,9.25000,9.40000,200000
02/01/2008,0000,9.31000,9.65000,9.31000,9.59000,855000
02/12/2008,0000,9.40000,9.74000,9.40000,9.64000,1841000
02/13/2008,0000,9.65000,9.71000,9.65000,9.66000,211000
02/14/2008,0000,9.83000,9.88000,9.71000,9.85000,141000
02/15/2008,0000,9.80000,9.84000,9.70000,9.73000,226000
02/18/2008,0000,10.10000,10.40000,10.10000,10.40000,850000
02/19/2008,0000,10.90000,11.10000,10.65000,10.70000,1944000
02/20/2008,0000,10.50000,10.70000,10.30000,10.40000,658000
02/21/2008,0000,10.60000,10.70000,10.40000,10.55000,518000
02/22/2008,0000,10.40000,10.50000,10.35000,10.40000,245000
02/25/2008,0000,10.65000,11.00000,10.60000,10.90000,1191000
02/26/2008,0000,10.95000,11.00000,10.50000,10.55000,915000
02/27/2008,0000,10.65000,11.25000,10.65000,11.25000,3841000
02/29/2008,0000,11.50000,12.00000,11.45000,12.00000,5415000
03/03/2008,0000,12.10000,12.80000,12.10000,12.80000,7119000
03/04/2008,0000,13.65000,13.65000,12.75000,13.40000,10259000
03/05/2008,0000,13.40000,13.90000,13.05000,13.70000,6028000
03/06/2008,0000,13.70000,13.80000,12.90000,13.00000,3812000
03/07/2008,0000,13.00000,13.50000,12.80000,13.00000,3419000
03/10/2008,0000,13.00000,13.20000,12.10000,12.20000,3125000
03/11/2008,0000,12.20000,12.70000,12.05000,12.70000,2902000
03/12/2008,0000,13.40000,13.40000,12.50000,12.50000,1938000
03/13/2008,0000,12.40000,12.55000,11.90000,11.95000,1252000
03/14/2008,0000,12.05000,12.25000,11.70000,11.85000,819000
03/17/2008,0000,11.35000,11.75000,11.30000,11.60000,1048000
03/18/2008,0000,11.70000,11.90000,11.50000,11.80000,888000
03/19/2008,0000,11.90000,12.05000,11.60000,11.65000,802000
03/20/2008,0000,11.45000,11.50000,11.25000,11.45000,909000
03/21/2008,0000,11.55000,11.55000,11.25000,11.30000,1040000
03/24/2008,0000,11.70000,12.05000,11.50000,12.05000,1744000
03/25/2008,0000,12.45000,12.45000,12.05000,12.20000,1630000
03/26/2008,0000,12.35000,13.00000,12.35000,12.90000,2445000
03/27/2008,0000,12.90000,13.35000,12.85000,12.90000,2542000
03/28/2008,0000,12.70000,12.90000,12.55000,12.75000,809000
03/31/2008,0000,12.75000,12.95000,12.60000,12.75000,921000
04/01/2008,0000,12.85000,12.95000,12.00000,12.50000,865000
04/02/2008,0000,12.60000,12.60000,11.85000,12.00000,1246000
04/03/2008,0000,12.00000,12.00000,11.80000,11.80000,443000
04/07/2008,0000,11.80000,12.15000,11.80000,12.15000,416000
04/08/2008,0000,12.15000,12.20000,12.00000,12.10000,492000
04/09/2008,0000,12.15000,12.85000,12.15000,12.60000,1798000
04/10/2008,0000,12.85000,12.85000,12.40000,12.80000,1675000
04/11/2008,0000,12.90000,13.00000,12.65000,12.90000,1284000
04/14/2008,0000,13.00000,13.75000,12.95000,13.75000,4035000
04/15/2008,0000,14.00000,14.20000,13.15000,13.25000,1921000
04/16/2008,0000,13.50000,13.80000,13.35000,13.60000,2598000
04/17/2008,0000,13.80000,13.80000,13.15000,13.15000,1575000
04/18/2008,0000,13.15000,13.65000,13.15000,13.40000,1514000
04/21/2008,0000,13.60000,13.75000,13.45000,13.45000,1506000
04/22/2008,0000,13.45000,14.35000,13.40000,14.35000,3703000
04/23/2008,0000,15.20000,15.20000,14.35000,14.50000,3581000
04/24/2008,0000,14.40000,15.50000,14.40000,15.50000,3676000
04/25/2008,0000,16.50000,16.55000,16.05000,16.55000,9741000
04/28/2008,0000,16.40000,16.40000,15.40000,15.40000,5741000
04/29/2008,0000,15.45000,16.45000,15.45000,16.45000,9946000
04/30/2008,0000,17.60000,17.60000,17.60000,17.60000,4769000
05/02/2008,0000,18.80000,18.80000,18.80000,18.80000,4212000
05/05/2008,0000,20.10000,20.10000,19.60000,20.10000,19105000
05/06/2008,0000,20.10000,20.10000,18.70000,19.30000,12261000
05/07/2008,0000,19.30000,20.30000,18.80000,19.80000,10533000
05/08/2008,0000,18.80000,19.70000,18.80000,19.60000,5115000
05/09/2008,0000,19.60000,20.65000,19.45000,19.60000,9488000
05/12/2008,0000,19.60000,20.30000,19.00000,19.00000,4799000
05/13/2008,0000,19.10000,19.55000,18.80000,19.10000,4769000
05/14/2008,0000,19.40000,20.40000,19.00000,20.40000,6476000
05/15/2008,0000,20.90000,21.80000,20.20000,21.30000,12420000
05/16/2008,0000,21.30000,21.35000,20.55000,20.90000,4979000
05/19/2008,0000,20.70000,22.00000,20.40000,21.60000,6982000
05/20/2008,0000,21.80000,22.70000,21.25000,21.25000,8606000
05/21/2008,0000,21.25000,22.40000,21.25000,22.10000,6272000
05/22/2008,0000,22.10000,22.95000,21.40000,21.70000,6326000
05/23/2008,0000,21.80000,22.30000,21.05000,21.05000,5221000
05/26/2008,0000,20.10000,20.80000,19.60000,19.60000,3656000
05/27/2008,0000,19.50000,19.80000,19.00000,19.30000,2572000
05/28/2008,0000,19.30000,19.80000,19.10000,19.10000,2090000
05/29/2008,0000,19.15000,19.45000,17.80000,18.20000,2897000
05/30/2008,0000,18.35000,18.35000,17.00000,17.50000,3835000
06/02/2008,0000,16.50000,17.70000,16.50000,17.40000,3324000
06/03/2008,0000,17.00000,18.30000,17.00000,18.00000,3529000
06/04/2008,0000,17.95000,18.20000,17.55000,17.65000,2600000
06/05/2008,0000,17.65000,18.05000,17.50000,17.85000,1967000
06/06/2008,0000,18.20000,19.05000,18.20000,19.05000,3657000
06/10/2008,0000,19.10000,19.10000,17.90000,18.00000,2285000
06/11/2008,0000,18.05000,18.40000,17.30000,17.30000,1082000
06/12/2008,0000,17.00000,18.00000,16.90000,17.30000,5361000
06/13/2008,0000,17.60000,17.80000,16.70000,17.20000,3014000
06/16/2008,0000,17.70000,18.40000,17.45000,18.40000,4970000
06/17/2008,0000,19.00000,19.65000,19.00000,19.65000,10458000
06/18/2008,0000,20.60000,21.00000,20.15000,21.00000,11111000
06/19/2008,0000,20.30000,21.00000,19.80000,20.25000,5927000
06/20/2008,0000,20.25000,20.40000,18.85000,18.85000,4465000
06/23/2008,0000,18.35000,18.50000,17.60000,18.00000,2719000
06/24/2008,0000,17.60000,18.15000,17.60000,17.85000,1868000
06/25/2008,0000,17.60000,17.85000,16.65000,17.70000,2627000
06/26/2008,0000,17.70000,18.90000,17.20000,18.85000,6377000
06/27/2008,0000,18.05000,20.10000,18.00000,20.10000,15221000
06/30/2008,0000,20.85000,20.85000,19.80000,20.10000,9362000
07/01/2008,0000,20.10000,20.50000,18.70000,19.15000,4752000
07/02/2008,0000,19.15000,19.85000,18.80000,19.45000,3074000
07/03/2008,0000,18.80000,20.80000,18.80000,20.80000,7655000
07/04/2008,0000,20.80000,20.80000,19.35000,19.40000,8090000
07/07/2008,0000,18.65000,19.65000,18.45000,19.55000,3557000
07/08/2008,0000,18.80000,19.35000,18.20000,18.20000,4397000
07/09/2008,0000,18.20000,18.20000,16.95000,17.20000,5525000
07/10/2008,0000,16.95000,17.65000,16.95000,17.10000,4770000
07/11/2008,0000,17.30000,18.25000,17.00000,18.25000,6559000
07/14/2008,0000,17.80000,19.15000,17.80000,18.30000,5737000
07/15/2008,0000,18.00000,18.90000,17.65000,17.75000,4312000
07/16/2008,0000,17.75000,18.20000,17.00000,17.05000,2990000
07/17/2008,0000,17.60000,17.75000,17.25000,17.35000,2299000
07/18/2008,0000,17.35000,18.00000,16.60000,16.85000,4323000
07/21/2008,0000,16.85000,17.25000,15.70000,16.60000,5833000
07/22/2008,0000,16.20000,16.35000,15.85000,16.00000,2734000
07/23/2008,0000,16.00000,16.75000,15.95000,16.55000,4115000
07/24/2008,0000,16.50000,17.00000,15.90000,17.00000,3176000
07/25/2008,0000,16.40000,16.90000,16.20000,16.60000,1623000
07/29/2008,0000,16.05000,16.90000,16.05000,16.30000,1638000
07/30/2008,0000,16.30000,16.35000,15.60000,15.60000,3179000
07/31/2008,0000,15.70000,16.10000,14.60000,14.70000,2231000
08/01/2008,0000,14.10000,14.70000,13.70000,14.50000,3266000
08/04/2008,0000,14.20000,15.10000,14.20000,14.70000,1956000
08/05/2008,0000,14.55000,14.70000,13.70000,13.70000,1107000
08/06/2008,0000,12.75000,13.40000,12.75000,13.40000,3330000
08/07/2008,0000,13.00000,13.40000,12.80000,13.05000,1629000
08/08/2008,0000,13.05000,13.40000,13.00000,13.20000,2601000
08/11/2008,0000,13.00000,13.15000,12.50000,12.65000,1156000
08/12/2008,0000,12.70000,13.45000,12.65000,13.10000,5013000
08/13/2008,0000,13.10000,13.15000,12.70000,13.10000,1400000
08/14/2008,0000,13.70000,14.00000,13.70000,14.00000,8761000
08/15/2008,0000,13.90000,13.90000,13.05000,13.05000,5556000
08/18/2008,0000,12.80000,12.80000,12.15000,12.15000,2598000
08/19/2008,0000,12.10000,12.35000,11.90000,12.05000,2417000
08/20/2008,0000,12.10000,12.40000,12.00000,12.40000,1858000
08/21/2008,0000,12.60000,12.75000,12.00000,12.00000,2200000
08/22/2008,0000,12.35000,12.55000,12.05000,12.25000,2951000
08/25/2008,0000,12.30000,12.35000,12.00000,12.30000,1558000
08/26/2008,0000,12.20000,12.20000,11.70000,11.90000,2195000
08/27/2008,0000,11.90000,12.10000,11.85000,12.05000,1167000
08/28/2008,0000,12.20000,12.50000,12.10000,12.30000,2236000
08/29/2008,0000,12.40000,12.50000,12.00000,12.20000,1803000
09/01/2008,0000,12.10000,12.50000,11.95000,12.10000,3415000
09/02/2008,0000,12.10000,12.10000,11.70000,11.70000,2331000
09/03/2008,0000,11.70000,11.70000,10.90000,10.90000,1824000
09/04/2008,0000,10.15000,10.50000,10.15000,10.15000,1476000
09/05/2008,0000,9.44000,9.50000,9.44000,9.44000,2083000
09/08/2008,0000,9.69000,10.10000,9.50000,10.05000,3461000
09/09/2008,0000,10.00000,10.00000,9.35000,9.35000,1632000
09/10/2008,0000,8.70000,9.30000,8.70000,9.16000,2534000
09/11/2008,0000,9.00000,9.20000,8.70000,8.70000,1499000
09/12/2008,0000,8.71000,8.85000,8.20000,8.55000,1645000
09/15/2008,0000,8.39000,8.39000,7.96000,8.08000,1368000
09/16/2008,0000,7.54000,7.66000,7.52000,7.52000,1273000
09/17/2008,0000,7.60000,7.75000,7.00000,7.00000,1489000
09/18/2008,0000,6.51000,6.51000,6.51000,6.51000,441000
09/19/2008,0000,6.57000,6.96000,6.57000,6.96000,1968000
09/22/2008,0000,7.27000,7.44000,7.09000,7.44000,1648000
09/23/2008,0000,7.37000,7.96000,7.20000,7.96000,2608000
09/24/2008,0000,8.10000,8.51000,7.90000,8.47000,3101000
09/25/2008,0000,8.27000,8.55000,8.10000,8.28000,1645000
09/26/2008,0000,8.35000,8.45000,7.71000,7.75000,1341000
09/30/2008,0000,7.21000,7.21000,7.21000,7.21000,390000
10/01/2008,0000,7.21000,7.47000,7.02000,7.20000,1498000
10/02/2008,0000,7.20000,7.40000,7.10000,7.22000,1329000
10/03/2008,0000,6.82000,7.20000,6.74000,7.20000,1367000
10/06/2008,0000,6.99000,7.00000,6.72000,6.81000,670000
10/07/2008,0000,6.37000,6.85000,6.37000,6.82000,1206000
10/08/2008,0000,6.50000,6.64000,6.35000,6.35000,762000
10/09/2008,0000,6.13000,6.45000,6.00000,6.05000,1323000
10/13/2008,0000,5.86000,6.07000,5.84000,6.07000,1140000
10/14/2008,0000,6.49000,6.49000,6.49000,6.49000,651000
10/15/2008,0000,6.55000,6.91000,6.41000,6.90000,1211000
10/16/2008,0000,6.66000,6.80000,6.66000,6.66000,1209000
10/17/2008,0000,6.66000,6.88000,6.50000,6.61000,569000
10/20/2008,0000,6.45000,6.61000,6.41000,6.61000,348000
10/21/2008,0000,6.93000,7.03000,6.71000,6.81000,820000
10/22/2008,0000,6.70000,6.81000,6.58000,6.70000,645000
10/23/2008,0000,6.47000,6.59000,6.47000,6.47000,395000
10/24/2008,0000,6.47000,6.47000,6.25000,6.25000,342000
10/27/2008,0000,5.82000,6.11000,5.82000,5.90000,466000
10/28/2008,0000,5.49000,6.29000,5.49000,6.20000,621000
10/29/2008,0000,6.50000,6.58000,6.21000,6.21000,673000
10/30/2008,0000,6.23000,6.64000,6.23000,6.64000,1033000
10/31/2008,0000,6.60000,6.96000,6.30000,6.86000,931000
11/03/2008,0000,6.56000,6.64000,6.38000,6.56000,1705000
11/04/2008,0000,6.40000,6.49000,6.16000,6.20000,987000
11/05/2008,0000,6.34000,6.63000,6.23000,6.63000,1909000
11/06/2008,0000,6.35000,6.35000,6.17000,6.17000,591000
11/07/2008,0000,5.74000,6.20000,5.74000,6.11000,1063000
11/10/2008,0000,6.11000,6.28000,6.01000,6.17000,654000
11/11/2008,0000,6.08000,6.17000,5.80000,5.86000,541000
11/12/2008,0000,5.85000,6.00000,5.66000,5.67000,339000
11/13/2008,0000,5.60000,5.60000,5.28000,5.34000,580000
11/14/2008,0000,5.50000,5.60000,5.33000,5.38000,427000
11/17/2008,0000,5.62000,5.75000,5.29000,5.75000,477000
11/18/2008,0000,6.15000,6.15000,6.15000,6.15000,889000
11/19/2008,0000,6.58000,6.58000,6.58000,6.58000,703000
11/20/2008,0000,6.58000,7.00000,6.21000,6.60000,2434000
11/21/2008,0000,6.54000,6.56000,6.14000,6.36000,1250000
11/24/2008,0000,6.36000,6.80000,6.30000,6.75000,1667000
11/25/2008,0000,6.74000,6.85000,6.55000,6.60000,1861000
11/26/2008,0000,6.61000,6.72000,6.43000,6.51000,946000
11/27/2008,0000,6.68000,6.78000,6.60000,6.77000,1013000
11/28/2008,0000,6.77000,6.77000,6.58000,6.58000,615000
12/01/2008,0000,6.55000,6.79000,6.50000,6.65000,668000
12/02/2008,0000,6.19000,6.90000,6.19000,6.82000,2225000
12/03/2008,0000,7.04000,7.29000,6.86000,7.29000,2488000
12/04/2008,0000,7.80000,7.80000,7.02000,7.20000,4004000
12/05/2008,0000,6.85000,7.20000,6.85000,7.13000,879000
12/08/2008,0000,7.20000,7.45000,7.03000,7.33000,2143000
12/09/2008,0000,7.40000,7.50000,7.19000,7.25000,1344000
12/10/2008,0000,7.21000,7.42000,7.21000,7.40000,1735000
12/11/2008,0000,7.40000,7.50000,7.13000,7.14000,999000
12/12/2008,0000,7.14000,7.25000,6.65000,6.80000,926000
12/15/2008,0000,6.82000,7.07000,6.82000,6.91000,606000
12/16/2008,0000,6.91000,7.20000,6.91000,7.14000,1145000
12/17/2008,0000,7.21000,7.30000,7.03000,7.05000,696000
12/18/2008,0000,7.05000,7.18000,7.05000,7.14000,497000
12/19/2008,0000,7.22000,7.40000,7.15000,7.23000,1264000
12/22/2008,0000,7.28000,7.28000,6.90000,6.90000,653000
12/23/2008,0000,6.88000,6.88000,6.42000,6.44000,731000
12/24/2008,0000,6.10000,6.67000,6.10000,6.65000,702000
12/25/2008,0000,6.71000,6.85000,6.65000,6.72000,617000
12/26/2008,0000,6.70000,6.79000,6.70000,6.72000,350000
12/29/2008,0000,6.70000,6.83000,6.70000,6.73000,289000
12/30/2008,0000,6.76000,6.99000,6.76000,6.90000,634000
12/31/2008,0000,6.99000,7.09000,6.85000,6.90000,556000
01/05/2009,0000,7.13000,7.15000,6.96000,7.00000,680000
01/06/2009,0000,7.06000,7.49000,6.94000,7.33000,3893000
01/07/2009,0000,7.38000,7.40000,7.20000,7.26000,958000
01/08/2009,0000,7.10000,7.15000,6.77000,6.77000,691000
01/09/2009,0000,6.80000,6.99000,6.80000,6.91000,237000
01/12/2009,0000,7.44000,7.87000,7.43000,7.71000,3030000
01/13/2009,0000,7.55000,7.55000,7.31000,7.49000,1139000
01/14/2009,0000,7.65000,7.65000,7.25000,7.28000,743000
01/15/2009,0000,7.18000,7.25000,7.03000,7.21000,520000
01/16/2009,0000,7.36000,7.36000,7.31000,7.31000,578000
01/19/2009,0000,7.30000,7.31000,6.93000,6.96000,561000
01/20/2009,0000,6.81000,6.90000,6.59000,6.66000,348000
01/21/2009,0000,6.30000,6.83000,6.30000,6.72000,385000
02/02/2009,0000,6.92000,6.92000,6.30000,6.36000,441000
02/03/2009,0000,6.40000,6.50000,6.16000,6.50000,337000
02/04/2009,0000,6.60000,6.68000,6.50000,6.53000,337000
02/05/2009,0000,6.60000,6.65000,6.48000,6.57000,195000
02/06/2009,0000,6.63000,6.68000,6.60000,6.61000,289000
02/09/2009,0000,6.92000,7.07000,6.72000,7.07000,1085000
02/10/2009,0000,7.50000,7.56000,7.15000,7.56000,3755000
02/11/2009,0000,7.40000,7.56000,7.30000,7.40000,1606000
02/12/2009,0000,7.75000,7.77000,7.07000,7.23000,1607000
02/13/2009,0000,7.31000,7.38000,7.25000,7.37000,1157000
02/16/2009,0000,7.08000,7.37000,6.99000,7.29000,625000
02/17/2009,0000,7.18000,7.18000,7.05000,7.06000,437000
02/18/2009,0000,6.85000,7.00000,6.81000,6.90000,457000
02/19/2009,0000,6.90000,6.99000,6.84000,6.85000,421000
02/20/2009,0000,6.92000,6.95000,6.81000,6.87000,322000
02/23/2009,0000,6.82000,6.86000,6.68000,6.72000,324000
02/24/2009,0000,6.72000,6.72000,6.57000,6.60000,242000
02/25/2009,0000,6.66000,6.88000,6.60000,6.65000,405000
02/26/2009,0000,6.65000,6.75000,6.65000,6.70000,160000
02/27/2009,0000,6.70000,6.70000,6.60000,6.69000,168000
03/02/2009,0000,6.69000,6.69000,6.34000,6.34000,359000
03/03/2009,0000,6.12000,6.34000,6.00000,6.34000,433000
03/04/2009,0000,6.09000,6.53000,6.09000,6.52000,480000
03/05/2009,0000,6.70000,6.80000,6.56000,6.71000,344000
03/06/2009,0000,6.60000,6.68000,6.52000,6.67000,200000
03/09/2009,0000,6.67000,6.70000,6.56000,6.69000,350000
03/10/2009,0000,6.69000,6.77000,6.69000,6.76000,273000
03/11/2009,0000,6.81000,6.85000,6.77000,6.81000,384000
03/12/2009,0000,6.81000,6.88000,6.75000,6.81000,401000
03/13/2009,0000,6.85000,7.09000,6.85000,7.05000,864000
03/16/2009,0000,7.10000,7.30000,7.00000,7.28000,1068000
03/17/2009,0000,7.45000,7.45000,7.10000,7.12000,710000
03/18/2009,0000,7.13000,7.20000,6.91000,6.95000,879000
03/19/2009,0000,7.01000,7.25000,7.01000,7.07000,1005000
03/20/2009,0000,7.28000,7.56000,7.25000,7.56000,1660000
03/23/2009,0000,8.08000,8.08000,8.08000,8.08000,2455000
03/24/2009,0000,8.64000,8.64000,8.22000,8.27000,7042000
03/25/2009,0000,8.27000,8.65000,8.19000,8.31000,2797000
03/26/2009,0000,8.35000,8.89000,8.32000,8.89000,5917000
03/27/2009,0000,9.00000,9.25000,8.70000,9.00000,4668000
03/30/2009,0000,9.00000,9.00000,8.37000,8.37000,2042000
03/31/2009,0000,8.16000,8.64000,8.16000,8.30000,1539000
04/01/2009,0000,8.50000,8.71000,8.35000,8.60000,1720000
04/02/2009,0000,8.89000,8.89000,8.66000,8.85000,1700000
04/03/2009,0000,8.97000,9.17000,8.70000,8.85000,3178000
04/06/2009,0000,9.03000,9.25000,8.90000,8.90000,2254000
04/07/2009,0000,8.90000,9.08000,8.90000,9.04000,1024000
04/08/2009,0000,8.90000,9.10000,8.43000,8.50000,1755000
04/09/2009,0000,8.50000,9.05000,8.50000,9.05000,3100000
04/10/2009,0000,9.27000,9.30000,8.95000,9.24000,4574000
04/13/2009,0000,9.24000,9.88000,9.24000,9.88000,4860000
04/14/2009,0000,9.98000,10.35000,9.70000,9.95000,4607000
04/15/2009,0000,9.95000,10.20000,9.62000,9.73000,2803000
04/16/2009,0000,9.99000,10.05000,9.70000,9.72000,1796000
04/17/2009,0000,9.90000,9.92000,9.04000,9.04000,1761000
04/20/2009,0000,8.60000,9.04000,8.50000,8.60000,1145000
04/21/2009,0000,8.31000,9.00000,8.26000,9.00000,701000
04/22/2009,0000,9.10000,9.50000,9.03000,9.30000,1313000
04/23/2009,0000,9.40000,9.40000,9.02000,9.12000,768000
04/24/2009,0000,9.10000,9.22000,8.95000,9.15000,1072000
04/27/2009,0000,9.19000,9.34000,8.67000,8.72000,1419000
04/28/2009,0000,8.52000,8.72000,8.11000,8.11000,1437000
04/29/2009,0000,8.01000,8.07000,7.68000,7.97000,824000
04/30/2009,0000,8.50000,8.52000,8.34000,8.52000,1152000
05/04/2009,0000,9.10000,9.11000,8.88000,9.00000,1875000
05/05/2009,0000,9.19000,9.23000,8.69000,8.70000,1098000
05/06/2009,0000,8.63000,9.00000,8.58000,8.91000,1003000
05/07/2009,0000,9.00000,9.53000,9.00000,9.53000,3584000
05/08/2009,0000,9.45000,9.57000,9.26000,9.35000,1536000
05/11/2009,0000,9.40000,9.79000,9.40000,9.58000,1367000
05/12/2009,0000,9.58000,9.60000,9.20000,9.36000,1804000
05/13/2009,0000,9.50000,10.00000,9.41000,10.00000,2741000
05/14/2009,0000,9.85000,9.93000,9.61000,9.66000,2299000
05/15/2009,0000,9.70000,10.20000,9.70000,10.15000,2896000
05/18/2009,0000,10.05000,10.20000,9.90000,10.00000,1489000
05/19/2009,0000,10.30000,10.30000,9.51000,9.57000,2767000
05/20/2009,0000,9.57000,9.85000,9.55000,9.58000,2012000
05/21/2009,0000,9.78000,9.97000,9.70000,9.70000,1378000
05/22/2009,0000,9.70000,10.35000,9.70000,10.35000,5344000
05/25/2009,0000,11.05000,11.05000,11.05000,11.05000,1954000
05/26/2009,0000,11.80000,11.80000,11.00000,11.65000,13830000
05/27/2009,0000,11.95000,12.15000,11.35000,11.75000,5582000
06/01/2009,0000,12.20000,12.55000,12.20000,12.55000,8807000
06/02/2009,0000,12.90000,13.40000,12.80000,12.95000,14305000
06/03/2009,0000,12.80000,12.80000,12.05000,12.05000,6453000
06/04/2009,0000,11.80000,12.30000,11.65000,12.15000,2730000
06/05/2009,0000,12.40000,12.95000,12.40000,12.65000,4304000
06/08/2009,0000,13.05000,13.05000,12.25000,12.40000,1942000
06/09/2009,0000,12.40000,12.40000,11.55000,11.55000,2299000
06/10/2009,0000,11.80000,12.35000,11.80000,12.30000,5298000
06/11/2009,0000,12.45000,13.15000,12.30000,13.15000,8102000
06/12/2009,0000,14.05000,14.05000,14.05000,14.05000,2315000
06/15/2009,0000,14.40000,14.75000,13.30000,14.00000,9247000
06/16/2009,0000,13.50000,13.70000,13.05000,13.05000,5834000
06/17/2009,0000,13.15000,13.90000,13.15000,13.50000,4181000
06/18/2009,0000,13.85000,13.90000,12.90000,13.30000,3049000
06/19/2009,0000,13.40000,13.55000,13.00000,13.30000,2223000
06/22/2009,0000,13.25000,13.25000,12.50000,13.10000,3814000
06/23/2009,0000,12.20000,12.80000,12.20000,12.20000,3036000
06/24/2009,0000,12.30000,12.65000,12.20000,12.20000,2656000
06/25/2009,0000,12.35000,12.65000,12.30000,12.40000,2769000
06/26/2009,0000,12.70000,13.05000,12.55000,12.80000,3088000
06/29/2009,0000,12.85000,13.10000,12.60000,12.70000,3998000
06/30/2009,0000,12.95000,12.95000,12.20000,12.30000,1491000
07/01/2009,0000,12.60000,13.15000,12.60000,12.95000,4935000
07/02/2009,0000,12.95000,13.85000,12.85000,13.85000,8540000
07/03/2009,0000,13.60000,13.95000,13.25000,13.75000,4189000
07/06/2009,0000,13.75000,13.75000,13.35000,13.40000,2563000
07/07/2009,0000,13.35000,13.55000,13.05000,13.20000,2370000
07/08/2009,0000,13.05000,13.45000,12.85000,12.95000,2622000
07/09/2009,0000,13.15000,13.45000,12.50000,12.50000,5511000
07/10/2009,0000,12.65000,12.90000,12.60000,12.65000,2281000
07/13/2009,0000,12.70000,13.00000,12.10000,12.10000,2185000
07/14/2009,0000,12.15000,12.55000,12.15000,12.45000,1605000
07/15/2009,0000,12.50000,12.70000,12.25000,12.35000,1705000
07/16/2009,0000,12.55000,12.65000,12.30000,12.30000,2207000
07/17/2009,0000,12.35000,13.15000,12.35000,12.50000,11271000
07/20/2009,0000,12.30000,12.55000,12.30000,12.50000,2460000
07/21/2009,0000,12.60000,12.70000,12.40000,12.60000,2202000
07/22/2009,0000,12.60000,12.65000,12.40000,12.45000,1313000
07/23/2009,0000,12.45000,12.55000,12.30000,12.30000,1838000
07/24/2009,0000,12.50000,12.50000,12.10000,12.15000,2224000
07/27/2009,0000,12.15000,12.35000,12.05000,12.25000,1164000
07/28/2009,0000,12.35000,12.50000,12.25000,12.40000,2059000
07/29/2009,0000,12.40000,12.50000,12.20000,12.30000,1861000
07/30/2009,0000,12.30000,12.30000,12.00000,12.15000,1103000
07/31/2009,0000,12.30000,12.40000,12.05000,12.10000,1763000
08/03/2009,0000,12.00000,12.40000,12.00000,12.30000,1639000
08/04/2009,0000,12.60000,12.90000,12.30000,12.40000,5681000
08/05/2009,0000,12.50000,12.55000,11.90000,11.95000,1439000
08/06/2009,0000,12.05000,12.05000,11.45000,11.50000,1998000
08/10/2009,0000,12.25000,12.25000,11.50000,11.65000,1893000
08/11/2009,0000,11.70000,11.75000,11.20000,11.45000,1016000
08/12/2009,0000,11.40000,11.60000,11.30000,11.40000,1502000
08/13/2009,0000,11.40000,11.65000,11.40000,11.50000,2225000
08/14/2009,0000,11.65000,11.90000,11.60000,11.75000,1603000
08/17/2009,0000,11.80000,11.85000,11.55000,11.65000,834000
08/18/2009,0000,11.50000,11.55000,11.05000,11.25000,936000
08/19/2009,0000,11.25000,11.35000,10.95000,11.00000,670000
08/20/2009,0000,11.00000,11.20000,10.65000,10.85000,610000
08/21/2009,0000,10.75000,11.05000,10.60000,10.80000,961000
08/24/2009,0000,10.80000,11.10000,10.80000,11.05000,533000
08/25/2009,0000,11.40000,11.50000,11.05000,11.25000,774000
08/26/2009,0000,11.25000,11.30000,10.50000,11.10000,1407000
08/27/2009,0000,10.80000,11.10000,10.70000,10.70000,528000
08/28/2009,0000,10.70000,10.85000,10.60000,10.70000,392000
08/31/2009,0000,10.80000,11.15000,10.80000,11.00000,965000
09/01/2009,0000,11.30000,11.45000,11.05000,11.10000,893000
09/02/2009,0000,10.80000,11.25000,10.80000,11.10000,1042000
09/03/2009,0000,11.10000,11.20000,10.95000,11.20000,1338000
09/04/2009,0000,11.25000,11.75000,11.25000,11.60000,4905000
09/07/2009,0000,11.60000,11.60000,11.20000,11.55000,2800000
09/08/2009,0000,11.40000,11.60000,11.30000,11.55000,2032000
09/09/2009,0000,11.75000,11.95000,11.45000,11.75000,5192000
09/10/2009,0000,11.90000,11.90000,11.45000,11.75000,1873000
09/11/2009,0000,11.70000,11.70000,11.55000,11.70000,1270000
09/14/2009,0000,11.70000,11.75000,11.45000,11.60000,998000
09/15/2009,0000,11.80000,11.80000,11.55000,11.70000,2079000
09/16/2009,0000,11.80000,11.80000,11.60000,11.60000,1138000
09/17/2009,0000,11.80000,11.85000,11.45000,11.50000,4912000
09/18/2009,0000,11.50000,11.65000,11.45000,11.60000,1013000
09/21/2009,0000,11.60000,11.65000,11.50000,11.50000,798000
09/22/2009,0000,11.50000,11.60000,11.30000,11.35000,1070000
09/23/2009,0000,11.35000,11.45000,11.05000,11.20000,1062000
09/24/2009,0000,11.15000,11.15000,11.00000,11.05000,659000
09/25/2009,0000,11.05000,11.15000,11.00000,11.15000,489000
09/28/2009,0000,11.15000,11.20000,11.00000,11.10000,565000
09/29/2009,0000,11.15000,11.25000,11.10000,11.20000,628000
09/30/2009,0000,11.20000,11.45000,11.10000,11.35000,1126000
10/01/2009,0000,11.40000,11.60000,11.35000,11.45000,2044000
10/02/2009,0000,11.35000,11.40000,11.20000,11.25000,649000
10/05/2009,0000,11.25000,11.30000,11.15000,11.25000,336000
10/06/2009,0000,11.30000,11.35000,11.20000,11.25000,782000
10/07/2009,0000,11.35000,12.00000,11.35000,12.00000,8157000
10/08/2009,0000,12.10000,12.15000,11.80000,11.85000,6226000
10/09/2009,0000,12.00000,12.25000,11.85000,12.20000,3414000
10/12/2009,0000,12.30000,12.45000,12.05000,12.15000,3288000
10/13/2009,0000,12.15000,12.20000,11.90000,12.05000,2168000
10/14/2009,0000,12.25000,12.85000,12.25000,12.85000,10997000
10/15/2009,0000,12.80000,12.85000,12.40000,12.40000,5181000
10/16/2009,0000,12.50000,12.60000,12.35000,12.35000,2213000
10/19/2009,0000,12.30000,12.60000,12.30000,12.50000,1494000
10/20/2009,0000,12.65000,12.65000,12.30000,12.40000,1768000
10/21/2009,0000,12.50000,12.70000,12.40000,12.40000,2127000
10/22/2009,0000,12.60000,13.00000,12.50000,12.55000,3488000
10/23/2009,0000,12.75000,12.95000,12.55000,12.90000,4670000
10/26/2009,0000,13.40000,13.65000,13.25000,13.40000,9469000
10/27/2009,0000,13.25000,13.25000,12.80000,12.90000,3085000
10/28/2009,0000,12.75000,13.00000,12.50000,12.60000,2074000
10/29/2009,0000,12.20000,12.35000,11.85000,12.10000,2451000
10/30/2009,0000,12.30000,12.80000,12.15000,12.45000,2638000
11/02/2009,0000,12.00000,12.35000,12.00000,12.25000,1045000
11/03/2009,0000,12.35000,12.80000,12.35000,12.55000,2747000
11/04/2009,0000,12.75000,13.00000,12.65000,12.80000,3512000
11/05/2009,0000,12.90000,12.90000,12.65000,12.70000,1413000
11/06/2009,0000,12.85000,12.90000,12.60000,12.60000,1757000
11/09/2009,0000,13.00000,13.45000,12.90000,13.45000,9159000
11/10/2009,0000,13.60000,14.30000,13.45000,14.00000,11231000
11/11/2009,0000,14.00000,14.10000,13.75000,13.85000,3764000
11/12/2009,0000,13.90000,14.80000,13.75000,14.80000,8634000
11/13/2009,0000,14.75000,15.50000,14.50000,14.90000,15162000
11/16/2009,0000,15.05000,15.90000,15.00000,15.90000,10572000
11/17/2009,0000,15.90000,15.90000,15.05000,15.15000,5227000
11/18/2009,0000,15.50000,15.50000,14.80000,14.80000,3846000
11/19/2009,0000,15.15000,15.30000,14.65000,14.70000,3728000
11/20/2009,0000,14.70000,15.20000,14.70000,15.10000,3394000
11/23/2009,0000,15.30000,15.45000,14.95000,15.00000,2141000
11/24/2009,0000,15.20000,15.40000,14.90000,15.05000,2465000
11/25/2009,0000,15.05000,15.15000,14.90000,14.90000,2053000
11/26/2009,0000,15.15000,15.15000,14.70000,14.75000,1456000
11/27/2009,0000,14.70000,14.70000,13.75000,13.80000,3688000
11/30/2009,0000,14.10000,14.20000,13.90000,14.05000,1478000
12/01/2009,0000,14.30000,14.30000,14.00000,14.20000,1283000
12/02/2009,0000,14.45000,14.45000,14.15000,14.20000,1230000
12/03/2009,0000,14.30000,14.40000,14.00000,14.10000,1247000
12/04/2009,0000,14.20000,14.25000,14.00000,14.00000,1393000
12/07/2009,0000,14.00000,14.25000,14.00000,14.20000,1227000
12/08/2009,0000,14.30000,15.15000,14.30000,15.15000,5703000
12/09/2009,0000,15.10000,15.40000,14.85000,15.15000,4272000
12/11/2009,0000,14.85000,15.35000,14.70000,15.35000,1887000
12/14/2009,0000,16.40000,16.40000,16.40000,16.40000,3345000
12/15/2009,0000,17.50000,17.50000,17.10000,17.50000,6373000
12/16/2009,0000,17.45000,17.55000,16.40000,16.85000,6345000
12/17/2009,0000,16.85000,17.00000,16.05000,16.25000,3173000
12/18/2009,0000,16.00000,16.40000,15.80000,16.05000,2663000
12/21/2009,0000,16.25000,16.50000,16.05000,16.10000,1657000
12/22/2009,0000,16.30000,17.20000,16.10000,17.20000,6380000
12/23/2009,0000,17.20000,17.80000,17.00000,17.10000,5448000
12/25/2009,0000,16.70000,16.80000,16.50000,16.60000,1437000
12/28/2009,0000,16.60000,16.90000,16.60000,16.60000,1518000
12/29/2009,0000,16.75000,16.80000,16.40000,16.45000,1983636
