DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.45000,10.45000,10.18000,10.18000,2015200
04/03/2007,0000,10.36000,10.86000,10.23000,10.82000,11954800
04/04/2007,0000,11.00000,11.36000,10.82000,11.00000,21351000
04/09/2007,0000,11.18000,11.68000,11.05000,11.45000,16165600
04/10/2007,0000,11.73000,11.73000,11.41000,11.45000,10607300
04/11/2007,0000,11.82000,11.82000,11.41000,11.45000,5925700
04/12/2007,0000,11.45000,11.73000,11.36000,11.55000,6667100
04/13/2007,0000,11.45000,11.68000,11.14000,11.14000,5520900
04/16/2007,0000,11.55000,11.55000,11.14000,11.18000,5123800
04/17/2007,0000,11.45000,11.50000,10.91000,11.18000,5600100
04/18/2007,0000,11.23000,11.41000,11.23000,11.36000,2691700
04/19/2007,0000,11.50000,11.91000,11.41000,11.41000,9422600
04/20/2007,0000,11.64000,11.82000,11.50000,11.55000,6921200
04/23/2007,0000,11.77000,11.82000,11.59000,11.64000,3919300
04/24/2007,0000,11.73000,12.18000,11.68000,11.95000,11198000
04/25/2007,0000,12.00000,12.05000,11.73000,11.77000,4678300
04/26/2007,0000,11.91000,11.95000,11.59000,11.64000,3232900
04/27/2007,0000,11.68000,11.77000,11.45000,11.45000,2753300
04/30/2007,0000,11.59000,11.59000,11.00000,11.09000,2612500
05/02/2007,0000,11.09000,11.23000,10.91000,11.09000,2641100
05/03/2007,0000,11.14000,11.18000,10.32000,10.64000,4565000
05/04/2007,0000,10.68000,11.09000,10.68000,10.91000,3793900
05/07/2007,0000,11.00000,11.09000,10.91000,10.91000,2062500
05/08/2007,0000,10.91000,11.00000,10.68000,10.73000,2624600
05/09/2007,0000,10.73000,10.82000,10.41000,10.50000,3121800
05/10/2007,0000,10.50000,10.64000,10.50000,10.59000,1372800
05/11/2007,0000,10.18000,10.68000,10.18000,10.45000,1230900
05/14/2007,0000,10.50000,10.55000,10.14000,10.18000,1535600
05/15/2007,0000,10.27000,10.27000,10.00000,10.09000,2943600
05/16/2007,0000,10.14000,10.36000,10.00000,10.36000,1403600
05/17/2007,0000,10.45000,10.82000,10.36000,10.68000,3367100
05/18/2007,0000,10.82000,10.82000,10.45000,10.59000,1108800
05/21/2007,0000,10.59000,10.91000,10.55000,10.77000,1433300
05/22/2007,0000,10.77000,10.82000,10.64000,10.68000,951500
05/23/2007,0000,10.68000,10.73000,10.59000,10.59000,1498200
05/24/2007,0000,10.59000,10.64000,10.50000,10.50000,944900
05/25/2007,0000,10.41000,10.50000,10.32000,10.32000,1338700
05/28/2007,0000,10.32000,10.45000,10.27000,10.32000,817300
05/29/2007,0000,10.32000,10.32000,10.09000,10.14000,2517900
05/30/2007,0000,10.14000,10.23000,10.09000,10.18000,817300
05/31/2007,0000,10.27000,10.41000,10.18000,10.23000,713900
06/01/2007,0000,10.36000,10.36000,10.14000,10.23000,1072500
06/04/2007,0000,10.14000,10.23000,10.00000,10.18000,1831500
06/05/2007,0000,10.14000,10.14000,10.00000,10.00000,1146200
06/06/2007,0000,10.05000,10.14000,9.95000,9.95000,2470600
06/07/2007,0000,9.95000,10.09000,9.82000,10.00000,1861200
06/08/2007,0000,10.00000,10.09000,9.91000,10.00000,1283700
06/11/2007,0000,10.23000,10.23000,10.00000,10.05000,1239700
06/12/2007,0000,10.14000,10.18000,10.05000,10.14000,1494900
06/13/2007,0000,10.23000,10.45000,10.18000,10.32000,2071300
06/14/2007,0000,10.41000,10.41000,10.18000,10.27000,1309000
06/15/2007,0000,10.32000,10.55000,10.23000,10.32000,2568500
06/20/2007,0000,10.45000,10.55000,10.36000,10.41000,2649900
06/21/2007,0000,10.45000,10.50000,10.27000,10.27000,1853500
06/22/2007,0000,10.32000,10.95000,10.32000,10.95000,7569100
06/25/2007,0000,10.91000,11.05000,10.77000,11.00000,3550800
06/26/2007,0000,11.00000,11.00000,10.68000,10.68000,2356200
06/27/2007,0000,10.55000,10.82000,10.55000,10.68000,1789700
06/28/2007,0000,10.68000,10.82000,10.68000,10.73000,1274900
06/29/2007,0000,10.73000,11.00000,10.73000,10.77000,3033800
07/02/2007,0000,10.86000,11.23000,10.82000,11.05000,4230600
07/03/2007,0000,11.14000,11.50000,11.09000,11.27000,8321500
07/04/2007,0000,11.36000,11.73000,11.27000,11.41000,10441200
07/05/2007,0000,11.45000,11.50000,11.23000,11.27000,6435000
07/06/2007,0000,11.27000,11.50000,11.27000,11.27000,5005000
07/09/2007,0000,11.45000,11.86000,11.27000,11.86000,8679000
07/10/2007,0000,12.00000,12.27000,11.64000,11.77000,21678800
07/11/2007,0000,11.73000,11.95000,11.59000,11.82000,5699100
07/12/2007,0000,11.91000,12.14000,11.91000,12.05000,5783800
07/13/2007,0000,12.09000,12.27000,11.82000,11.82000,7027900
07/16/2007,0000,13.15000,13.25000,12.80000,12.80000,6351000
07/17/2007,0000,11.77000,12.41000,11.64000,12.36000,18833100
07/18/2007,0000,12.27000,12.95000,12.18000,12.55000,19800000
07/19/2007,0000,12.73000,12.82000,12.09000,12.09000,8563500
07/20/2007,0000,12.18000,12.36000,11.95000,12.23000,4869700
07/23/2007,0000,12.23000,12.50000,12.09000,12.45000,5060000
07/24/2007,0000,12.68000,12.68000,12.36000,12.55000,8109200
07/25/2007,0000,12.55000,12.68000,12.41000,12.55000,6974000
07/26/2007,0000,12.70000,12.85000,12.40000,12.40000,6275000
07/27/2007,0000,12.00000,12.25000,11.70000,11.80000,3221000
07/30/2007,0000,11.70000,12.10000,11.65000,12.00000,2009000
07/31/2007,0000,12.10000,12.35000,12.10000,12.20000,2222000
08/01/2007,0000,12.20000,12.80000,12.10000,12.40000,4490000
08/02/2007,0000,12.60000,12.60000,11.80000,12.40000,3081000
08/03/2007,0000,12.50000,12.95000,12.40000,12.85000,5442000
08/06/2007,0000,13.00000,13.30000,12.85000,13.10000,7826000
08/07/2007,0000,13.90000,14.00000,13.50000,14.00000,19683000
08/08/2007,0000,14.15000,14.30000,13.50000,13.75000,11066000
08/09/2007,0000,14.15000,14.40000,13.75000,13.80000,9749000
08/10/2007,0000,13.30000,13.90000,13.30000,13.50000,6515000
08/13/2007,0000,13.95000,14.40000,13.90000,14.40000,12001000
08/14/2007,0000,14.60000,15.00000,14.40000,14.50000,23627000
08/15/2007,0000,14.50000,15.50000,14.30000,15.20000,26559000
08/16/2007,0000,15.00000,15.10000,14.15000,14.15000,9768000
08/17/2007,0000,13.40000,14.00000,13.20000,13.20000,9053000
08/20/2007,0000,14.00000,14.05000,13.55000,13.80000,5525000
08/21/2007,0000,13.80000,14.40000,13.50000,13.50000,5170000
08/22/2007,0000,13.50000,13.80000,13.40000,13.70000,3008000
08/23/2007,0000,13.95000,14.60000,13.70000,14.10000,7048000
08/24/2007,0000,14.30000,14.50000,14.10000,14.40000,9220000
08/27/2007,0000,14.80000,14.80000,14.00000,14.05000,8824000
08/28/2007,0000,14.20000,14.30000,13.90000,13.90000,4475000
08/29/2007,0000,13.70000,13.90000,13.40000,13.90000,2941000
08/30/2007,0000,14.00000,14.15000,13.70000,13.90000,4580000
08/31/2007,0000,14.00000,14.20000,13.60000,13.75000,4589000
09/03/2007,0000,13.80000,14.15000,13.60000,13.85000,6383000
09/04/2007,0000,13.95000,14.15000,13.65000,13.65000,2871000
09/05/2007,0000,13.65000,13.80000,13.15000,13.15000,4753000
09/06/2007,0000,13.10000,13.60000,12.90000,13.50000,4193000
09/07/2007,0000,13.50000,13.65000,13.30000,13.30000,2056000
09/10/2007,0000,13.00000,14.20000,12.95000,14.05000,7660000
09/11/2007,0000,14.05000,14.50000,13.80000,13.95000,6940000
09/12/2007,0000,14.15000,14.40000,13.95000,13.95000,5963000
09/13/2007,0000,14.10000,14.25000,13.60000,13.60000,3277000
09/14/2007,0000,13.80000,13.90000,13.60000,13.80000,3973000
09/17/2007,0000,13.80000,14.05000,13.70000,13.80000,2541000
09/19/2007,0000,14.00000,14.00000,13.45000,13.45000,3229000
09/20/2007,0000,13.55000,13.65000,13.35000,13.35000,1554000
09/21/2007,0000,13.10000,13.50000,13.10000,13.20000,4760000
09/26/2007,0000,13.20000,13.60000,13.20000,13.40000,3351000
09/27/2007,0000,13.70000,13.85000,13.30000,13.40000,7808000
09/28/2007,0000,13.40000,13.55000,13.05000,13.10000,6537000
10/01/2007,0000,13.50000,14.05000,13.35000,14.05000,18227000
10/02/2007,0000,14.20000,14.20000,13.75000,13.85000,9618000
10/03/2007,0000,14.00000,14.05000,13.60000,13.75000,4711000
10/04/2007,0000,14.05000,14.30000,14.00000,14.00000,8732000
10/05/2007,0000,14.05000,14.25000,14.05000,14.15000,3634000
10/08/2007,0000,14.40000,14.40000,13.70000,13.70000,3534000
10/09/2007,0000,13.70000,13.70000,13.05000,13.55000,6997000
10/11/2007,0000,13.50000,13.50000,13.25000,13.35000,2898000
10/12/2007,0000,13.30000,13.70000,13.25000,13.25000,4431000
10/15/2007,0000,13.35000,13.45000,13.05000,13.05000,2354000
10/16/2007,0000,13.10000,13.45000,13.05000,13.35000,3725000
10/17/2007,0000,13.45000,13.45000,12.90000,13.00000,3583000
10/18/2007,0000,13.00000,13.05000,12.80000,12.85000,4164000
10/19/2007,0000,12.85000,13.00000,12.50000,12.55000,6490000
10/22/2007,0000,11.75000,11.90000,11.70000,11.70000,5945000
10/23/2007,0000,11.85000,11.90000,11.70000,11.90000,4901000
10/24/2007,0000,12.00000,12.20000,11.90000,11.95000,2736000
10/25/2007,0000,12.00000,12.05000,11.70000,11.75000,2544000
10/26/2007,0000,11.75000,11.85000,11.60000,11.60000,2811000
10/29/2007,0000,11.70000,11.90000,11.70000,11.80000,1627000
10/30/2007,0000,11.80000,12.10000,11.80000,12.10000,1661000
10/31/2007,0000,12.10000,12.15000,11.80000,11.80000,1923000
11/01/2007,0000,11.60000,11.60000,11.00000,11.00000,6514000
11/02/2007,0000,10.25000,10.40000,10.25000,10.30000,6598000
11/05/2007,0000,10.05000,10.30000,10.05000,10.20000,1993000
11/06/2007,0000,10.20000,10.30000,10.10000,10.30000,1586000
11/07/2007,0000,10.30000,10.60000,10.25000,10.25000,1071000
11/08/2007,0000,10.20000,10.20000,9.54000,9.54000,3924000
11/09/2007,0000,9.54000,9.54000,8.88000,9.00000,10719000
11/12/2007,0000,8.60000,8.88000,8.38000,8.40000,4384000
11/13/2007,0000,8.38000,8.58000,8.38000,8.56000,2866000
11/14/2007,0000,8.79000,9.14000,8.74000,9.14000,2087000
11/15/2007,0000,9.10000,9.14000,8.91000,8.94000,1643000
11/16/2007,0000,8.74000,8.92000,8.54000,8.92000,1606000
11/19/2007,0000,9.21000,9.21000,8.78000,8.89000,1259000
11/20/2007,0000,8.70000,8.79000,8.41000,8.78000,1561000
11/21/2007,0000,8.80000,9.05000,8.68000,8.68000,2234000
11/22/2007,0000,8.50000,8.78000,8.50000,8.56000,1168000
11/23/2007,0000,8.60000,8.63000,8.21000,8.21000,1686000
11/26/2007,0000,8.50000,8.50000,8.35000,8.35000,1893000
11/27/2007,0000,8.25000,8.29000,8.06000,8.22000,1581000
11/28/2007,0000,8.32000,8.39000,8.16000,8.16000,1378000
11/29/2007,0000,8.31000,8.32000,8.17000,8.24000,867000
11/30/2007,0000,8.25000,8.38000,8.25000,8.34000,1183000
12/03/2007,0000,8.35000,8.50000,8.32000,8.33000,868000
12/04/2007,0000,8.33000,8.43000,8.33000,8.38000,752000
12/05/2007,0000,8.35000,8.44000,8.29000,8.39000,1275000
12/06/2007,0000,8.49000,8.75000,8.42000,8.47000,3049000
12/07/2007,0000,8.50000,8.62000,8.48000,8.48000,1217000
12/10/2007,0000,8.48000,8.50000,8.37000,8.37000,412000
12/11/2007,0000,8.39000,8.50000,8.35000,8.50000,1278000
12/12/2007,0000,8.45000,8.48000,8.35000,8.44000,656000
12/13/2007,0000,8.46000,8.54000,8.16000,8.16000,1407000
12/14/2007,0000,8.17000,8.17000,7.61000,7.84000,1859000
12/17/2007,0000,7.80000,7.84000,7.30000,7.30000,2084000
12/18/2007,0000,6.80000,7.10000,6.80000,6.81000,2129000
12/19/2007,0000,6.90000,7.10000,6.85000,7.04000,1530000
12/20/2007,0000,7.11000,7.11000,6.81000,6.81000,956000
12/21/2007,0000,6.71000,6.95000,6.71000,6.87000,1081000
12/24/2007,0000,7.07000,7.08000,6.95000,7.08000,618000
12/25/2007,0000,7.14000,7.15000,7.04000,7.15000,735000
12/26/2007,0000,7.15000,7.15000,7.06000,7.10000,413000
12/27/2007,0000,7.16000,7.35000,7.16000,7.20000,1550000
12/28/2007,0000,7.22000,7.37000,7.12000,7.36000,1202000
12/31/2007,0000,7.39000,7.87000,7.39000,7.87000,3324000
01/02/2008,0000,8.00000,8.42000,8.00000,8.42000,6278000
01/03/2008,0000,8.37000,8.40000,8.13000,8.40000,2354000
01/04/2008,0000,8.40000,8.47000,8.30000,8.43000,2406000
01/07/2008,0000,8.25000,8.35000,7.95000,8.01000,1084000
01/08/2008,0000,8.10000,8.30000,8.06000,8.10000,974000
01/09/2008,0000,8.00000,8.13000,7.90000,8.11000,700000
01/10/2008,0000,8.21000,8.21000,8.06000,8.07000,558000
01/11/2008,0000,8.08000,8.12000,7.94000,8.01000,1430000
01/14/2008,0000,8.21000,8.29000,8.10000,8.29000,2092000
01/15/2008,0000,8.39000,8.87000,8.36000,8.87000,4924000
01/16/2008,0000,8.82000,9.30000,8.70000,9.00000,8152000
01/17/2008,0000,9.00000,9.17000,8.60000,8.70000,2389000
01/18/2008,0000,8.64000,9.13000,8.40000,9.04000,2284000
01/21/2008,0000,9.00000,9.20000,8.90000,8.90000,2068000
01/22/2008,0000,8.30000,8.50000,8.28000,8.28000,1417000
01/23/2008,0000,8.28000,8.40000,7.80000,8.00000,2994000
01/24/2008,0000,8.20000,8.31000,8.04000,8.10000,2265000
01/25/2008,0000,8.30000,8.48000,8.21000,8.42000,1718000
01/28/2008,0000,8.39000,8.39000,8.14000,8.14000,844000
01/29/2008,0000,8.25000,8.28000,8.14000,8.19000,1815000
01/30/2008,0000,8.33000,8.45000,8.24000,8.38000,1229000
01/31/2008,0000,8.30000,8.45000,8.30000,8.35000,836000
02/01/2008,0000,8.50000,8.93000,8.46000,8.83000,2886000
02/12/2008,0000,8.80000,8.89000,8.61000,8.75000,785000
02/13/2008,0000,8.76000,8.99000,8.66000,8.70000,786000
02/14/2008,0000,8.79000,8.90000,8.79000,8.83000,1781000
02/15/2008,0000,8.90000,8.90000,8.79000,8.80000,905000
02/18/2008,0000,8.80000,8.88000,8.74000,8.77000,864000
02/19/2008,0000,8.80000,8.98000,8.78000,8.90000,1267000
02/20/2008,0000,8.90000,8.90000,8.70000,8.70000,624000
02/21/2008,0000,8.80000,9.00000,8.71000,8.98000,2207000
02/22/2008,0000,8.95000,9.45000,8.85000,9.35000,5903000
02/25/2008,0000,9.78000,10.00000,9.57000,9.99000,9383000
02/26/2008,0000,10.10000,10.30000,9.60000,9.71000,5825000
02/27/2008,0000,10.10000,10.10000,9.83000,9.83000,4526000
02/29/2008,0000,9.80000,10.20000,9.75000,10.20000,4437000
03/03/2008,0000,9.91000,10.20000,9.85000,10.20000,1773000
03/04/2008,0000,10.30000,10.40000,10.10000,10.15000,3322000
03/05/2008,0000,10.20000,10.80000,10.10000,10.60000,13102000
03/06/2008,0000,10.80000,10.80000,10.15000,10.20000,7863000
03/07/2008,0000,10.00000,10.25000,9.90000,9.92000,4929000
03/10/2008,0000,9.90000,9.96000,9.57000,9.57000,1977000
03/11/2008,0000,9.31000,9.69000,9.31000,9.64000,1779000
03/12/2008,0000,9.84000,9.90000,9.51000,9.51000,1618000
03/13/2008,0000,9.53000,9.69000,9.35000,9.37000,863000
03/14/2008,0000,9.40000,9.54000,9.30000,9.30000,788000
03/17/2008,0000,9.20000,9.20000,9.00000,9.18000,988000
03/18/2008,0000,9.18000,9.25000,9.04000,9.22000,1242000
03/19/2008,0000,9.39000,9.40000,9.14000,9.14000,1220000
03/20/2008,0000,9.13000,9.27000,9.09000,9.22000,985000
03/21/2008,0000,9.35000,9.35000,9.22000,9.33000,1705000
03/24/2008,0000,9.93000,9.98000,9.61000,9.98000,4308000
03/25/2008,0000,10.00000,10.10000,9.90000,9.99000,2713000
03/26/2008,0000,10.10000,10.40000,10.00000,10.05000,5934000
03/27/2008,0000,10.05000,10.15000,9.99000,10.05000,2361000
03/28/2008,0000,10.20000,10.20000,9.92000,10.10000,2070000
03/31/2008,0000,10.10000,10.10000,9.90000,9.91000,964000
04/01/2008,0000,10.05000,10.05000,9.72000,9.72000,1244000
04/02/2008,0000,9.80000,9.90000,9.75000,9.82000,981000
04/03/2008,0000,9.82000,9.82000,9.69000,9.73000,805000
04/07/2008,0000,9.73000,9.95000,9.71000,9.87000,1181000
04/08/2008,0000,9.90000,9.98000,9.70000,9.86000,1051000
04/09/2008,0000,9.86000,9.99000,9.75000,9.76000,1102000
04/10/2008,0000,10.00000,10.40000,9.86000,10.35000,6529000
04/11/2008,0000,10.40000,10.70000,10.20000,10.45000,7440000
04/14/2008,0000,10.45000,11.05000,10.30000,11.00000,7708000
04/15/2008,0000,11.00000,11.35000,10.60000,11.05000,13228000
04/16/2008,0000,11.00000,11.60000,10.85000,11.30000,19409000
04/17/2008,0000,11.40000,11.40000,10.65000,10.65000,6473000
04/18/2008,0000,10.65000,10.95000,10.65000,10.90000,4035000
04/21/2008,0000,11.10000,11.15000,10.55000,10.55000,3765000
04/22/2008,0000,10.55000,10.75000,10.35000,10.65000,1656000
04/23/2008,0000,10.80000,10.90000,10.65000,10.65000,2323000
04/24/2008,0000,10.70000,10.85000,10.50000,10.55000,1557000
04/25/2008,0000,10.65000,10.65000,10.25000,10.25000,1588000
04/28/2008,0000,10.30000,10.35000,10.20000,10.20000,1478000
04/29/2008,0000,10.20000,10.30000,9.98000,9.98000,2184000
04/30/2008,0000,10.05000,10.10000,9.95000,10.00000,1613000
05/02/2008,0000,9.95000,10.20000,9.92000,9.96000,3356000
05/05/2008,0000,10.00000,10.20000,10.00000,10.00000,2328000
05/06/2008,0000,10.10000,10.10000,9.85000,9.87000,1001000
05/07/2008,0000,9.90000,9.98000,9.72000,9.72000,2275000
05/08/2008,0000,9.72000,9.72000,9.45000,9.51000,3485000
05/09/2008,0000,9.51000,9.83000,9.50000,9.57000,2460000
05/12/2008,0000,9.60000,9.80000,9.60000,9.73000,1751000
05/13/2008,0000,9.70000,9.85000,9.70000,9.73000,930000
05/14/2008,0000,9.75000,10.35000,9.75000,10.30000,5784000
05/15/2008,0000,10.50000,10.70000,10.30000,10.50000,7952000
05/16/2008,0000,10.75000,10.75000,10.35000,10.40000,4779000
05/19/2008,0000,10.40000,10.50000,10.10000,10.20000,2754000
05/20/2008,0000,10.30000,10.40000,9.95000,9.95000,2273000
05/21/2008,0000,10.00000,10.20000,9.96000,10.00000,1210000
05/22/2008,0000,9.65000,10.35000,9.65000,10.30000,4709000
05/23/2008,0000,10.25000,10.30000,9.85000,9.90000,3260000
05/26/2008,0000,10.10000,10.10000,9.80000,9.81000,2181000
05/27/2008,0000,9.90000,9.90000,9.70000,9.75000,928000
05/28/2008,0000,9.80000,9.84000,9.60000,9.60000,1089000
05/29/2008,0000,9.55000,9.75000,9.51000,9.53000,889000
05/30/2008,0000,9.55000,9.60000,8.98000,9.45000,2160000
06/02/2008,0000,9.41000,9.45000,9.25000,9.35000,677000
06/03/2008,0000,9.30000,9.35000,9.11000,9.15000,503000
06/04/2008,0000,9.20000,9.35000,9.15000,9.20000,1247000
06/05/2008,0000,9.30000,9.34000,9.10000,9.20000,678000
06/06/2008,0000,9.25000,9.30000,9.10000,9.10000,1002000
06/10/2008,0000,8.91000,8.92000,8.45000,8.45000,944000
06/11/2008,0000,8.45000,8.50000,8.11000,8.13000,1252000
06/12/2008,0000,8.00000,8.05000,7.57000,7.57000,2718000
06/13/2008,0000,7.50000,7.74000,7.50000,7.70000,1330000
06/16/2008,0000,7.70000,7.85000,7.65000,7.69000,735000
06/17/2008,0000,7.69000,7.70000,7.41000,7.65000,1168000
06/18/2008,0000,7.70000,7.90000,7.65000,7.75000,1326000
06/19/2008,0000,7.70000,7.70000,7.55000,7.55000,566000
06/20/2008,0000,7.55000,7.56000,7.26000,7.30000,859000
06/23/2008,0000,7.01000,7.45000,7.00000,7.11000,1136000
06/24/2008,0000,7.17000,7.30000,7.00000,7.02000,1110000
06/25/2008,0000,6.90000,7.10000,6.80000,7.09000,1497000
06/26/2008,0000,7.00000,7.22000,7.00000,7.10000,974000
06/27/2008,0000,6.75000,6.85000,6.65000,6.75000,1883000
06/30/2008,0000,6.82000,6.88000,6.31000,6.31000,1441000
07/01/2008,0000,6.31000,6.43000,6.00000,6.00000,2547000
07/02/2008,0000,6.00000,6.29000,6.00000,6.25000,1593000
07/03/2008,0000,6.00000,6.68000,6.00000,6.67000,1371000
07/04/2008,0000,6.68000,6.78000,6.32000,6.36000,731000
07/07/2008,0000,6.36000,6.50000,6.31000,6.50000,267000
07/08/2008,0000,6.48000,6.66000,6.25000,6.42000,933000
07/09/2008,0000,6.43000,6.55000,6.30000,6.35000,515000
07/10/2008,0000,6.20000,6.34000,6.18000,6.20000,1228000
07/11/2008,0000,6.34000,6.40000,6.20000,6.36000,1068000
07/14/2008,0000,6.40000,6.50000,6.34000,6.43000,995000
07/15/2008,0000,6.30000,6.39000,6.00000,6.00000,1505000
07/16/2008,0000,6.00000,6.16000,5.68000,5.71000,1393000
07/17/2008,0000,5.80000,5.98000,5.80000,5.85000,1428000
07/18/2008,0000,6.00000,6.00000,5.45000,5.49000,1471000
07/21/2008,0000,5.65000,5.70000,5.36000,5.53000,1634000
07/22/2008,0000,5.50000,5.70000,5.45000,5.62000,940000
07/23/2008,0000,5.66000,6.01000,5.66000,6.01000,3319000
07/24/2008,0000,5.97000,6.04000,5.85000,5.99000,1819000
07/25/2008,0000,5.80000,5.97000,5.77000,5.86000,958000
07/29/2008,0000,5.95000,5.95000,5.80000,5.82000,638000
07/30/2008,0000,5.99000,6.02000,5.85000,5.90000,445000
07/31/2008,0000,6.00000,6.03000,5.85000,5.90000,791000
08/01/2008,0000,6.14000,6.14000,5.91000,5.94000,787000
08/04/2008,0000,5.99000,5.99000,5.93000,5.95000,329000
08/05/2008,0000,6.08000,6.08000,5.80000,5.80000,727000
08/06/2008,0000,5.96000,5.96000,5.90000,5.91000,563000
08/07/2008,0000,5.85000,5.93000,5.82000,5.87000,318000
08/08/2008,0000,5.87000,5.96000,5.87000,5.92000,435000
08/11/2008,0000,6.00000,6.31000,6.00000,6.25000,266000
08/12/2008,0000,6.39000,6.39000,6.10000,6.10000,514000
08/13/2008,0000,6.20000,6.21000,6.05000,6.15000,585000
08/14/2008,0000,6.14000,6.30000,6.06000,6.27000,583000
08/15/2008,0000,6.30000,6.30000,6.07000,6.07000,459000
08/18/2008,0000,6.00000,6.00000,5.66000,5.66000,1812000
08/19/2008,0000,5.51000,5.76000,5.51000,5.76000,1092000
08/20/2008,0000,5.70000,5.82000,5.66000,5.79000,845000
08/21/2008,0000,5.78000,5.78000,5.60000,5.60000,985000
08/22/2008,0000,5.40000,5.73000,5.40000,5.60000,477000
08/25/2008,0000,5.70000,5.70000,5.47000,5.69000,709000
08/26/2008,0000,5.55000,5.78000,5.55000,5.74000,601000
08/27/2008,0000,5.88000,5.88000,5.75000,5.81000,340000
08/28/2008,0000,5.81000,5.92000,5.80000,5.80000,581000
08/29/2008,0000,5.90000,5.98000,5.78000,5.83000,137000
09/01/2008,0000,5.72000,5.77000,5.61000,5.65000,300000
09/02/2008,0000,5.62000,5.71000,5.30000,5.30000,837000
09/03/2008,0000,5.22000,5.34000,4.93000,4.93000,1462000
09/04/2008,0000,4.66000,4.85000,4.59000,4.59000,1285000
09/05/2008,0000,4.27000,4.37000,4.27000,4.28000,4760000
09/08/2008,0000,4.31000,4.57000,4.31000,4.57000,563000
09/09/2008,0000,4.55000,4.55000,4.34000,4.36000,842000
09/10/2008,0000,4.36000,4.64000,4.36000,4.64000,408000
09/11/2008,0000,4.64000,4.70000,4.40000,4.41000,557000
09/12/2008,0000,4.42000,4.55000,4.15000,4.37000,743000
09/15/2008,0000,4.13000,4.34000,4.07000,4.07000,869000
09/16/2008,0000,3.79000,3.92000,3.79000,3.79000,2946000
09/17/2008,0000,3.90000,3.97000,3.60000,3.75000,1620000
09/18/2008,0000,3.49000,3.51000,3.49000,3.49000,1231000
09/19/2008,0000,3.52000,3.73000,3.52000,3.73000,1150000
09/22/2008,0000,3.81000,3.97000,3.80000,3.94000,1209000
09/23/2008,0000,3.84000,4.12000,3.80000,4.03000,1290000
09/24/2008,0000,4.00000,4.30000,3.97000,4.22000,1837000
09/25/2008,0000,4.13000,4.40000,4.13000,4.29000,1654000
09/26/2008,0000,4.30000,4.38000,4.07000,4.08000,1459000
09/30/2008,0000,3.80000,3.84000,3.80000,3.84000,1196000
10/01/2008,0000,3.98000,3.98000,3.87000,3.98000,654000
10/02/2008,0000,3.90000,4.05000,3.90000,3.95000,523000
10/03/2008,0000,3.75000,3.98000,3.75000,3.94000,879000
10/06/2008,0000,3.90000,3.90000,3.74000,3.75000,1029000
10/07/2008,0000,3.52000,3.77000,3.52000,3.77000,756000
10/08/2008,0000,3.56000,3.70000,3.51000,3.70000,823000
10/09/2008,0000,3.51000,3.66000,3.45000,3.55000,1415000
10/13/2008,0000,3.43000,3.43000,3.43000,3.43000,92000
10/14/2008,0000,3.33000,3.63000,3.33000,3.52000,2059000
10/15/2008,0000,3.52000,3.52000,3.40000,3.40000,1987000
10/16/2008,0000,3.29000,3.36000,3.29000,3.35000,1708000
10/17/2008,0000,3.36000,3.45000,3.31000,3.33000,1819000
10/20/2008,0000,3.23000,3.30000,3.22000,3.26000,1548000
10/21/2008,0000,3.38000,3.42000,3.30000,3.34000,1924000
10/22/2008,0000,3.30000,3.30000,3.23000,3.23000,1874000
10/23/2008,0000,3.12000,3.35000,3.12000,3.35000,603000
10/24/2008,0000,3.24000,3.25000,3.24000,3.24000,182000
10/27/2008,0000,3.02000,3.02000,3.02000,3.02000,568000
10/28/2008,0000,2.81000,3.21000,2.81000,3.21000,2852000
10/29/2008,0000,3.36000,3.36000,3.00000,3.10000,1770000
10/30/2008,0000,3.10000,3.31000,3.10000,3.31000,2341000
10/31/2008,0000,3.23000,3.53000,3.23000,3.46000,2447000
11/03/2008,0000,3.26000,3.52000,3.26000,3.52000,2512000
11/04/2008,0000,3.47000,3.47000,3.32000,3.47000,1978000
11/05/2008,0000,3.55000,3.56000,3.45000,3.45000,1599000
11/06/2008,0000,3.25000,3.30000,3.21000,3.25000,1862000
11/07/2008,0000,3.10000,3.47000,3.10000,3.47000,2292000
11/10/2008,0000,3.47000,3.55000,3.32000,3.46000,1530000
11/11/2008,0000,3.36000,3.46000,3.25000,3.46000,809000
11/12/2008,0000,3.43000,3.43000,3.30000,3.40000,662000
11/13/2008,0000,3.35000,3.42000,3.17000,3.42000,1264000
11/14/2008,0000,3.53000,3.58000,3.46000,3.58000,1641000
11/17/2008,0000,3.48000,3.53000,3.44000,3.50000,321000
11/18/2008,0000,3.40000,3.51000,3.31000,3.49000,687000
11/19/2008,0000,3.41000,3.42000,3.28000,3.35000,995000
11/20/2008,0000,3.12000,3.20000,3.12000,3.12000,1319000
11/21/2008,0000,2.91000,3.09000,2.91000,3.00000,666000
11/24/2008,0000,2.96000,2.99000,2.88000,2.95000,322000
11/25/2008,0000,3.00000,3.08000,2.98000,3.01000,853000
11/26/2008,0000,2.98000,3.10000,2.98000,3.00000,507000
11/27/2008,0000,3.00000,3.20000,3.00000,3.15000,738000
11/28/2008,0000,3.20000,3.20000,3.08000,3.09000,376000
12/01/2008,0000,3.09000,3.20000,3.09000,3.14000,313000
12/02/2008,0000,3.11000,3.14000,3.02000,3.03000,324000
12/03/2008,0000,3.09000,3.16000,3.03000,3.04000,375000
12/04/2008,0000,3.09000,3.09000,3.00000,3.00000,269000
12/05/2008,0000,3.00000,3.04000,2.96000,3.04000,314000
12/08/2008,0000,3.05000,3.12000,3.00000,3.09000,243000
12/09/2008,0000,3.12000,3.30000,3.07000,3.30000,2365000
12/10/2008,0000,3.50000,3.53000,3.40000,3.53000,3205000
12/11/2008,0000,3.60000,3.60000,3.38000,3.59000,1159000
12/12/2008,0000,3.84000,3.84000,3.40000,3.66000,1764000
12/15/2008,0000,3.80000,3.80000,3.66000,3.70000,784000
12/16/2008,0000,3.66000,3.70000,3.57000,3.70000,469000
12/17/2008,0000,3.84000,3.84000,3.45000,3.45000,4399000
12/18/2008,0000,3.35000,3.44000,3.32000,3.41000,1019000
12/19/2008,0000,3.37000,3.46000,3.33000,3.39000,711000
12/22/2008,0000,3.38000,3.41000,3.23000,3.23000,700000
12/23/2008,0000,3.11000,3.22000,3.11000,3.13000,600000
12/24/2008,0000,3.10000,3.18000,3.10000,3.17000,279000
12/25/2008,0000,3.17000,3.18000,3.11000,3.14000,86000
12/26/2008,0000,3.26000,3.26000,3.13000,3.14000,314000
12/29/2008,0000,3.16000,3.16000,3.03000,3.07000,348000
12/30/2008,0000,3.07000,3.16000,3.07000,3.15000,457000
12/31/2008,0000,3.20000,3.20000,3.12000,3.14000,375000
01/05/2009,0000,3.20000,3.35000,3.19000,3.26000,1253000
01/06/2009,0000,3.48000,3.48000,3.38000,3.38000,1529000
01/07/2009,0000,3.47000,3.47000,3.30000,3.40000,1267000
01/08/2009,0000,3.38000,3.38000,3.20000,3.20000,535000
01/09/2009,0000,3.23000,3.36000,3.20000,3.29000,411000
01/12/2009,0000,3.22000,3.31000,3.22000,3.24000,322000
01/13/2009,0000,3.24000,3.31000,3.23000,3.25000,243000
01/14/2009,0000,3.29000,3.36000,3.26000,3.28000,577000
01/15/2009,0000,3.25000,3.25000,3.11000,3.17000,375000
01/16/2009,0000,3.17000,3.17000,3.09000,3.13000,657000
01/19/2009,0000,3.12000,3.15000,3.11000,3.13000,107000
01/20/2009,0000,3.11000,3.11000,3.05000,3.05000,200000
01/21/2009,0000,2.92000,3.04000,2.92000,3.01000,684000
02/02/2009,0000,2.95000,3.14000,2.95000,3.05000,365000
02/03/2009,0000,3.01000,3.16000,3.01000,3.16000,359000
02/04/2009,0000,3.06000,3.15000,3.06000,3.08000,292000
02/05/2009,0000,3.10000,3.10000,3.05000,3.05000,318000
02/06/2009,0000,3.08000,3.10000,3.06000,3.06000,512000
02/09/2009,0000,3.07000,3.17000,3.06000,3.10000,906000
02/10/2009,0000,3.14000,3.14000,3.08000,3.10000,374000
02/11/2009,0000,3.06000,3.07000,3.03000,3.06000,354000
02/12/2009,0000,3.06000,3.12000,3.04000,3.05000,349000
02/13/2009,0000,3.03000,3.09000,3.03000,3.06000,199000
02/16/2009,0000,3.06000,3.14000,3.00000,3.11000,1737000
02/17/2009,0000,3.14000,3.15000,3.09000,3.10000,761000
02/18/2009,0000,3.10000,3.31000,3.10000,3.31000,4260000
02/19/2009,0000,3.35000,3.47000,3.28000,3.30000,3003000
02/20/2009,0000,3.30000,3.36000,3.26000,3.33000,947000
02/23/2009,0000,3.30000,3.31000,3.21000,3.29000,437000
02/24/2009,0000,3.25000,3.34000,3.22000,3.34000,842000
02/25/2009,0000,3.38000,3.38000,3.27000,3.27000,643000
02/26/2009,0000,3.37000,3.49000,3.32000,3.49000,6600000
02/27/2009,0000,3.49000,3.49000,3.38000,3.38000,1831000
03/02/2009,0000,3.33000,3.41000,3.29000,3.30000,817000
03/03/2009,0000,3.30000,3.36000,3.25000,3.29000,881000
03/04/2009,0000,3.29000,3.45000,3.29000,3.45000,1323000
03/05/2009,0000,3.47000,3.53000,3.40000,3.41000,2006000
03/06/2009,0000,3.37000,3.45000,3.36000,3.38000,671000
03/09/2009,0000,3.38000,3.44000,3.38000,3.44000,1036000
03/10/2009,0000,3.45000,3.68000,3.45000,3.68000,3575000
03/11/2009,0000,3.78000,3.81000,3.68000,3.80000,3439000
03/12/2009,0000,3.80000,3.86000,3.75000,3.78000,1682000
03/13/2009,0000,3.84000,3.85000,3.78000,3.82000,2354000
03/16/2009,0000,3.85000,4.07000,3.85000,4.00000,4426000
03/17/2009,0000,4.05000,4.12000,3.96000,4.09000,3431000
03/18/2009,0000,4.03000,4.10000,3.99000,4.04000,1471000
03/19/2009,0000,4.04000,4.12000,3.96000,3.99000,4060000
03/20/2009,0000,3.97000,4.04000,3.91000,3.92000,2101000
03/23/2009,0000,3.92000,3.99000,3.92000,3.96000,939000
03/24/2009,0000,4.01000,4.11000,4.01000,4.02000,3737000
03/25/2009,0000,4.07000,4.25000,3.97000,4.22000,4972000
03/26/2009,0000,4.23000,4.33000,4.20000,4.26000,2948000
03/27/2009,0000,4.27000,4.48000,4.27000,4.40000,4892000
03/30/2009,0000,4.40000,4.41000,4.12000,4.13000,2188000
03/31/2009,0000,4.10000,4.18000,4.07000,4.12000,938000
04/01/2009,0000,4.15000,4.30000,4.15000,4.28000,2582000
04/02/2009,0000,4.40000,4.57000,4.35000,4.57000,8404000
04/03/2009,0000,4.69000,4.86000,4.65000,4.76000,6502000
04/06/2009,0000,4.94000,4.99000,4.66000,4.70000,3934000
04/07/2009,0000,4.65000,4.94000,4.62000,4.88000,2445000
04/08/2009,0000,4.71000,5.09000,4.71000,4.83000,3899000
04/09/2009,0000,4.88000,5.00000,4.88000,4.96000,2426000
04/10/2009,0000,5.09000,5.09000,4.85000,4.87000,3039000
04/13/2009,0000,5.00000,5.20000,4.95000,5.17000,4219000
04/14/2009,0000,5.17000,5.17000,5.03000,5.04000,1645000
04/15/2009,0000,5.03000,5.39000,5.00000,5.37000,5991000
04/16/2009,0000,5.50000,5.50000,5.28000,5.31000,3255000
04/17/2009,0000,5.49000,5.49000,4.94000,4.94000,3628000
04/20/2009,0000,4.92000,4.93000,4.60000,4.68000,3326000
04/21/2009,0000,4.45000,5.00000,4.45000,4.95000,2204000
04/22/2009,0000,4.95000,5.07000,4.90000,4.91000,2512000
04/23/2009,0000,4.99000,5.09000,4.91000,5.08000,5480000
04/24/2009,0000,5.08000,5.25000,4.95000,5.00000,2399000
04/27/2009,0000,4.92000,5.08000,4.65000,4.66000,2075000
04/28/2009,0000,4.66000,4.76000,4.37000,4.37000,2483000
04/29/2009,0000,4.50000,4.50000,4.10000,4.10000,4029000
04/30/2009,0000,4.30000,4.38000,4.21000,4.38000,5304000
05/04/2009,0000,4.50000,4.68000,4.42000,4.61000,4479000
05/05/2009,0000,4.70000,4.76000,4.39000,4.44000,3328000
05/06/2009,0000,4.35000,4.70000,4.35000,4.70000,4614000
05/07/2009,0000,4.85000,5.02000,4.82000,5.02000,8371000
05/08/2009,0000,5.16000,5.21000,4.90000,4.96000,5198000
05/11/2009,0000,4.91000,5.09000,4.91000,4.96000,7574000
05/12/2009,0000,4.89000,4.96000,4.75000,4.75000,6920000
05/13/2009,0000,5.08000,5.08000,5.08000,5.08000,1959000
05/14/2009,0000,5.43000,5.43000,5.26000,5.43000,5936000
05/15/2009,0000,5.60000,5.60000,5.10000,5.33000,11335000
05/18/2009,0000,5.33000,5.45000,5.20000,5.40000,8616000
05/19/2009,0000,5.40000,5.54000,5.12000,5.19000,6555000
05/20/2009,0000,5.55000,5.55000,5.55000,5.55000,3061000
05/21/2009,0000,5.93000,5.93000,5.93000,5.93000,2415000
05/22/2009,0000,6.34000,6.34000,6.06000,6.23000,22521000
05/25/2009,0000,6.23000,6.46000,6.06000,6.23000,8443000
05/26/2009,0000,6.21000,6.40000,6.03000,6.05000,6131000
05/27/2009,0000,6.02000,6.12000,5.90000,6.10000,7357000
06/01/2009,0000,5.68000,5.99000,5.68000,5.75000,5323000
06/02/2009,0000,5.80000,5.86000,5.51000,5.55000,5037000
06/03/2009,0000,5.60000,5.65000,5.39000,5.61000,2987000
06/04/2009,0000,5.62000,5.67000,5.55000,5.63000,1723000
06/05/2009,0000,5.67000,6.02000,5.67000,5.99000,3759000
06/08/2009,0000,6.01000,6.04000,5.75000,5.76000,3541000
06/09/2009,0000,5.89000,5.89000,5.36000,5.36000,2266000
06/10/2009,0000,4.99000,5.36000,4.99000,5.12000,3262000
06/11/2009,0000,5.19000,5.34000,5.08000,5.29000,2159000
06/12/2009,0000,5.34000,5.48000,5.21000,5.22000,2332000
06/15/2009,0000,5.20000,5.22000,5.00000,5.13000,1867000
06/16/2009,0000,5.00000,5.16000,5.00000,5.09000,802000
06/17/2009,0000,5.10000,5.27000,5.10000,5.16000,1404000
06/18/2009,0000,5.17000,5.20000,5.08000,5.08000,1048000
06/19/2009,0000,5.12000,5.18000,5.05000,5.18000,1255000
06/22/2009,0000,5.18000,5.54000,5.11000,5.48000,1689000
06/23/2009,0000,5.28000,5.50000,5.25000,5.48000,1709000
06/24/2009,0000,5.55000,5.59000,5.40000,5.59000,1478000
06/25/2009,0000,5.61000,5.80000,5.61000,5.75000,2360000
06/26/2009,0000,5.75000,5.90000,5.67000,5.70000,1372000
06/29/2009,0000,6.09000,6.09000,6.01000,6.09000,7070000
06/30/2009,0000,6.05000,6.19000,5.76000,6.19000,6202000
07/01/2009,0000,6.13000,6.13000,5.98000,6.01000,2414000
07/02/2009,0000,6.10000,6.15000,6.03000,6.04000,1850000
07/03/2009,0000,6.00000,6.04000,5.91000,5.95000,1052000
07/06/2009,0000,6.36000,6.36000,6.25000,6.34000,5161000
07/07/2009,0000,6.40000,6.44000,6.26000,6.29000,3071000
07/08/2009,0000,6.30000,6.35000,6.22000,6.30000,2343000
07/09/2009,0000,6.40000,6.70000,6.31000,6.42000,3689000
07/10/2009,0000,6.54000,6.54000,6.35000,6.36000,1707000
07/13/2009,0000,6.48000,6.50000,6.00000,6.25000,2920000
07/14/2009,0000,6.24000,6.24000,6.11000,6.19000,1579000
07/15/2009,0000,6.20000,6.33000,6.14000,6.20000,1526000
07/16/2009,0000,6.22000,6.33000,6.22000,6.31000,2423000
07/17/2009,0000,6.40000,6.55000,6.31000,6.50000,3558000
07/20/2009,0000,6.52000,6.95000,6.50000,6.95000,7241000
07/21/2009,0000,6.98000,7.10000,6.81000,6.99000,5522000
07/22/2009,0000,6.96000,7.05000,6.80000,6.83000,4449000
07/23/2009,0000,7.04000,7.30000,6.91000,7.24000,6028000
07/24/2009,0000,7.60000,7.74000,7.60000,7.74000,5362000
07/27/2009,0000,8.28000,8.28000,8.28000,8.28000,2595000
07/28/2009,0000,8.85000,8.85000,8.50000,8.83000,15645000
07/29/2009,0000,8.83000,8.83000,8.30000,8.56000,5165000
07/30/2009,0000,8.56000,9.10000,8.30000,9.04000,6744000
07/31/2009,0000,9.19000,9.67000,9.10000,9.67000,13911000
08/03/2009,0000,10.00000,10.30000,9.80000,10.25000,10763000
08/04/2009,0000,10.25000,10.95000,10.25000,10.95000,19523000
08/05/2009,0000,11.30000,11.45000,10.20000,10.20000,11054000
08/06/2009,0000,9.71000,10.85000,9.71000,10.85000,8031000
08/10/2009,0000,10.80000,10.80000,10.40000,10.70000,6637000
08/11/2009,0000,10.70000,10.80000,10.30000,10.30000,2412000
08/12/2009,0000,10.00000,10.70000,10.00000,10.65000,3700000
08/13/2009,0000,10.70000,10.80000,10.50000,10.65000,3573000
08/14/2009,0000,10.70000,10.80000,10.30000,10.80000,2998000
08/17/2009,0000,10.45000,11.00000,10.45000,10.80000,3214000
08/18/2009,0000,10.50000,10.70000,10.15000,10.45000,2913000
08/19/2009,0000,10.45000,10.60000,10.25000,10.25000,1190000
08/20/2009,0000,10.25000,10.35000,9.81000,10.20000,2282000
08/21/2009,0000,10.20000,10.40000,9.92000,9.98000,1669000
08/24/2009,0000,10.00000,10.30000,9.95000,10.20000,1646000
08/25/2009,0000,10.20000,10.20000,9.93000,9.93000,1099000
08/26/2009,0000,9.93000,10.05000,9.35000,9.70000,2180000
08/27/2009,0000,9.10000,9.60000,9.10000,9.29000,2997000
08/28/2009,0000,9.25000,9.46000,9.25000,9.35000,1437000
08/31/2009,0000,9.65000,10.00000,9.26000,10.00000,2251000
09/01/2009,0000,10.05000,10.50000,9.80000,10.30000,2671000
09/02/2009,0000,10.25000,10.30000,10.00000,10.00000,2192000
09/03/2009,0000,10.05000,10.10000,9.93000,9.98000,2432000
09/04/2009,0000,10.00000,10.20000,9.98000,10.05000,1095000
09/07/2009,0000,10.20000,10.75000,10.20000,10.70000,4585000
09/08/2009,0000,10.80000,11.00000,10.55000,10.60000,3960000
09/09/2009,0000,10.80000,10.80000,10.10000,10.10000,3861000
09/10/2009,0000,10.30000,10.40000,10.05000,10.10000,2036000
09/11/2009,0000,10.15000,10.45000,10.15000,10.30000,2909000
09/14/2009,0000,10.45000,10.90000,10.35000,10.60000,5771000
09/15/2009,0000,10.70000,10.80000,10.35000,10.40000,1912000
09/16/2009,0000,10.45000,10.55000,10.30000,10.45000,1841000
09/17/2009,0000,10.65000,10.65000,10.30000,10.35000,1779000
09/18/2009,0000,10.35000,10.45000,10.25000,10.35000,1578000
09/21/2009,0000,10.45000,10.85000,10.45000,10.60000,5218000
09/22/2009,0000,10.80000,10.80000,10.50000,10.50000,2569000
09/23/2009,0000,10.60000,10.60000,10.25000,10.30000,2930000
09/24/2009,0000,10.30000,10.30000,10.20000,10.25000,1535000
09/25/2009,0000,10.20000,10.45000,10.20000,10.30000,1906000
09/28/2009,0000,10.30000,10.30000,10.05000,10.10000,1758000
09/29/2009,0000,10.15000,10.20000,10.05000,10.10000,1098000
09/30/2009,0000,10.10000,10.45000,10.05000,10.35000,2053000
10/01/2009,0000,10.45000,10.65000,10.20000,10.50000,3304000
10/02/2009,0000,10.20000,10.80000,10.20000,10.50000,3959000
10/05/2009,0000,10.80000,11.20000,10.50000,11.20000,15246000
10/06/2009,0000,11.60000,11.95000,11.60000,11.95000,13791000
10/07/2009,0000,12.35000,12.60000,11.70000,11.95000,17911000
10/08/2009,0000,12.00000,12.15000,11.50000,11.55000,7405000
10/09/2009,0000,11.80000,12.35000,11.80000,12.00000,21135000
10/12/2009,0000,12.20000,12.45000,12.05000,12.35000,17922000
10/13/2009,0000,11.80000,12.10000,11.75000,11.85000,8626000
10/14/2009,0000,11.85000,11.95000,11.50000,11.85000,9245000
10/15/2009,0000,11.85000,12.10000,11.60000,11.65000,12399000
10/16/2009,0000,11.70000,11.75000,11.25000,11.50000,7394000
10/19/2009,0000,11.50000,12.30000,11.50000,12.30000,23947000
10/20/2009,0000,12.50000,13.00000,12.50000,12.95000,26844000
10/21/2009,0000,13.60000,13.60000,12.95000,13.40000,17294000
10/22/2009,0000,13.40000,13.40000,12.85000,13.05000,10378000
10/23/2009,0000,13.05000,13.40000,12.80000,13.10000,9138000
10/26/2009,0000,13.50000,13.50000,12.90000,13.15000,6655000
10/27/2009,0000,13.15000,13.15000,12.70000,13.00000,3731000
10/28/2009,0000,12.80000,13.30000,12.65000,12.85000,7977000
10/29/2009,0000,12.60000,12.90000,12.10000,12.90000,8834000
10/30/2009,0000,13.10000,13.80000,13.00000,13.45000,21134000
11/02/2009,0000,13.55000,14.00000,13.10000,13.80000,14526000
11/03/2009,0000,13.90000,13.90000,13.40000,13.50000,8314000
11/04/2009,0000,13.60000,13.85000,13.40000,13.75000,9940000
11/05/2009,0000,13.70000,14.00000,13.55000,13.60000,9366000
11/06/2009,0000,13.85000,13.90000,13.50000,13.50000,7954000
11/09/2009,0000,13.75000,14.40000,13.60000,14.05000,14214000
11/10/2009,0000,14.00000,14.05000,13.55000,13.70000,9723000
11/11/2009,0000,13.70000,13.70000,13.35000,13.45000,6279000
11/12/2009,0000,13.40000,13.75000,13.40000,13.60000,4739000
11/13/2009,0000,13.60000,13.60000,13.45000,13.60000,2488000
11/16/2009,0000,13.65000,13.70000,13.20000,13.35000,7515000
11/17/2009,0000,13.45000,13.60000,13.25000,13.30000,3990000
11/18/2009,0000,13.45000,13.50000,13.20000,13.30000,3037000
11/19/2009,0000,13.30000,13.40000,13.20000,13.30000,4759000
11/20/2009,0000,13.25000,13.30000,13.15000,13.15000,2906000
11/23/2009,0000,13.15000,13.35000,13.15000,13.15000,3241000
11/24/2009,0000,13.20000,14.00000,13.00000,13.70000,11163000
11/25/2009,0000,13.90000,13.95000,13.60000,13.70000,5441000
11/26/2009,0000,13.80000,13.80000,13.40000,13.45000,3281000
11/27/2009,0000,13.15000,13.30000,12.90000,12.90000,7474000
11/30/2009,0000,13.10000,13.15000,12.90000,12.95000,4924000
12/01/2009,0000,13.00000,13.15000,12.85000,12.85000,5045000
12/02/2009,0000,12.90000,13.35000,12.90000,13.10000,7488000
12/03/2009,0000,13.10000,13.20000,12.90000,12.95000,2072000
12/04/2009,0000,13.00000,13.10000,12.85000,12.90000,4297000
12/07/2009,0000,13.05000,13.25000,13.05000,13.10000,4461000
12/08/2009,0000,13.20000,13.75000,13.20000,13.50000,8136000
12/09/2009,0000,13.70000,14.10000,13.65000,13.70000,17945000
12/11/2009,0000,13.45000,13.50000,13.35000,13.45000,3087000
12/14/2009,0000,13.60000,14.00000,13.45000,13.75000,10408000
12/15/2009,0000,13.90000,14.10000,13.45000,13.45000,8450000
12/16/2009,0000,13.55000,13.65000,13.40000,13.40000,2763000
12/17/2009,0000,13.60000,13.60000,13.25000,13.45000,2404000
12/18/2009,0000,13.25000,13.85000,13.25000,13.70000,11977000
12/21/2009,0000,14.00000,14.30000,13.80000,14.10000,16109000
12/22/2009,0000,14.25000,14.25000,13.90000,14.00000,6306000
12/23/2009,0000,14.00000,14.00000,13.75000,14.00000,4195000
12/25/2009,0000,13.65000,13.75000,13.50000,13.60000,5069000
12/28/2009,0000,13.60000,13.70000,13.50000,13.55000,4097000
12/29/2009,0000,13.55000,13.80000,13.55000,13.65000,4351427
