DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.71000,14.79000,14.57000,14.79000,19300
04/03/2007,0000,15.14000,15.71000,15.07000,15.43000,22200
04/04/2007,0000,15.07000,15.71000,14.93000,15.71000,21000
04/09/2007,0000,16.00000,16.43000,15.57000,16.14000,38600
04/10/2007,0000,16.00000,17.14000,16.00000,16.71000,36900
04/11/2007,0000,17.57000,17.57000,16.64000,17.00000,47000
04/12/2007,0000,17.14000,17.14000,16.14000,16.57000,41100
04/13/2007,0000,16.43000,16.43000,15.79000,16.29000,58800
04/16/2007,0000,16.71000,16.71000,16.00000,16.57000,23900
04/17/2007,0000,16.00000,16.29000,15.64000,16.00000,39400
04/18/2007,0000,16.00000,16.07000,15.64000,16.00000,14200
04/19/2007,0000,16.00000,16.21000,15.86000,15.86000,27700
04/20/2007,0000,16.00000,16.93000,16.00000,16.93000,100800
04/23/2007,0000,18.07000,18.07000,18.00000,18.07000,157000
04/24/2007,0000,19.29000,19.29000,19.29000,19.29000,305300
04/25/2007,0000,20.57000,20.57000,19.43000,20.57000,686700
04/26/2007,0000,20.50000,22.00000,19.57000,22.00000,781200
04/27/2007,0000,22.00000,23.50000,20.50000,20.50000,519500
04/30/2007,0000,19.07000,20.00000,19.07000,19.07000,249900
05/02/2007,0000,17.79000,19.00000,17.79000,18.43000,285100
05/03/2007,0000,17.57000,18.14000,17.14000,17.14000,196900
05/04/2007,0000,17.14000,17.29000,16.00000,17.14000,105800
05/07/2007,0000,16.57000,18.29000,16.57000,18.29000,71800
05/08/2007,0000,19.14000,19.14000,18.29000,18.86000,37300
05/09/2007,0000,18.21000,20.14000,18.21000,20.14000,194000
05/10/2007,0000,20.14000,21.50000,20.14000,21.07000,126400
05/11/2007,0000,21.00000,21.07000,19.71000,20.36000,83100
05/14/2007,0000,19.71000,20.29000,19.07000,19.86000,61700
05/15/2007,0000,18.57000,19.71000,18.57000,19.29000,23500
05/16/2007,0000,19.29000,19.86000,18.86000,19.86000,13800
05/17/2007,0000,20.29000,21.07000,19.86000,20.07000,9600
05/18/2007,0000,19.86000,20.43000,19.71000,20.29000,17200
05/21/2007,0000,20.29000,20.36000,20.00000,20.00000,19300
05/22/2007,0000,20.14000,20.71000,19.43000,19.57000,68800
05/23/2007,0000,19.64000,20.07000,18.93000,19.43000,25200
05/24/2007,0000,19.00000,19.57000,19.00000,19.21000,21400
05/25/2007,0000,19.21000,20.50000,18.71000,20.50000,94000
05/28/2007,0000,21.86000,21.93000,21.14000,21.93000,219200
05/29/2007,0000,22.57000,22.86000,20.71000,21.00000,114600
05/30/2007,0000,21.00000,21.36000,20.29000,20.29000,57900
05/31/2007,0000,21.43000,21.43000,20.21000,20.71000,61300
06/01/2007,0000,21.00000,21.00000,20.29000,20.93000,33100
06/04/2007,0000,20.57000,20.71000,20.29000,20.64000,35700
06/05/2007,0000,20.43000,20.57000,20.00000,20.14000,52900
06/06/2007,0000,20.00000,20.14000,19.79000,20.00000,37300
06/07/2007,0000,19.86000,21.14000,19.86000,20.79000,48300
06/08/2007,0000,21.00000,21.00000,20.43000,20.43000,30600
06/11/2007,0000,20.43000,20.93000,20.43000,20.79000,18400
06/12/2007,0000,20.93000,21.29000,20.57000,20.71000,42000
06/13/2007,0000,21.00000,21.00000,20.71000,21.00000,25200
06/14/2007,0000,21.00000,21.00000,19.57000,20.14000,63000
06/15/2007,0000,20.57000,20.57000,20.00000,20.43000,10900
06/20/2007,0000,20.57000,20.86000,20.43000,20.57000,26000
06/21/2007,0000,20.43000,20.71000,20.21000,20.57000,49100
06/22/2007,0000,20.71000,22.00000,20.71000,21.86000,74300
06/25/2007,0000,21.79000,22.07000,21.00000,21.64000,92800
06/26/2007,0000,21.71000,21.71000,21.07000,21.50000,24300
06/27/2007,0000,21.71000,21.86000,21.29000,21.86000,53300
06/28/2007,0000,22.00000,22.86000,21.43000,22.64000,136900
06/29/2007,0000,24.14000,24.21000,24.07000,24.21000,154500
07/02/2007,0000,24.21000,24.21000,22.86000,23.29000,91100
07/03/2007,0000,23.29000,23.86000,22.64000,23.50000,136500
07/04/2007,0000,23.57000,24.57000,22.86000,23.43000,49900
07/05/2007,0000,23.50000,23.64000,23.21000,23.64000,73500
07/06/2007,0000,23.64000,23.64000,22.64000,23.29000,45700
07/09/2007,0000,23.29000,23.50000,23.00000,23.50000,57100
07/10/2007,0000,23.43000,25.00000,23.14000,24.43000,68800
07/11/2007,0000,24.57000,24.86000,23.57000,24.86000,72200
07/12/2007,0000,24.71000,26.00000,24.71000,25.14000,74300
07/13/2007,0000,25.29000,25.79000,24.57000,25.14000,66700
07/16/2007,0000,25.14000,25.14000,24.57000,24.57000,57500
07/17/2007,0000,24.71000,25.86000,24.71000,25.57000,82700
07/18/2007,0000,26.00000,26.36000,25.93000,26.29000,39400
07/19/2007,0000,26.71000,26.71000,25.86000,26.29000,22200
07/20/2007,0000,25.86000,26.29000,25.14000,26.21000,71400
07/23/2007,0000,26.21000,26.29000,25.36000,26.29000,19700
07/24/2007,0000,26.36000,26.36000,25.57000,26.21000,31000
07/25/2007,0000,25.00000,25.43000,25.00000,25.00000,36100
07/26/2007,0000,25.00000,25.43000,23.93000,25.43000,83100
07/27/2007,0000,23.71000,24.64000,23.71000,24.29000,47000
07/30/2007,0000,23.21000,23.50000,23.14000,23.14000,10900
07/31/2007,0000,23.29000,23.93000,23.29000,23.79000,6700
08/01/2007,0000,23.29000,24.29000,23.00000,24.29000,29400
08/02/2007,0000,23.36000,24.64000,22.71000,23.00000,19300
08/03/2007,0000,24.14000,24.14000,22.21000,22.79000,6300
08/06/2007,0000,21.57000,23.71000,21.50000,23.64000,23100
08/07/2007,0000,23.14000,23.71000,23.14000,23.71000,12600
08/08/2007,0000,23.14000,24.71000,23.14000,24.71000,19300
08/09/2007,0000,25.00000,25.36000,24.93000,25.36000,12600
08/10/2007,0000,24.43000,24.93000,24.14000,24.36000,47000
08/13/2007,0000,22.93000,24.29000,22.93000,24.29000,6300
08/14/2007,0000,23.71000,24.43000,23.71000,23.71000,6300
08/15/2007,0000,23.00000,24.21000,22.64000,23.71000,19300
08/16/2007,0000,24.14000,24.21000,23.86000,23.86000,4600
08/17/2007,0000,23.86000,23.86000,22.21000,23.14000,23100
08/20/2007,0000,22.86000,23.71000,21.93000,23.57000,24700
08/21/2007,0000,22.14000,23.50000,21.93000,22.86000,28900
08/22/2007,0000,21.57000,22.50000,21.57000,21.57000,28900
08/23/2007,0000,21.43000,22.14000,21.43000,21.93000,2900
08/24/2007,0000,21.43000,22.50000,21.43000,22.50000,6300
08/27/2007,0000,21.86000,21.86000,21.86000,21.86000,2100
08/28/2007,0000,21.36000,21.71000,20.79000,21.71000,9200
08/29/2007,0000,21.36000,21.71000,21.36000,21.57000,18400
08/30/2007,0000,21.57000,21.64000,21.57000,21.57000,3300
08/31/2007,0000,21.43000,21.64000,21.43000,21.50000,8400
09/03/2007,0000,20.93000,21.57000,20.93000,21.57000,7500
09/04/2007,0000,21.36000,21.50000,21.36000,21.50000,9200
09/05/2007,0000,21.43000,21.43000,21.43000,21.43000,800
09/06/2007,0000,20.86000,22.14000,20.86000,22.14000,12600
09/07/2007,0000,23.57000,23.64000,21.64000,21.64000,14700
09/10/2007,0000,21.71000,21.71000,21.50000,21.50000,1200
09/11/2007,0000,22.86000,22.86000,22.86000,22.86000,2100
09/12/2007,0000,22.86000,24.29000,22.86000,24.29000,18000
09/13/2007,0000,24.29000,24.29000,23.29000,23.29000,1600
09/14/2007,0000,22.00000,22.00000,22.00000,22.00000,1200
09/17/2007,0000,22.00000,22.00000,21.07000,21.43000,46200
09/19/2007,0000,22.00000,22.00000,21.43000,21.50000,248200
09/20/2007,0000,22.21000,22.43000,21.43000,22.43000,147400
09/21/2007,0000,21.00000,23.29000,21.00000,23.29000,26000
09/26/2007,0000,23.79000,24.57000,23.71000,24.29000,11700
09/27/2007,0000,22.64000,24.14000,22.64000,24.14000,1200
09/28/2007,0000,22.64000,22.86000,22.57000,22.57000,10900
10/01/2007,0000,21.29000,22.29000,21.29000,21.29000,34800
10/02/2007,0000,21.29000,21.71000,21.29000,21.43000,2500
10/03/2007,0000,21.29000,21.43000,21.14000,21.14000,14200
10/04/2007,0000,21.07000,21.07000,21.07000,21.07000,400
10/05/2007,0000,21.07000,21.86000,21.07000,21.07000,400
10/08/2007,0000,21.43000,22.14000,21.43000,22.07000,4600
10/09/2007,0000,21.43000,22.00000,21.43000,22.00000,8800
10/11/2007,0000,21.50000,22.00000,21.50000,21.50000,8800
10/12/2007,0000,21.07000,22.00000,21.07000,22.00000,2100
10/15/2007,0000,21.71000,21.71000,21.21000,21.21000,1600
10/16/2007,0000,21.36000,21.93000,20.86000,21.93000,8400
10/17/2007,0000,21.21000,21.79000,21.21000,21.71000,7500
10/18/2007,0000,20.71000,21.86000,20.71000,21.86000,10500
10/19/2007,0000,21.71000,22.36000,21.43000,22.36000,11700
10/22/2007,0000,20.93000,21.64000,20.93000,20.93000,11700
10/23/2007,0000,21.43000,21.43000,21.36000,21.43000,10500
10/24/2007,0000,21.00000,22.07000,21.00000,21.00000,15900
10/25/2007,0000,21.71000,21.71000,21.71000,21.71000,400
10/26/2007,0000,20.86000,21.71000,20.86000,21.71000,2100
10/29/2007,0000,20.86000,21.36000,20.86000,20.86000,7500
10/30/2007,0000,19.57000,21.79000,19.57000,19.79000,7900
10/31/2007,0000,18.86000,20.71000,18.86000,20.71000,6300
11/01/2007,0000,20.86000,20.86000,20.71000,20.71000,3700
11/02/2007,0000,19.43000,20.43000,19.43000,20.43000,2100
11/06/2007,0000,19.71000,21.43000,19.36000,21.43000,2100
11/07/2007,0000,20.00000,20.00000,20.00000,20.00000,1200
11/08/2007,0000,18.64000,20.14000,18.64000,20.14000,5400
11/09/2007,0000,18.79000,18.79000,18.79000,18.79000,800
11/12/2007,0000,17.50000,19.36000,17.50000,17.50000,12600
11/13/2007,0000,16.29000,18.14000,16.29000,17.14000,9600
11/14/2007,0000,17.14000,17.93000,17.14000,17.86000,4600
11/15/2007,0000,18.71000,19.07000,18.57000,19.07000,3700
11/16/2007,0000,17.93000,19.29000,17.93000,19.29000,3700
11/20/2007,0000,18.57000,19.14000,18.57000,19.14000,4600
11/21/2007,0000,17.86000,17.86000,17.86000,17.86000,2500
11/22/2007,0000,18.29000,18.64000,17.86000,17.86000,4200
11/23/2007,0000,17.86000,18.57000,17.86000,18.57000,2500
11/26/2007,0000,19.14000,19.14000,18.57000,18.57000,7100
11/28/2007,0000,18.71000,18.71000,18.57000,18.57000,3300
11/30/2007,0000,18.50000,18.50000,18.50000,18.50000,800
12/07/2007,0000,17.50000,19.50000,17.50000,19.29000,10900
12/11/2007,0000,18.00000,18.29000,18.00000,18.29000,4600
12/12/2007,0000,17.71000,18.00000,17.71000,18.00000,2500
12/13/2007,0000,18.00000,18.00000,17.86000,17.86000,2500
12/14/2007,0000,17.86000,17.86000,17.29000,17.29000,6700
12/17/2007,0000,17.14000,17.14000,16.14000,16.14000,2900
12/18/2007,0000,15.07000,17.21000,15.07000,17.21000,3300
12/19/2007,0000,17.86000,18.29000,17.86000,18.29000,3300
12/24/2007,0000,18.43000,18.43000,18.43000,18.43000,1200
12/27/2007,0000,18.57000,19.00000,18.14000,19.00000,9600
01/02/2008,0000,19.00000,19.00000,19.00000,19.00000,400
01/03/2008,0000,17.71000,19.29000,17.71000,19.29000,7500
01/04/2008,0000,18.43000,19.43000,18.43000,19.43000,2900
01/09/2008,0000,19.29000,19.29000,19.29000,19.29000,800
01/11/2008,0000,18.00000,18.00000,18.00000,18.00000,800
01/15/2008,0000,18.43000,18.43000,18.43000,18.43000,400
01/16/2008,0000,18.00000,18.00000,17.86000,17.86000,3300
01/17/2008,0000,18.93000,18.93000,18.93000,18.93000,1200
01/25/2008,0000,17.71000,17.71000,17.71000,17.71000,400
01/28/2008,0000,18.93000,18.93000,17.14000,17.43000,4200
01/29/2008,0000,18.21000,18.21000,18.21000,18.21000,400
01/30/2008,0000,17.86000,17.86000,17.86000,17.86000,400
01/31/2008,0000,16.79000,17.71000,16.79000,16.79000,200
02/01/2008,0000,16.79000,19.07000,16.79000,19.07000,17200
02/12/2008,0000,17.79000,17.79000,17.79000,17.79000,1600
02/13/2008,0000,11.65000,11.65000,11.65000,11.65000,600
02/29/2008,0000,17.80000,17.80000,17.80000,17.80000,2400
03/04/2008,0000,19.00000,19.00000,19.00000,19.00000,3000
03/05/2008,0000,19.00000,19.00000,19.00000,19.00000,600
03/06/2008,0000,19.95000,19.95000,19.95000,19.95000,600
03/07/2008,0000,20.75000,20.75000,20.75000,20.75000,600
03/10/2008,0000,20.75000,20.75000,20.75000,20.75000,1000
03/12/2008,0000,21.00000,21.00000,21.00000,21.00000,600
03/13/2008,0000,19.55000,19.55000,19.55000,19.55000,600
03/14/2008,0000,18.30000,18.30000,18.30000,18.30000,600
03/18/2008,0000,17.50000,18.60000,17.50000,17.50000,400
03/19/2008,0000,18.95000,18.95000,18.95000,18.95000,600
03/20/2008,0000,18.85000,18.85000,18.85000,18.85000,1000
03/21/2008,0000,17.70000,17.70000,17.70000,17.70000,600
03/24/2008,0000,18.00000,18.00000,17.85000,17.85000,1200
03/25/2008,0000,18.10000,18.20000,17.60000,17.60000,2400
03/26/2008,0000,17.95000,17.95000,17.95000,17.95000,2700
03/28/2008,0000,17.85000,17.85000,17.85000,17.85000,100
04/03/2008,0000,17.50000,17.50000,17.50000,17.50000,600
04/07/2008,0000,17.50000,17.70000,17.50000,17.70000,3000
04/08/2008,0000,17.00000,17.40000,17.00000,17.00000,3200
04/09/2008,0000,17.00000,17.00000,17.00000,17.00000,600
04/10/2008,0000,16.10000,17.20000,16.10000,16.10000,600
04/11/2008,0000,17.70000,17.70000,16.35000,17.00000,6000
04/14/2008,0000,17.45000,17.45000,17.45000,17.45000,600
04/15/2008,0000,17.30000,17.30000,17.15000,17.15000,3600
04/16/2008,0000,16.00000,17.40000,16.00000,16.00000,3600
04/17/2008,0000,17.70000,17.70000,17.70000,17.70000,3000
04/18/2008,0000,16.90000,16.90000,16.80000,16.80000,3000
04/21/2008,0000,17.50000,17.50000,17.50000,17.50000,600
04/22/2008,0000,17.50000,17.50000,17.50000,17.50000,1800
04/23/2008,0000,17.50000,17.70000,16.40000,17.50000,21000
04/24/2008,0000,16.50000,17.35000,16.50000,16.50000,21100
04/25/2008,0000,16.50000,17.50000,16.50000,17.50000,6000
04/28/2008,0000,16.60000,17.30000,16.50000,17.30000,4800
04/29/2008,0000,16.15000,17.00000,16.15000,17.00000,1200
04/30/2008,0000,15.85000,15.85000,15.85000,15.85000,1200
05/02/2008,0000,15.30000,15.85000,15.30000,15.85000,2400
05/05/2008,0000,15.00000,15.85000,15.00000,15.00000,2400
05/09/2008,0000,15.20000,15.70000,15.20000,15.70000,2400
05/12/2008,0000,15.50000,15.70000,15.50000,15.50000,2400
05/14/2008,0000,15.00000,15.50000,15.00000,15.50000,1800
05/15/2008,0000,15.50000,15.50000,15.50000,15.50000,4200
05/16/2008,0000,15.50000,15.50000,14.65000,14.65000,1800
05/19/2008,0000,15.50000,15.50000,15.50000,15.50000,1200
05/20/2008,0000,14.55000,15.50000,14.55000,14.55000,1200
05/22/2008,0000,15.70000,15.70000,15.50000,15.50000,2400
05/23/2008,0000,14.55000,15.45000,14.55000,15.45000,1800
05/26/2008,0000,14.50000,15.40000,14.50000,15.40000,5400
05/27/2008,0000,14.95000,14.95000,14.95000,14.95000,1800
05/28/2008,0000,14.90000,14.90000,14.05000,14.05000,4200
05/29/2008,0000,13.35000,14.30000,13.35000,13.35000,4200
05/30/2008,0000,14.95000,14.95000,14.95000,14.95000,600
06/02/2008,0000,14.90000,14.90000,14.90000,14.90000,600
06/03/2008,0000,15.90000,15.90000,15.90000,15.90000,600
06/04/2008,0000,16.00000,16.15000,15.00000,15.90000,7200
06/05/2008,0000,15.10000,15.10000,14.90000,14.90000,1800
06/06/2008,0000,14.05000,15.80000,14.00000,15.80000,4200
06/09/2008,0000,16.25000,16.25000,16.25000,16.25000,1200
06/10/2008,0000,15.95000,15.95000,15.95000,15.95000,1200
06/19/2008,0000,16.00000,16.00000,16.00000,16.00000,500
06/25/2008,0000,16.00000,16.00000,16.00000,16.00000,2400
06/26/2008,0000,15.90000,15.90000,15.90000,15.90000,2400
06/30/2008,0000,15.85000,15.85000,15.85000,15.85000,100
07/01/2008,0000,16.00000,16.00000,16.00000,16.00000,1800
07/02/2008,0000,15.95000,15.95000,15.95000,15.95000,2000
07/10/2008,0000,16.00000,16.00000,16.00000,16.00000,600
07/11/2008,0000,15.85000,15.85000,14.90000,14.90000,1800
07/14/2008,0000,14.00000,14.65000,14.00000,14.65000,3000
07/15/2008,0000,13.80000,13.80000,13.70000,13.70000,2400
07/16/2008,0000,14.60000,14.60000,14.60000,14.60000,600
07/17/2008,0000,13.60000,13.60000,13.60000,13.60000,600
07/18/2008,0000,12.90000,13.50000,12.65000,13.50000,2400
07/21/2008,0000,13.35000,13.35000,13.35000,13.35000,2400
07/23/2008,0000,13.00000,13.30000,13.00000,13.30000,1800
07/24/2008,0000,12.50000,12.90000,12.50000,12.50000,2100
08/06/2008,0000,12.95000,12.95000,12.95000,12.95000,300
08/12/2008,0000,12.40000,13.25000,12.40000,13.25000,4200
08/15/2008,0000,12.40000,12.40000,12.35000,12.40000,6000
08/19/2008,0000,12.85000,12.85000,12.85000,12.85000,600
08/20/2008,0000,12.20000,12.20000,12.00000,12.00000,1800
08/21/2008,0000,11.25000,11.25000,11.25000,11.25000,1800
08/25/2008,0000,10.50000,11.00000,10.50000,11.00000,2400
08/27/2008,0000,11.55000,11.55000,11.55000,11.55000,600
08/28/2008,0000,12.30000,12.30000,12.30000,12.30000,600
08/29/2008,0000,12.50000,12.50000,12.50000,12.50000,600
09/01/2008,0000,12.10000,12.10000,11.80000,11.80000,3600
09/02/2008,0000,12.40000,12.40000,12.40000,12.40000,600
09/03/2008,0000,12.55000,12.55000,12.55000,12.55000,600
09/08/2008,0000,11.85000,11.85000,11.85000,11.85000,600
09/09/2008,0000,11.15000,12.10000,11.15000,12.10000,1200
09/11/2008,0000,11.35000,11.35000,11.30000,11.30000,1800
09/12/2008,0000,11.75000,11.75000,11.75000,11.75000,600
09/15/2008,0000,12.50000,12.50000,12.50000,12.50000,600
09/19/2008,0000,11.45000,11.45000,10.85000,11.30000,3000
09/22/2008,0000,10.60000,11.25000,10.60000,11.25000,4200
09/24/2008,0000,10.50000,10.65000,10.50000,10.65000,18000
09/25/2008,0000,10.00000,10.40000,10.00000,10.00000,200
09/30/2008,0000,9.91000,11.00000,9.91000,11.00000,1200
10/01/2008,0000,11.00000,11.00000,10.30000,11.00000,4200
10/02/2008,0000,10.25000,10.25000,10.25000,10.25000,5400
10/03/2008,0000,9.54000,10.20000,9.54000,10.20000,3000
10/06/2008,0000,9.49000,9.49000,9.49000,9.49000,1200
10/07/2008,0000,8.84000,9.47000,8.83000,8.86000,3000
10/08/2008,0000,8.86000,8.86000,8.86000,8.86000,1200
10/09/2008,0000,9.35000,9.35000,9.35000,9.35000,1200
10/13/2008,0000,9.03000,9.03000,9.03000,9.03000,600
10/14/2008,0000,9.60000,9.60000,9.60000,9.60000,1800
10/15/2008,0000,10.00000,10.00000,10.00000,10.00000,1200
10/16/2008,0000,10.00000,10.00000,10.00000,10.00000,1200
10/20/2008,0000,10.60000,10.60000,10.60000,10.60000,1200
10/29/2008,0000,10.60000,10.60000,10.60000,10.60000,1800
10/31/2008,0000,11.20000,11.20000,11.20000,11.20000,1200
11/05/2008,0000,10.45000,11.80000,10.45000,11.80000,2400
11/12/2008,0000,12.35000,12.35000,12.35000,12.35000,600
11/13/2008,0000,12.20000,12.20000,12.20000,12.20000,3000
11/17/2008,0000,12.00000,12.00000,11.40000,11.90000,1800
11/25/2008,0000,10.35000,10.35000,10.35000,10.35000,1800
11/26/2008,0000,9.63000,9.63000,9.63000,9.63000,4200
11/27/2008,0000,8.96000,8.96000,8.96000,8.96000,600
11/28/2008,0000,8.34000,8.34000,8.34000,8.34000,2400
12/01/2008,0000,7.76000,8.34000,7.76000,8.28000,9600
12/03/2008,0000,7.71000,7.79000,7.71000,7.79000,4800
12/04/2008,0000,7.25000,7.99000,7.25000,7.99000,2400
12/05/2008,0000,7.44000,7.44000,7.44000,7.44000,3000
12/08/2008,0000,6.92000,7.01000,6.92000,7.01000,9600
12/09/2008,0000,6.73000,6.73000,6.73000,6.73000,600
12/10/2008,0000,6.70000,7.13000,6.70000,6.71000,4200
12/11/2008,0000,6.33000,6.34000,6.33000,6.34000,1800
12/12/2008,0000,6.03000,6.03000,6.00000,6.00000,1800
12/15/2008,0000,6.20000,6.20000,6.20000,6.20000,600
12/16/2008,0000,6.60000,6.60000,6.22000,6.22000,4800
12/17/2008,0000,6.02000,6.02000,6.02000,6.02000,600
12/19/2008,0000,6.02000,6.02000,5.70000,5.70000,4800
12/22/2008,0000,5.53000,5.53000,5.53000,5.53000,600
12/23/2008,0000,5.22000,5.22000,5.22000,5.22000,600
12/24/2008,0000,5.06000,5.06000,5.06000,5.06000,600
12/26/2008,0000,4.79000,4.79000,4.79000,4.79000,600
12/29/2008,0000,5.12000,5.12000,4.81000,4.81000,6000
12/30/2008,0000,4.81000,5.07000,4.81000,5.07000,1800
12/31/2008,0000,5.42000,5.42000,5.41000,5.41000,2400
01/05/2009,0000,5.11000,5.13000,5.11000,5.13000,1200
01/06/2009,0000,4.85000,4.85000,4.85000,4.85000,1800
01/07/2009,0000,4.75000,4.77000,4.69000,4.76000,6000
01/08/2009,0000,4.50000,4.65000,4.50000,4.65000,6000
01/13/2009,0000,5.26000,5.26000,5.26000,5.26000,600
01/14/2009,0000,4.90000,4.91000,4.90000,4.90000,4800
02/03/2009,0000,4.60000,5.22000,4.59000,5.19000,7800
02/04/2009,0000,4.83000,4.83000,4.83000,4.83000,4200
02/09/2009,0000,4.75000,4.75000,4.75000,4.75000,600
02/16/2009,0000,4.75000,4.75000,4.75000,4.75000,2400
02/19/2009,0000,4.69000,4.69000,4.69000,4.69000,1200
03/04/2009,0000,4.38000,4.41000,4.38000,4.41000,1800
03/05/2009,0000,4.40000,4.40000,4.40000,4.40000,600
03/09/2009,0000,4.35000,4.35000,4.35000,4.35000,3000
03/17/2009,0000,4.35000,4.63000,4.35000,4.61000,19200
03/19/2009,0000,4.86000,4.86000,4.50000,4.50000,2400
03/20/2009,0000,4.79000,4.81000,4.79000,4.81000,4800
03/23/2009,0000,5.14000,5.14000,5.14000,5.14000,11400
03/24/2009,0000,5.49000,5.49000,5.49000,5.49000,12600
03/25/2009,0000,5.87000,5.87000,5.87000,5.87000,16800
03/26/2009,0000,6.28000,6.28000,6.28000,6.28000,21600
03/27/2009,0000,6.71000,6.71000,6.71000,6.71000,25200
03/30/2009,0000,7.17000,7.17000,7.17000,7.17000,36600
03/31/2009,0000,7.67000,7.67000,7.67000,7.67000,37200
04/01/2009,0000,8.20000,8.20000,8.20000,8.20000,39000
04/02/2009,0000,8.77000,8.77000,8.77000,8.77000,37800
04/03/2009,0000,9.38000,9.38000,9.38000,9.38000,46200
04/06/2009,0000,10.00000,10.00000,8.73000,8.73000,133200
04/07/2009,0000,8.12000,8.14000,8.12000,8.12000,49800
04/08/2009,0000,7.56000,7.56000,7.56000,7.56000,29400
04/09/2009,0000,7.04000,8.08000,7.04000,8.07000,130800
04/10/2009,0000,7.65000,7.90000,7.51000,7.82000,68400
04/13/2009,0000,7.28000,8.30000,7.28000,7.99000,75600
04/14/2009,0000,7.90000,7.90000,7.51000,7.60000,33600
04/15/2009,0000,7.57000,7.80000,7.46000,7.76000,10200
04/16/2009,0000,8.03000,8.03000,7.35000,7.99000,52200
04/17/2009,0000,7.99000,7.99000,7.52000,7.52000,26400
04/20/2009,0000,7.68000,7.68000,7.06000,7.06000,1800
04/21/2009,0000,7.05000,7.40000,6.65000,7.40000,5400
04/22/2009,0000,7.00000,7.35000,7.00000,7.35000,9600
04/23/2009,0000,7.01000,7.35000,6.85000,6.95000,6000
04/24/2009,0000,7.35000,7.35000,7.30000,7.33000,9000
04/27/2009,0000,6.82000,7.30000,6.82000,7.30000,4800
04/28/2009,0000,6.79000,7.30000,6.79000,6.79000,11400
04/29/2009,0000,6.32000,6.73000,6.32000,6.70000,9000
04/30/2009,0000,6.35000,7.16000,6.35000,7.16000,10800
05/04/2009,0000,7.66000,7.66000,6.71000,7.05000,13200
05/05/2009,0000,6.72000,7.05000,6.56000,7.05000,12000
05/06/2009,0000,7.05000,7.05000,7.05000,7.05000,600
05/07/2009,0000,6.60000,6.80000,6.60000,6.80000,6600
05/08/2009,0000,7.03000,7.03000,6.52000,6.55000,6000
05/11/2009,0000,6.35000,6.35000,6.35000,6.35000,600
05/12/2009,0000,6.30000,6.30000,6.30000,6.30000,1200
05/13/2009,0000,5.90000,6.65000,5.90000,6.65000,1800
05/14/2009,0000,6.21000,6.64000,6.21000,6.30000,3000
05/15/2009,0000,6.48000,6.50000,6.10000,6.50000,6600
05/18/2009,0000,6.22000,6.22000,6.20000,6.20000,1200
05/19/2009,0000,6.20000,6.20000,6.00000,6.10000,18000
05/20/2009,0000,6.13000,6.13000,6.08000,6.10000,3600
05/21/2009,0000,6.10000,6.15000,5.78000,6.15000,6600
05/22/2009,0000,6.15000,6.15000,6.00000,6.00000,4800
05/25/2009,0000,6.00000,6.00000,5.90000,5.92000,15000
05/26/2009,0000,5.95000,6.33000,5.95000,6.33000,13800
05/27/2009,0000,6.77000,6.77000,6.77000,6.77000,47400
06/01/2009,0000,7.24000,7.24000,7.24000,7.24000,70800
06/02/2009,0000,7.74000,7.74000,7.74000,7.74000,84600
06/03/2009,0000,8.28000,8.28000,7.20000,7.40000,108000
06/04/2009,0000,7.00000,7.03000,6.89000,6.89000,55200
06/05/2009,0000,6.53000,6.75000,6.50000,6.55000,32400
06/08/2009,0000,7.49000,7.49000,7.49000,7.49000,150000
06/09/2009,0000,8.01000,8.01000,6.97000,8.00000,186000
06/10/2009,0000,7.44000,7.65000,7.44000,7.44000,57000
06/11/2009,0000,6.92000,7.40000,6.92000,7.33000,34800
06/12/2009,0000,6.83000,7.32000,6.83000,6.85000,67200
06/15/2009,0000,6.60000,6.60000,6.38000,6.38000,23400
06/16/2009,0000,6.16000,6.16000,5.96000,6.10000,17400
06/17/2009,0000,5.68000,6.09000,5.68000,5.70000,57000
06/18/2009,0000,5.70000,5.70000,5.31000,5.31000,31200
06/19/2009,0000,5.10000,5.30000,5.10000,5.10000,27000
06/22/2009,0000,5.10000,5.10000,5.03000,5.10000,18600
06/23/2009,0000,5.20000,5.40000,5.20000,5.29000,16800
06/24/2009,0000,4.94000,5.40000,4.94000,5.40000,12600
06/25/2009,0000,5.77000,5.77000,5.77000,5.77000,48000
06/26/2009,0000,6.17000,6.17000,6.17000,6.17000,100200
06/29/2009,0000,6.60000,6.60000,6.00000,6.19000,49200
06/30/2009,0000,5.78000,6.10000,5.78000,5.78000,37800
07/01/2009,0000,5.70000,6.00000,5.68000,6.00000,38400
07/02/2009,0000,5.98000,6.02000,5.71000,5.71000,16200
07/03/2009,0000,5.70000,5.79000,5.70000,5.79000,3000
07/06/2009,0000,6.00000,6.00000,5.94000,5.94000,1200
07/07/2009,0000,5.53000,5.86000,5.53000,5.78000,4200
07/08/2009,0000,5.70000,5.70000,5.60000,5.70000,14400
07/09/2009,0000,5.65000,6.00000,5.65000,5.98000,25800
07/10/2009,0000,6.00000,6.00000,5.80000,5.80000,2400
07/13/2009,0000,5.55000,5.55000,5.55000,5.55000,1800
07/14/2009,0000,5.37000,5.93000,5.25000,5.55000,18000
07/15/2009,0000,5.60000,5.86000,5.60000,5.72000,9000
07/16/2009,0000,5.72000,5.80000,5.72000,5.80000,3600
07/17/2009,0000,5.50000,5.80000,5.50000,5.55000,10200
07/20/2009,0000,5.40000,5.45000,5.40000,5.45000,13200
07/21/2009,0000,5.47000,5.68000,5.45000,5.68000,3000
07/22/2009,0000,5.80000,5.80000,5.66000,5.66000,5400
07/23/2009,0000,5.55000,5.55000,5.31000,5.50000,27600
07/24/2009,0000,5.49000,5.55000,5.33000,5.45000,8400
07/27/2009,0000,5.40000,5.48000,5.38000,5.38000,7200
07/28/2009,0000,5.35000,5.75000,5.35000,5.70000,22200
07/29/2009,0000,5.71000,5.71000,5.70000,5.70000,3000
07/30/2009,0000,5.70000,5.70000,5.45000,5.50000,5400
07/31/2009,0000,5.50000,5.50000,5.50000,5.50000,2400
08/03/2009,0000,5.50000,5.50000,5.30000,5.49000,10800
08/04/2009,0000,5.35000,5.60000,5.35000,5.40000,16200
08/05/2009,0000,5.40000,5.60000,5.36000,5.38000,15000
08/06/2009,0000,5.40000,5.50000,5.25000,5.50000,24000
08/10/2009,0000,5.35000,5.46000,5.16000,5.20000,15000
08/11/2009,0000,5.34000,5.34000,4.95000,5.30000,10800
08/12/2009,0000,5.19000,5.19000,5.18000,5.18000,1200
08/13/2009,0000,5.13000,5.19000,5.13000,5.19000,9600
08/14/2009,0000,5.19000,5.38000,5.19000,5.38000,24000
08/17/2009,0000,5.38000,5.38000,5.20000,5.35000,9000
08/18/2009,0000,5.25000,5.25000,5.25000,5.25000,10000
09/04/2009,0000,9.36000,9.36000,9.36000,9.36000,28000
09/07/2009,0000,9.36000,10.00000,9.35000,9.35000,39000
09/08/2009,0000,9.00000,9.30000,8.70000,9.30000,49000
09/09/2009,0000,9.95000,9.95000,9.30000,9.30000,25000
09/10/2009,0000,9.30000,9.60000,8.91000,9.60000,16000
09/11/2009,0000,9.62000,9.62000,9.62000,9.62000,10000
09/14/2009,0000,9.90000,9.90000,9.32000,9.85000,16000
09/15/2009,0000,9.85000,9.85000,9.40000,9.80000,8000
09/16/2009,0000,9.47000,9.60000,9.22000,9.55000,42000
09/17/2009,0000,9.70000,9.70000,9.00000,9.30000,33000
09/18/2009,0000,9.27000,9.38000,9.27000,9.38000,20000
09/21/2009,0000,9.39000,9.39000,9.38000,9.38000,15000
09/22/2009,0000,9.48000,9.48000,9.47000,9.47000,4000
09/23/2009,0000,9.10000,9.10000,9.07000,9.07000,2000
09/25/2009,0000,9.40000,9.40000,9.40000,9.40000,2000
09/29/2009,0000,8.89000,9.18000,8.80000,9.18000,6000
09/30/2009,0000,8.81000,9.82000,8.54000,9.82000,95000
10/01/2009,0000,9.82000,9.82000,9.33000,9.35000,10000
10/02/2009,0000,9.15000,9.30000,9.13000,9.30000,5000
10/05/2009,0000,9.00000,9.65000,9.00000,9.50000,9000
10/06/2009,0000,9.11000,9.53000,9.11000,9.53000,6000
10/07/2009,0000,9.53000,9.53000,9.24000,9.24000,9000
10/08/2009,0000,9.39000,9.60000,9.31000,9.31000,8000
10/09/2009,0000,9.10000,9.65000,9.10000,9.30000,35000
10/12/2009,0000,8.65000,9.60000,8.65000,9.50000,33000
10/13/2009,0000,9.38000,9.50000,9.30000,9.50000,32000
10/14/2009,0000,9.50000,9.50000,9.40000,9.50000,3000
10/15/2009,0000,9.22000,9.22000,9.22000,9.22000,3000
10/16/2009,0000,8.60000,9.00000,8.60000,9.00000,18000
10/19/2009,0000,9.45000,9.63000,9.35000,9.63000,67000
10/20/2009,0000,9.22000,9.22000,9.22000,9.22000,3000
10/21/2009,0000,9.41000,9.65000,9.35000,9.65000,12000
10/22/2009,0000,9.19000,9.19000,9.00000,9.00000,16000
10/23/2009,0000,9.40000,9.42000,9.40000,9.42000,6000
10/26/2009,0000,9.43000,10.05000,9.42000,10.05000,44000
10/27/2009,0000,9.94000,10.30000,9.51000,9.51000,85000
10/28/2009,0000,9.51000,10.15000,9.51000,10.10000,32000
10/29/2009,0000,10.15000,10.15000,9.60000,10.10000,16000
10/30/2009,0000,10.00000,10.00000,10.00000,10.00000,5000
11/02/2009,0000,9.62000,9.62000,9.60000,9.60000,11000
11/03/2009,0000,9.62000,9.62000,9.62000,9.62000,20000
11/04/2009,0000,10.10000,10.10000,9.70000,9.70000,6000
11/05/2009,0000,10.00000,10.20000,10.00000,10.15000,34000
11/06/2009,0000,10.00000,10.00000,10.00000,10.00000,1000
11/09/2009,0000,10.00000,10.00000,10.00000,10.00000,10000
11/10/2009,0000,10.00000,10.70000,10.00000,10.70000,67000
11/11/2009,0000,10.70000,11.40000,10.25000,11.40000,188000
11/12/2009,0000,11.50000,12.15000,11.35000,11.35000,338000
11/13/2009,0000,11.00000,11.00000,10.60000,10.65000,61000
11/16/2009,0000,10.70000,10.95000,9.91000,10.20000,109000
11/17/2009,0000,10.25000,10.50000,9.90000,9.90000,23000
11/18/2009,0000,9.75000,10.35000,9.75000,10.20000,27000
11/19/2009,0000,9.86000,9.90000,9.86000,9.90000,3000
11/23/2009,0000,9.90000,9.95000,9.89000,9.95000,11000
11/24/2009,0000,10.00000,10.20000,9.45000,9.60000,33000
11/25/2009,0000,9.60000,9.98000,9.60000,9.88000,8000
11/26/2009,0000,9.90000,9.90000,9.77000,9.90000,8000
11/27/2009,0000,9.90000,9.90000,9.76000,9.76000,3000
11/30/2009,0000,9.93000,9.93000,9.77000,9.77000,3000
12/01/2009,0000,9.98000,9.98000,9.75000,9.75000,6000
12/02/2009,0000,9.98000,9.98000,9.24000,9.24000,18000
12/03/2009,0000,9.40000,9.48000,9.27000,9.48000,9000
12/04/2009,0000,9.18000,9.38000,9.18000,9.19000,8000
12/07/2009,0000,9.76000,9.76000,9.19000,9.32000,17000
12/08/2009,0000,9.38000,9.42000,9.38000,9.38000,6000
12/09/2009,0000,9.26000,9.53000,8.73000,9.15000,25000
12/11/2009,0000,9.84000,9.84000,9.83000,9.84000,65000
12/14/2009,0000,10.50000,10.50000,10.50000,10.50000,96000
12/15/2009,0000,11.20000,11.20000,11.15000,11.20000,169000
12/16/2009,0000,11.95000,11.95000,10.80000,11.30000,180000
12/17/2009,0000,10.55000,11.25000,10.55000,10.65000,29000
12/18/2009,0000,10.10000,10.50000,10.10000,10.15000,15000
12/21/2009,0000,10.65000,10.65000,10.10000,10.25000,19000
12/22/2009,0000,10.15000,10.30000,10.00000,10.30000,19000
12/23/2009,0000,10.50000,10.50000,10.10000,10.10000,17000
12/25/2009,0000,9.98000,10.20000,9.98000,10.20000,27000
12/28/2009,0000,10.20000,10.40000,10.20000,10.20000,4000
12/29/2009,0000,10.25000,10.30000,10.00000,10.05000,22000
