DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,19.08000,19.40000,18.86000,18.86000,2437100
04/03/2007,0000,18.95000,19.45000,18.95000,19.04000,2207600
04/04/2007,0000,19.17000,19.36000,18.54000,18.72000,3257700
04/09/2007,0000,18.90000,19.36000,18.63000,19.36000,2187500
04/10/2007,0000,20.27000,20.68000,20.18000,20.68000,5168700
04/11/2007,0000,20.82000,21.18000,20.32000,20.45000,10328500
04/12/2007,0000,20.36000,20.82000,20.27000,20.36000,3898100
04/13/2007,0000,20.54000,20.91000,20.36000,20.36000,3941700
04/16/2007,0000,20.36000,20.54000,20.09000,20.09000,1626600
04/17/2007,0000,20.09000,20.27000,18.99000,18.99000,3345000
04/18/2007,0000,18.99000,19.68000,18.99000,19.40000,1335500
04/19/2007,0000,19.40000,19.77000,19.40000,19.45000,1447500
04/20/2007,0000,19.72000,19.91000,19.40000,19.45000,1334400
04/23/2007,0000,19.72000,19.81000,19.17000,19.17000,1036600
04/24/2007,0000,19.45000,19.63000,19.27000,19.31000,1222400
04/25/2007,0000,19.63000,19.63000,19.31000,19.31000,1013100
04/26/2007,0000,19.63000,20.27000,19.63000,19.91000,4414200
04/27/2007,0000,20.09000,20.22000,19.77000,19.91000,3713300
04/30/2007,0000,19.91000,19.95000,19.17000,19.17000,1718400
05/02/2007,0000,19.40000,19.59000,19.17000,19.22000,1115000
05/03/2007,0000,19.31000,19.54000,17.94000,18.49000,2384500
05/04/2007,0000,18.76000,19.04000,18.72000,18.99000,715300
05/07/2007,0000,19.04000,19.13000,18.81000,18.95000,958200
05/08/2007,0000,18.95000,18.99000,18.63000,18.67000,1215700
05/09/2007,0000,18.67000,18.81000,18.44000,18.67000,1027700
05/10/2007,0000,18.72000,18.76000,18.58000,18.72000,529500
05/11/2007,0000,18.44000,18.67000,18.44000,18.44000,1032100
05/14/2007,0000,18.44000,18.76000,18.40000,18.49000,1159800
05/15/2007,0000,18.49000,18.54000,18.12000,18.22000,1490000
05/16/2007,0000,18.17000,18.26000,18.12000,18.17000,733200
05/17/2007,0000,18.17000,18.49000,18.12000,18.17000,773500
05/18/2007,0000,18.35000,18.35000,17.99000,18.12000,756700
05/21/2007,0000,18.12000,18.31000,18.12000,18.17000,473500
05/22/2007,0000,18.26000,18.49000,18.17000,18.22000,642500
05/23/2007,0000,18.22000,18.49000,18.17000,18.26000,1167600
05/24/2007,0000,18.26000,18.35000,18.22000,18.31000,670500
05/25/2007,0000,18.26000,18.63000,18.22000,18.58000,1013100
05/28/2007,0000,18.90000,18.99000,18.63000,18.67000,1172100
05/29/2007,0000,18.72000,18.86000,18.40000,18.44000,867600
05/30/2007,0000,18.40000,18.63000,18.31000,18.35000,659300
05/31/2007,0000,18.44000,18.58000,18.35000,18.40000,680600
06/01/2007,0000,19.18000,19.28000,19.04000,19.04000,634000
06/04/2007,0000,18.35000,18.58000,18.08000,18.17000,1186600
06/05/2007,0000,18.26000,18.26000,18.08000,18.17000,710800
06/06/2007,0000,18.26000,18.40000,18.08000,18.08000,1495600
06/07/2007,0000,18.08000,18.31000,18.03000,18.12000,739900
06/08/2007,0000,18.17000,19.36000,18.17000,19.36000,4704100
06/11/2007,0000,19.63000,19.86000,19.36000,19.36000,5401600
06/12/2007,0000,19.36000,20.09000,19.36000,19.72000,3469300
06/13/2007,0000,19.91000,20.27000,19.72000,19.91000,2598300
06/14/2007,0000,20.09000,20.54000,20.09000,20.27000,4919000
06/15/2007,0000,20.45000,20.64000,20.32000,20.59000,2752800
06/20/2007,0000,20.64000,20.86000,19.91000,19.91000,4011100
06/21/2007,0000,20.04000,20.09000,19.63000,19.63000,1655700
06/22/2007,0000,19.68000,20.09000,19.68000,19.86000,1459800
06/25/2007,0000,20.27000,20.32000,20.04000,20.04000,1855000
06/26/2007,0000,20.04000,20.36000,19.95000,19.95000,1478800
06/27/2007,0000,20.00000,20.18000,19.91000,20.04000,1324300
06/28/2007,0000,20.18000,20.64000,20.04000,20.64000,2412500
06/29/2007,0000,20.73000,21.00000,20.73000,20.73000,2730400
07/02/2007,0000,20.82000,20.91000,20.50000,20.54000,1122800
07/03/2007,0000,20.54000,20.82000,20.45000,20.50000,1411600
07/04/2007,0000,20.73000,21.91000,20.64000,21.91000,6772900
07/05/2007,0000,22.01000,23.01000,21.64000,22.01000,7870100
07/06/2007,0000,22.05000,22.46000,21.82000,22.01000,2320700
07/09/2007,0000,22.10000,22.69000,22.10000,22.14000,2618500
07/10/2007,0000,22.42000,22.60000,22.14000,22.37000,1812400
07/11/2007,0000,22.28000,22.37000,22.05000,22.05000,1814700
07/12/2007,0000,22.37000,23.06000,22.05000,22.83000,3571200
07/13/2007,0000,23.19000,23.19000,22.78000,22.92000,3041600
07/16/2007,0000,24.22000,24.22000,23.65000,23.74000,2555400
07/17/2007,0000,22.83000,24.43000,22.69000,24.43000,5394800
07/18/2007,0000,24.61000,25.66000,24.47000,25.57000,5074700
07/19/2007,0000,24.22000,24.31000,23.36000,23.74000,3805200
07/20/2007,0000,23.74000,24.17000,23.65000,23.65000,2095800
07/23/2007,0000,23.65000,23.84000,23.03000,23.08000,3169000
07/24/2007,0000,23.12000,23.55000,22.89000,23.08000,1411200
07/25/2007,0000,23.08000,24.26000,22.93000,24.07000,2528500
07/26/2007,0000,24.07000,24.74000,23.60000,23.74000,2955900
07/27/2007,0000,23.46000,23.69000,22.98000,23.08000,1333700
07/30/2007,0000,23.08000,23.36000,22.46000,22.46000,1402600
07/31/2007,0000,22.60000,22.93000,22.60000,22.60000,1391800
08/01/2007,0000,22.60000,23.22000,22.03000,22.03000,1822400
08/02/2007,0000,22.41000,22.74000,20.61000,21.37000,2933300
08/03/2007,0000,21.56000,22.36000,21.46000,22.03000,1503700
08/06/2007,0000,21.84000,22.98000,21.41000,22.55000,2096900
08/07/2007,0000,22.79000,23.74000,22.41000,22.41000,5699700
08/08/2007,0000,22.60000,23.74000,22.46000,23.17000,5550100
08/09/2007,0000,23.36000,23.50000,22.79000,23.17000,2010800
08/10/2007,0000,22.60000,23.98000,22.60000,23.74000,6715900
08/13/2007,0000,23.74000,23.84000,22.55000,22.93000,2359500
08/14/2007,0000,22.89000,23.08000,22.51000,22.51000,1434900
08/15/2007,0000,22.41000,22.41000,20.94000,21.18000,2504800
08/16/2007,0000,20.70000,20.70000,19.70000,19.70000,3179800
08/17/2007,0000,19.28000,19.70000,18.33000,18.52000,3050600
08/20/2007,0000,19.13000,19.70000,19.09000,19.47000,1083900
08/21/2007,0000,19.94000,19.94000,19.04000,19.04000,996700
08/22/2007,0000,18.99000,19.37000,18.99000,19.09000,637200
08/23/2007,0000,19.47000,19.85000,19.37000,19.61000,1226000
08/24/2007,0000,19.85000,19.85000,19.28000,19.32000,856800
08/27/2007,0000,19.47000,19.70000,19.32000,19.37000,345500
08/28/2007,0000,19.47000,19.56000,19.28000,19.28000,271200
08/29/2007,0000,19.18000,19.18000,18.94000,18.99000,517700
08/30/2007,0000,19.66000,20.32000,19.61000,20.32000,2652300
08/31/2007,0000,20.51000,21.03000,20.32000,20.70000,2491900
09/03/2007,0000,20.70000,22.13000,20.70000,22.13000,3071000
09/04/2007,0000,22.27000,22.51000,21.65000,21.75000,2249700
09/05/2007,0000,21.94000,22.13000,21.37000,21.37000,1179700
09/06/2007,0000,21.18000,21.41000,21.03000,21.08000,1066700
09/07/2007,0000,21.08000,21.70000,21.03000,21.22000,2153900
09/10/2007,0000,20.75000,20.89000,20.51000,20.70000,1230300
09/11/2007,0000,20.70000,20.84000,20.56000,20.70000,1497300
09/12/2007,0000,20.70000,20.80000,20.32000,20.32000,1378900
09/13/2007,0000,20.32000,20.32000,19.47000,19.75000,2473600
09/14/2007,0000,19.94000,19.94000,19.37000,19.47000,2575900
09/17/2007,0000,19.80000,19.99000,19.37000,19.47000,3367100
09/19/2007,0000,19.85000,19.89000,18.99000,19.18000,2509100
09/20/2007,0000,19.37000,19.61000,19.37000,19.42000,806200
09/21/2007,0000,19.56000,19.85000,19.47000,19.85000,776100
09/26/2007,0000,19.94000,20.27000,19.89000,20.27000,1299200
09/27/2007,0000,20.32000,20.32000,19.94000,20.23000,1054900
09/28/2007,0000,20.32000,20.89000,20.32000,20.56000,1926800
10/01/2007,0000,20.70000,21.18000,20.61000,20.89000,1211000
10/02/2007,0000,21.08000,21.51000,20.84000,21.13000,2803000
10/03/2007,0000,21.13000,21.18000,20.75000,20.89000,1984900
10/04/2007,0000,20.80000,21.18000,20.65000,20.65000,1072100
10/05/2007,0000,20.70000,20.80000,20.51000,20.61000,558600
10/08/2007,0000,21.18000,22.03000,21.18000,22.03000,6261600
10/09/2007,0000,21.98000,21.98000,21.37000,21.65000,3203500
10/11/2007,0000,21.56000,21.84000,21.41000,21.46000,2593100
10/12/2007,0000,21.41000,21.46000,20.89000,20.89000,1540300
10/15/2007,0000,20.94000,21.13000,20.80000,20.99000,821300
10/16/2007,0000,21.08000,21.13000,20.80000,21.08000,669500
10/17/2007,0000,21.08000,21.22000,20.89000,20.89000,515600
10/18/2007,0000,20.99000,21.32000,20.94000,21.03000,1157100
10/19/2007,0000,21.27000,21.27000,20.89000,21.13000,608100
10/22/2007,0000,20.80000,20.89000,20.37000,20.46000,819100
10/23/2007,0000,20.56000,20.80000,20.46000,20.65000,888000
10/24/2007,0000,20.80000,20.89000,20.51000,20.51000,797600
10/25/2007,0000,20.56000,21.32000,20.51000,21.13000,2600600
10/26/2007,0000,21.13000,21.37000,20.89000,21.18000,1620000
10/29/2007,0000,21.22000,21.32000,20.89000,20.89000,865400
10/30/2007,0000,20.89000,21.08000,20.61000,20.99000,713600
10/31/2007,0000,20.80000,21.03000,20.70000,20.89000,458500
11/01/2007,0000,20.99000,21.08000,20.56000,20.61000,651200
11/02/2007,0000,20.18000,20.42000,19.89000,20.04000,1276600
11/05/2007,0000,20.04000,20.18000,19.80000,20.08000,534900
11/06/2007,0000,20.08000,20.13000,19.85000,19.94000,390700
11/07/2007,0000,19.94000,20.13000,19.94000,19.94000,331500
11/08/2007,0000,19.75000,19.80000,19.09000,19.51000,1486500
11/09/2007,0000,19.70000,19.70000,18.99000,19.37000,903100
11/12/2007,0000,18.99000,19.23000,18.19000,18.99000,1424100
11/13/2007,0000,18.80000,19.04000,18.42000,18.80000,559700
11/14/2007,0000,18.94000,19.28000,18.80000,19.18000,1978500
11/15/2007,0000,18.99000,19.18000,18.90000,18.99000,299200
11/16/2007,0000,18.99000,18.99000,18.80000,18.99000,404700
11/19/2007,0000,18.99000,19.13000,18.90000,18.94000,416500
11/20/2007,0000,18.90000,18.94000,18.47000,18.94000,533900
11/21/2007,0000,18.94000,18.99000,18.66000,18.66000,264800
11/22/2007,0000,18.57000,18.75000,18.47000,18.61000,340100
11/23/2007,0000,18.61000,18.71000,18.38000,18.61000,845000
11/26/2007,0000,18.57000,18.90000,18.47000,18.71000,446700
11/27/2007,0000,18.52000,18.71000,18.19000,18.47000,472500
11/28/2007,0000,18.47000,18.52000,18.23000,18.42000,276600
11/29/2007,0000,18.47000,19.04000,18.47000,18.80000,2005400
11/30/2007,0000,18.80000,18.99000,18.71000,18.90000,541400
12/03/2007,0000,18.85000,18.99000,18.71000,18.90000,305700
12/04/2007,0000,18.85000,18.90000,18.71000,18.85000,145300
12/05/2007,0000,18.85000,18.94000,18.61000,18.94000,256100
12/06/2007,0000,19.04000,19.42000,18.94000,19.18000,1372400
12/07/2007,0000,19.23000,19.47000,19.04000,19.37000,1043000
12/10/2007,0000,19.28000,19.32000,19.04000,19.04000,169000
12/11/2007,0000,18.99000,19.13000,18.80000,19.04000,437000
12/12/2007,0000,18.85000,18.94000,18.61000,18.94000,235700
12/13/2007,0000,18.80000,18.80000,18.23000,18.52000,413300
12/14/2007,0000,18.23000,18.47000,17.38000,17.76000,488700
12/17/2007,0000,17.66000,17.66000,16.52000,16.52000,723300
12/18/2007,0000,16.24000,16.24000,15.62000,16.14000,1580200
12/19/2007,0000,16.00000,16.33000,16.00000,16.24000,770700
12/20/2007,0000,16.38000,16.43000,15.91000,16.00000,350900
12/21/2007,0000,16.00000,16.10000,15.57000,15.76000,1071000
12/24/2007,0000,15.86000,15.91000,15.72000,15.91000,547900
12/25/2007,0000,15.95000,15.95000,15.81000,15.86000,214200
12/26/2007,0000,15.95000,16.10000,15.86000,16.10000,316400
12/27/2007,0000,16.14000,16.81000,16.14000,16.52000,1607100
12/28/2007,0000,16.48000,16.71000,16.43000,16.71000,300300
12/31/2007,0000,16.90000,16.90000,16.71000,16.81000,540300
01/02/2008,0000,16.81000,17.05000,16.62000,16.81000,406800
01/03/2008,0000,16.57000,16.62000,16.38000,16.38000,259400
01/04/2008,0000,16.38000,16.67000,16.33000,16.67000,328300
01/07/2008,0000,16.43000,16.52000,15.95000,16.10000,308900
01/08/2008,0000,16.10000,16.24000,16.00000,16.14000,298100
01/09/2008,0000,15.86000,16.24000,15.86000,16.24000,345500
01/10/2008,0000,16.05000,16.38000,16.05000,16.38000,696400
01/11/2008,0000,16.43000,16.52000,16.33000,16.38000,237800
01/14/2008,0000,16.48000,16.81000,16.29000,16.29000,1170000
01/15/2008,0000,16.52000,17.09000,16.52000,16.90000,1315400
01/16/2008,0000,16.71000,16.71000,16.43000,16.48000,245400
01/17/2008,0000,16.48000,16.81000,16.33000,16.43000,356300
01/18/2008,0000,16.38000,16.38000,16.05000,16.33000,412200
01/21/2008,0000,16.33000,16.43000,16.24000,16.33000,191600
01/22/2008,0000,15.67000,15.86000,15.19000,15.19000,789000
01/23/2008,0000,15.38000,15.43000,14.72000,15.00000,1125900
01/24/2008,0000,15.15000,15.38000,14.72000,15.00000,818000
01/25/2008,0000,15.00000,15.48000,15.00000,15.29000,630700
01/28/2008,0000,15.29000,15.29000,14.77000,14.77000,175400
01/29/2008,0000,14.77000,15.10000,14.72000,15.10000,322900
01/30/2008,0000,15.10000,15.19000,14.81000,15.10000,415500
01/31/2008,0000,15.00000,15.05000,14.77000,15.05000,248600
02/01/2008,0000,15.10000,15.38000,15.05000,15.19000,482200
02/12/2008,0000,15.05000,15.15000,14.86000,15.00000,109700
02/13/2008,0000,15.00000,15.24000,15.00000,15.05000,115100
02/14/2008,0000,15.19000,15.48000,15.19000,15.48000,198000
02/15/2008,0000,15.38000,15.38000,15.05000,15.15000,202300
02/18/2008,0000,15.19000,15.38000,15.15000,15.29000,334700
02/19/2008,0000,15.53000,15.62000,15.38000,15.57000,406800
02/20/2008,0000,15.53000,15.53000,15.29000,15.34000,205600
02/21/2008,0000,15.43000,15.43000,15.15000,15.38000,245400
02/22/2008,0000,15.34000,15.86000,15.24000,15.81000,486500
02/25/2008,0000,16.10000,16.90000,16.00000,16.90000,1384300
02/26/2008,0000,17.28000,17.47000,16.90000,16.90000,1002100
02/27/2008,0000,17.09000,17.95000,16.95000,17.38000,1969800
02/29/2008,0000,17.33000,17.33000,17.09000,17.24000,509100
03/03/2008,0000,17.05000,17.19000,16.81000,16.95000,499400
03/04/2008,0000,17.00000,17.28000,17.00000,17.14000,399300
03/05/2008,0000,17.19000,17.24000,16.90000,17.09000,410100
03/06/2008,0000,17.19000,17.28000,17.00000,17.05000,521000
03/07/2008,0000,17.09000,17.09000,16.90000,16.90000,189400
03/10/2008,0000,16.90000,16.90000,16.57000,16.62000,266900
03/11/2008,0000,16.52000,16.71000,16.33000,16.62000,398200
03/12/2008,0000,16.76000,16.90000,16.57000,16.62000,358400
03/13/2008,0000,16.76000,16.76000,16.29000,16.33000,257200
03/14/2008,0000,16.33000,16.62000,16.14000,16.24000,223900
03/17/2008,0000,16.10000,16.10000,15.76000,15.91000,135600
03/18/2008,0000,16.10000,16.33000,15.76000,16.33000,396100
03/19/2008,0000,16.33000,16.43000,16.10000,16.10000,218500
03/20/2008,0000,16.10000,16.33000,16.05000,16.29000,192600
03/21/2008,0000,16.38000,16.43000,16.19000,16.33000,407900
03/24/2008,0000,16.71000,16.90000,16.33000,16.67000,1367000
03/25/2008,0000,16.81000,17.09000,16.67000,16.81000,752400
03/26/2008,0000,17.00000,17.05000,16.71000,16.81000,672700
03/27/2008,0000,16.67000,16.90000,16.62000,16.71000,335800
03/28/2008,0000,16.86000,17.14000,16.71000,17.09000,1175400
03/31/2008,0000,17.09000,17.09000,16.76000,16.76000,406800
04/01/2008,0000,16.86000,17.05000,16.76000,16.81000,251800
04/02/2008,0000,17.05000,17.09000,16.86000,17.00000,479000
04/03/2008,0000,17.00000,17.05000,16.90000,17.05000,208800
04/07/2008,0000,17.09000,17.19000,16.90000,17.09000,329300
04/08/2008,0000,17.19000,17.19000,16.95000,17.05000,312100
04/09/2008,0000,17.00000,17.00000,16.71000,16.76000,588800
04/10/2008,0000,16.76000,16.76000,16.67000,16.71000,412200
04/11/2008,0000,17.09000,17.09000,16.76000,17.05000,712600
04/14/2008,0000,16.90000,16.90000,16.71000,16.86000,331500
04/15/2008,0000,16.86000,16.95000,16.71000,16.90000,372400
04/16/2008,0000,17.00000,17.14000,16.86000,17.05000,445600
04/17/2008,0000,17.14000,17.38000,17.14000,17.19000,911700
04/18/2008,0000,17.19000,17.62000,17.09000,17.52000,855700
04/21/2008,0000,17.57000,17.57000,17.19000,17.33000,610300
04/22/2008,0000,17.28000,17.28000,17.09000,17.14000,303500
04/23/2008,0000,17.14000,17.19000,17.00000,17.09000,458500
04/24/2008,0000,17.38000,17.38000,17.09000,17.09000,790100
04/25/2008,0000,17.09000,17.14000,16.95000,17.09000,716900
04/28/2008,0000,17.19000,17.19000,16.95000,16.95000,182900
04/29/2008,0000,17.00000,17.00000,16.81000,17.00000,336900
04/30/2008,0000,17.00000,17.00000,16.67000,16.71000,349800
05/02/2008,0000,16.62000,16.67000,15.86000,16.10000,1593100
05/05/2008,0000,15.95000,16.05000,15.76000,15.86000,395000
05/06/2008,0000,15.86000,15.86000,15.62000,15.67000,569400
05/07/2008,0000,15.67000,15.86000,15.62000,15.86000,560800
05/08/2008,0000,15.81000,16.14000,15.67000,16.14000,213100
05/09/2008,0000,16.05000,16.05000,15.86000,15.86000,171100
05/12/2008,0000,16.14000,16.14000,15.76000,16.05000,123700
05/13/2008,0000,16.10000,16.24000,15.95000,16.05000,275500
05/14/2008,0000,16.05000,16.14000,16.00000,16.05000,217400
05/15/2008,0000,16.05000,16.43000,16.05000,16.43000,217400
05/16/2008,0000,16.38000,16.38000,16.19000,16.24000,226000
05/19/2008,0000,16.24000,16.43000,16.19000,16.43000,166800
05/20/2008,0000,16.43000,16.43000,16.24000,16.24000,198000
05/21/2008,0000,16.24000,16.33000,16.19000,16.33000,254000
05/22/2008,0000,16.24000,16.29000,16.14000,16.29000,521000
05/23/2008,0000,16.33000,16.33000,15.95000,15.95000,228200
05/26/2008,0000,15.95000,15.95000,15.38000,15.43000,384200
05/27/2008,0000,15.43000,15.62000,15.43000,15.48000,115100
05/28/2008,0000,15.53000,15.72000,15.53000,15.57000,149600
05/29/2008,0000,15.57000,15.86000,15.57000,15.67000,55900
05/30/2008,0000,15.67000,15.81000,15.00000,15.72000,600600
06/02/2008,0000,15.72000,15.76000,15.67000,15.67000,118400
06/03/2008,0000,15.67000,15.81000,15.38000,15.48000,152800
06/04/2008,0000,15.48000,15.62000,15.43000,15.53000,111900
06/05/2008,0000,15.38000,15.62000,15.38000,15.62000,74200
06/06/2008,0000,15.76000,15.76000,15.57000,15.67000,93600
06/09/2008,0000,15.38000,15.57000,15.29000,15.53000,122700
06/10/2008,0000,15.43000,15.48000,15.29000,15.43000,148500
06/11/2008,0000,15.29000,15.43000,15.10000,15.38000,288400
06/12/2008,0000,15.10000,15.38000,14.81000,15.00000,627500
06/13/2008,0000,15.00000,15.19000,14.77000,15.00000,262600
06/16/2008,0000,14.96000,15.15000,14.96000,15.05000,158200
06/17/2008,0000,15.05000,15.05000,14.81000,14.81000,381000
06/18/2008,0000,14.62000,14.81000,14.62000,14.67000,164600
06/19/2008,0000,14.62000,14.62000,14.43000,14.58000,189400
06/20/2008,0000,14.53000,14.67000,14.39000,14.62000,551100
06/23/2008,0000,14.53000,14.62000,14.15000,14.58000,511300
06/24/2008,0000,14.29000,14.43000,14.01000,14.10000,617800
06/25/2008,0000,13.96000,14.34000,13.96000,14.24000,104400
06/26/2008,0000,14.24000,14.91000,14.24000,14.72000,933200
06/27/2008,0000,14.24000,14.53000,14.15000,14.39000,485400
06/30/2008,0000,14.34000,14.81000,14.34000,14.53000,277700
07/01/2008,0000,14.72000,14.72000,14.34000,14.48000,558600
07/02/2008,0000,14.48000,14.53000,14.20000,14.34000,304600
07/03/2008,0000,14.15000,14.39000,14.15000,14.39000,413300
07/04/2008,0000,14.43000,14.53000,14.34000,14.48000,371300
07/07/2008,0000,14.24000,14.58000,14.24000,14.58000,213100
07/08/2008,0000,14.43000,14.58000,14.34000,14.48000,489700
07/09/2008,0000,14.43000,14.72000,14.43000,14.58000,808400
07/10/2008,0000,14.34000,14.58000,14.20000,14.58000,305700
07/11/2008,0000,14.43000,15.00000,14.29000,14.81000,1166800
07/14/2008,0000,14.62000,14.81000,14.62000,14.77000,132400
07/15/2008,0000,14.62000,14.62000,14.24000,14.43000,278700
07/16/2008,0000,14.24000,14.58000,14.20000,14.34000,972000
07/17/2008,0000,14.29000,15.34000,14.29000,15.29000,1430500
07/18/2008,0000,15.10000,15.10000,14.29000,14.29000,200200
07/21/2008,0000,14.34000,14.34000,14.05000,14.10000,218500
07/22/2008,0000,14.24000,14.24000,14.01000,14.10000,89300
07/23/2008,0000,14.15000,14.48000,14.15000,14.15000,242200
07/24/2008,0000,14.48000,14.62000,14.39000,14.53000,241100
07/25/2008,0000,14.43000,15.05000,14.29000,14.58000,660900
07/29/2008,0000,14.39000,14.43000,14.20000,14.20000,151700
07/30/2008,0000,14.43000,14.48000,14.20000,14.20000,68800
07/31/2008,0000,14.24000,14.43000,14.20000,14.24000,149600
08/01/2008,0000,14.39000,14.39000,14.10000,14.10000,144200
08/04/2008,0000,14.15000,14.24000,14.10000,14.10000,51600
08/05/2008,0000,14.24000,14.29000,13.86000,13.86000,73100
08/06/2008,0000,13.86000,14.20000,13.86000,14.01000,273400
08/07/2008,0000,14.05000,14.05000,13.86000,13.86000,330400
08/08/2008,0000,13.82000,14.20000,13.72000,14.20000,217400
08/11/2008,0000,14.20000,14.29000,14.05000,14.20000,86100
08/12/2008,0000,14.20000,14.20000,14.10000,14.10000,87100
08/13/2008,0000,14.15000,14.24000,13.91000,14.20000,227100
08/14/2008,0000,14.20000,14.20000,14.01000,14.15000,224900
08/15/2008,0000,14.15000,14.20000,13.96000,14.05000,137700
08/18/2008,0000,14.05000,14.05000,13.91000,13.91000,216300
08/19/2008,0000,13.77000,13.77000,13.29000,13.67000,567200
08/20/2008,0000,13.48000,13.86000,13.39000,13.86000,255100
08/21/2008,0000,13.77000,13.77000,13.58000,13.77000,311000
08/22/2008,0000,13.67000,13.67000,13.29000,13.58000,215200
08/25/2008,0000,13.72000,13.72000,13.39000,13.48000,669500
08/26/2008,0000,12.45000,12.55000,12.30000,12.50000,259600
08/27/2008,0000,12.50000,12.90000,12.45000,12.65000,452800
08/28/2008,0000,12.55000,12.55000,12.05000,12.25000,635800
08/29/2008,0000,12.25000,12.25000,11.70000,11.90000,545800
09/01/2008,0000,11.80000,11.80000,11.20000,11.45000,504900
09/02/2008,0000,11.30000,11.50000,11.20000,11.40000,286200
09/03/2008,0000,11.40000,11.40000,10.95000,11.30000,670500
09/04/2008,0000,11.00000,11.35000,10.95000,11.30000,441500
09/05/2008,0000,11.00000,11.30000,10.70000,11.25000,970000
09/08/2008,0000,11.15000,11.80000,11.15000,11.65000,771700
09/09/2008,0000,11.50000,11.50000,11.15000,11.45000,251400
09/10/2008,0000,11.30000,11.60000,11.10000,11.50000,941400
09/11/2008,0000,11.25000,11.50000,11.10000,11.25000,304600
09/12/2008,0000,11.25000,11.45000,11.00000,11.35000,1290000
09/15/2008,0000,11.35000,11.40000,10.95000,11.30000,1021100
09/16/2008,0000,11.00000,11.10000,10.55000,10.90000,1374800
09/17/2008,0000,10.80000,11.35000,10.50000,10.85000,1137700
09/18/2008,0000,10.10000,10.50000,10.10000,10.45000,746200
09/19/2008,0000,10.35000,10.60000,10.15000,10.30000,619400
09/22/2008,0000,10.40000,10.40000,9.95000,10.35000,1136600
09/23/2008,0000,10.15000,10.20000,9.97000,10.20000,316800
09/24/2008,0000,10.10000,10.25000,10.00000,10.20000,307600
09/25/2008,0000,10.20000,10.20000,10.05000,10.15000,140000
09/26/2008,0000,10.20000,10.20000,9.85000,10.00000,277000
09/30/2008,0000,9.30000,9.80000,9.30000,9.80000,300500
10/01/2008,0000,9.50000,9.88000,9.50000,9.70000,112400
10/02/2008,0000,9.70000,9.90000,9.65000,9.65000,259600
10/03/2008,0000,9.40000,9.90000,9.36000,9.80000,338300
10/06/2008,0000,9.30000,9.60000,9.30000,9.33000,139000
10/07/2008,0000,9.24000,9.33000,9.00000,9.33000,263700
10/08/2008,0000,9.30000,9.30000,8.80000,9.00000,628600
10/09/2008,0000,9.00000,9.15000,8.37000,8.37000,437500
10/13/2008,0000,8.08000,8.08000,8.08000,8.08000,53100
10/14/2008,0000,8.09000,8.40000,8.09000,8.19000,289200
10/15/2008,0000,8.19000,8.19000,7.91000,7.95000,182900
10/16/2008,0000,7.68000,7.90000,7.68000,7.68000,360800
10/17/2008,0000,7.43000,7.50000,7.42000,7.47000,176800
10/20/2008,0000,7.22000,7.22000,7.21000,7.21000,52100
10/21/2008,0000,7.21000,7.30000,7.17000,7.17000,166600
10/22/2008,0000,6.96000,7.12000,6.92000,7.00000,127700
10/23/2008,0000,6.76000,6.76000,6.76000,6.76000,28600
10/24/2008,0000,6.53000,6.90000,6.53000,6.75000,1143800
10/27/2008,0000,6.53000,6.85000,6.53000,6.85000,442600
10/28/2008,0000,6.50000,6.85000,6.50000,6.80000,191100
10/29/2008,0000,6.90000,7.00000,6.80000,6.81000,367900
10/30/2008,0000,6.90000,7.19000,6.85000,7.10000,915800
10/31/2008,0000,7.15000,7.16000,7.01000,7.10000,282100
11/03/2008,0000,7.10000,7.23000,7.03000,7.19000,237100
11/04/2008,0000,7.21000,7.25000,7.05000,7.06000,131800
11/05/2008,0000,7.10000,7.26000,7.08000,7.08000,222800
11/06/2008,0000,7.00000,7.00000,6.85000,6.98000,219700
11/07/2008,0000,6.85000,7.20000,6.80000,7.20000,311700
11/10/2008,0000,7.02000,7.09000,7.02000,7.09000,65400
11/11/2008,0000,6.83000,7.00000,6.81000,7.00000,104200
11/12/2008,0000,6.81000,6.94000,6.81000,6.94000,48000
11/13/2008,0000,6.60000,6.92000,6.56000,6.90000,201300
11/14/2008,0000,7.00000,7.00000,6.73000,6.91000,411900
11/17/2008,0000,6.61000,6.92000,6.61000,6.92000,190100
11/18/2008,0000,6.72000,7.10000,6.70000,6.92000,400700
11/19/2008,0000,6.80000,7.10000,6.70000,6.91000,794200
11/20/2008,0000,6.79000,6.91000,6.61000,6.75000,824900
11/21/2008,0000,6.55000,6.89000,6.50000,6.80000,257500
11/24/2008,0000,6.75000,6.88000,6.75000,6.83000,176800
11/25/2008,0000,6.90000,6.94000,6.83000,6.83000,332200
11/26/2008,0000,6.88000,6.89000,6.71000,6.85000,180900
11/27/2008,0000,6.86000,7.10000,6.86000,7.00000,329100
11/28/2008,0000,7.05000,7.05000,6.95000,7.00000,105200
12/01/2008,0000,7.08000,7.08000,6.90000,7.01000,69500
12/02/2008,0000,6.85000,6.90000,6.80000,6.88000,361800
12/03/2008,0000,6.90000,6.90000,6.73000,6.76000,28600
12/04/2008,0000,6.76000,7.00000,6.60000,6.80000,159400
12/05/2008,0000,6.65000,6.80000,6.65000,6.70000,14300
12/08/2008,0000,6.75000,7.08000,6.75000,7.00000,508000
12/09/2008,0000,7.00000,7.05000,6.83000,6.93000,317900
12/10/2008,0000,6.88000,6.96000,6.72000,6.96000,350600
12/11/2008,0000,6.94000,7.20000,6.85000,6.92000,354700
12/12/2008,0000,6.95000,6.95000,6.86000,6.88000,413900
12/15/2008,0000,6.92000,7.06000,6.90000,6.91000,143100
12/16/2008,0000,7.02000,7.02000,6.85000,6.90000,52100
12/17/2008,0000,6.91000,6.95000,6.87000,6.90000,340300
12/18/2008,0000,6.91000,6.93000,6.87000,6.90000,328100
12/19/2008,0000,6.85000,6.90000,6.80000,6.90000,91900
12/22/2008,0000,6.82000,6.90000,6.80000,6.80000,115500
12/23/2008,0000,6.52000,7.00000,6.52000,6.88000,222800
12/24/2008,0000,6.88000,6.88000,6.80000,6.80000,66400
12/25/2008,0000,6.80000,6.80000,6.71000,6.71000,22400
12/26/2008,0000,6.80000,6.80000,6.71000,6.72000,8100
12/29/2008,0000,6.71000,6.82000,6.71000,6.72000,6100
12/30/2008,0000,6.82000,6.82000,6.72000,6.80000,24500
12/31/2008,0000,6.80000,6.90000,6.74000,6.84000,60300
01/05/2009,0000,6.89000,6.90000,6.70000,6.85000,98100
01/06/2009,0000,6.85000,6.90000,6.83000,6.83000,120600
01/07/2009,0000,6.83000,6.89000,6.79000,6.84000,68400
01/08/2009,0000,6.78000,6.83000,6.52000,6.75000,284100
01/09/2009,0000,6.65000,6.72000,6.65000,6.65000,61300
01/12/2009,0000,6.25000,6.36000,6.12000,6.35000,106300
01/13/2009,0000,6.35000,6.40000,6.16000,6.20000,91900
01/14/2009,0000,6.26000,6.27000,6.20000,6.21000,31600
01/15/2009,0000,6.20000,6.26000,5.84000,6.10000,206400
01/16/2009,0000,6.09000,6.09000,5.80000,6.00000,173700
01/19/2009,0000,5.98000,6.00000,5.85000,6.00000,78700
01/20/2009,0000,6.00000,6.03000,5.90000,5.99000,112400
01/21/2009,0000,5.92000,6.30000,5.61000,5.95000,266700
02/02/2009,0000,5.95000,5.95000,5.66000,5.91000,63300
02/03/2009,0000,5.95000,6.03000,5.80000,6.00000,454800
02/04/2009,0000,5.90000,6.15000,5.88000,6.00000,70500
02/05/2009,0000,5.88000,6.00000,5.88000,6.00000,31600
02/06/2009,0000,6.00000,6.08000,5.95000,6.04000,47000
02/09/2009,0000,6.35000,6.35000,6.07000,6.12000,17300
02/10/2009,0000,6.08000,6.15000,6.05000,6.10000,26500
02/11/2009,0000,5.92000,6.00000,5.92000,5.95000,14300
02/12/2009,0000,5.85000,6.03000,5.85000,6.00000,24500
02/13/2009,0000,5.99000,6.04000,5.84000,5.98000,21400
02/16/2009,0000,5.98000,6.10000,5.91000,6.09000,47000
02/17/2009,0000,5.99000,6.05000,5.95000,6.00000,24500
02/18/2009,0000,6.00000,6.05000,5.86000,6.05000,53100
02/19/2009,0000,5.96000,5.98000,5.82000,5.98000,88900
02/20/2009,0000,5.98000,5.98000,5.85000,5.96000,31600
02/23/2009,0000,5.85000,5.96000,5.83000,5.95000,41900
02/24/2009,0000,5.85000,5.94000,5.85000,5.92000,23500
02/25/2009,0000,5.99000,5.99000,5.95000,5.95000,84800
02/26/2009,0000,6.00000,6.04000,5.92000,6.04000,13200
02/27/2009,0000,5.92000,6.01000,5.85000,6.00000,87900
03/02/2009,0000,5.85000,6.42000,5.85000,6.42000,183900
03/03/2009,0000,6.86000,6.86000,6.67000,6.86000,873900
03/04/2009,0000,7.32000,7.32000,6.80000,6.80000,718600
03/05/2009,0000,6.81000,6.95000,6.60000,6.67000,439500
03/06/2009,0000,6.59000,6.70000,6.50000,6.66000,145100
03/09/2009,0000,6.66000,6.71000,6.57000,6.71000,70500
03/10/2009,0000,6.75000,7.17000,6.75000,6.92000,544800
03/11/2009,0000,6.95000,6.95000,6.76000,6.87000,212600
03/12/2009,0000,6.80000,6.91000,6.70000,6.80000,182900
03/13/2009,0000,6.85000,7.27000,6.85000,7.12000,1188800
03/16/2009,0000,7.24000,7.24000,7.08000,7.13000,430300
03/17/2009,0000,7.17000,7.17000,7.00000,7.08000,323000
03/18/2009,0000,7.11000,7.13000,7.00000,7.08000,177800
03/19/2009,0000,7.08000,7.10000,7.00000,7.04000,268800
03/20/2009,0000,7.15000,7.15000,7.02000,7.02000,262700
03/23/2009,0000,7.02000,7.25000,7.00000,7.15000,407800
03/24/2009,0000,7.19000,7.52000,7.09000,7.42000,1246000
03/25/2009,0000,7.42000,7.56000,7.30000,7.45000,680700
03/26/2009,0000,7.48000,7.80000,7.45000,7.68000,1504600
03/27/2009,0000,7.70000,8.00000,7.60000,7.78000,1401400
03/30/2009,0000,7.60000,7.80000,7.25000,7.25000,326000
03/31/2009,0000,7.22000,7.42000,7.16000,7.27000,162500
04/01/2009,0000,7.30000,7.77000,7.26000,7.77000,1265400
04/02/2009,0000,7.90000,8.10000,7.80000,8.04000,1799000
04/03/2009,0000,8.05000,8.12000,7.80000,7.83000,818700
04/06/2009,0000,7.83000,7.92000,7.67000,7.70000,1142800
04/07/2009,0000,7.70000,7.70000,7.50000,7.58000,697100
04/08/2009,0000,7.58000,7.88000,7.51000,7.64000,849400
04/09/2009,0000,7.72000,7.95000,7.70000,7.89000,672600
04/10/2009,0000,7.98000,8.00000,7.76000,7.78000,712400
04/13/2009,0000,7.88000,8.32000,7.83000,8.15000,2599400
04/14/2009,0000,8.15000,8.72000,8.10000,8.72000,3789300
04/15/2009,0000,8.72000,8.72000,8.37000,8.38000,1620200
04/16/2009,0000,8.43000,8.55000,8.27000,8.45000,1363600
04/17/2009,0000,8.46000,9.04000,8.46000,9.04000,4423000
04/20/2009,0000,8.90000,9.00000,8.41000,8.45000,1481100
04/21/2009,0000,7.96000,8.40000,7.96000,8.31000,428300
04/22/2009,0000,8.40000,8.50000,8.35000,8.44000,186000
04/23/2009,0000,8.45000,8.47000,8.16000,8.44000,226900
04/24/2009,0000,8.68000,8.68000,8.22000,8.43000,353600
04/27/2009,0000,8.50000,8.61000,8.00000,8.00000,469100
04/28/2009,0000,8.00000,8.38000,7.75000,8.20000,1694800
04/29/2009,0000,8.20000,8.35000,7.95000,8.24000,1613000
04/30/2009,0000,8.38000,8.60000,8.24000,8.48000,3003200
05/04/2009,0000,8.55000,8.74000,8.50000,8.61000,1399400
05/05/2009,0000,8.65000,9.10000,8.51000,8.88000,3540900
05/06/2009,0000,8.80000,8.99000,8.61000,8.89000,2308100
05/07/2009,0000,9.10000,9.10000,8.71000,8.73000,507000
05/08/2009,0000,8.73000,8.80000,8.57000,8.61000,715500
05/11/2009,0000,8.55000,8.79000,8.55000,8.75000,603100
05/12/2009,0000,8.62000,8.64000,8.42000,8.42000,309700
05/13/2009,0000,8.44000,8.55000,8.43000,8.50000,188000
05/14/2009,0000,8.30000,8.54000,8.30000,8.50000,334200
05/15/2009,0000,8.40000,8.69000,8.40000,8.69000,544800
05/18/2009,0000,8.56000,8.69000,8.48000,8.68000,618400
05/19/2009,0000,8.70000,8.88000,8.64000,8.71000,1151000
05/20/2009,0000,8.71000,8.75000,8.54000,8.55000,280000
05/21/2009,0000,8.55000,8.75000,8.55000,8.70000,335200
05/22/2009,0000,8.69000,8.86000,8.67000,8.70000,310700
05/25/2009,0000,8.71000,8.79000,8.66000,8.75000,354700
05/26/2009,0000,8.78000,8.86000,8.56000,8.66000,432300
05/27/2009,0000,8.70000,8.85000,8.60000,8.80000,694000
06/01/2009,0000,8.85000,8.88000,8.70000,8.80000,395500
06/02/2009,0000,8.82000,8.85000,8.63000,8.69000,314800
06/03/2009,0000,8.69000,8.74000,8.61000,8.62000,123600
06/04/2009,0000,8.60000,8.74000,8.58000,8.66000,130800
06/05/2009,0000,8.66000,8.70000,8.58000,8.62000,110300
06/08/2009,0000,8.67000,8.70000,8.50000,8.52000,124700
06/09/2009,0000,8.50000,8.60000,8.32000,8.55000,900500
06/10/2009,0000,8.55000,8.55000,8.30000,8.42000,108300
06/11/2009,0000,8.30000,8.55000,8.10000,8.53000,1050800
06/12/2009,0000,8.53000,8.53000,8.30000,8.42000,540700
06/15/2009,0000,8.30000,8.39000,7.90000,7.94000,91900
06/16/2009,0000,7.84000,8.39000,7.84000,8.39000,290300
06/17/2009,0000,8.15000,8.48000,8.10000,8.35000,664400
06/18/2009,0000,8.35000,8.49000,8.23000,8.23000,284100
06/19/2009,0000,8.23000,8.30000,8.20000,8.25000,71500
06/22/2009,0000,8.15000,8.30000,8.15000,8.28000,41900
06/23/2009,0000,8.15000,8.29000,8.05000,8.25000,49000
06/24/2009,0000,8.22000,8.47000,8.12000,8.43000,261600
06/25/2009,0000,8.43000,8.67000,8.26000,8.60000,1083500
06/26/2009,0000,8.62000,8.69000,8.48000,8.60000,328100
06/29/2009,0000,8.45000,8.64000,8.45000,8.60000,131800
06/30/2009,0000,8.60000,8.60000,8.49000,8.55000,22400
07/01/2009,0000,8.51000,8.58000,8.51000,8.56000,105200
07/02/2009,0000,8.50000,8.65000,8.50000,8.62000,244300
07/03/2009,0000,8.50000,8.60000,8.44000,8.55000,287200
07/06/2009,0000,8.55000,8.55000,8.45000,8.54000,38800
07/07/2009,0000,8.31000,8.60000,8.31000,8.50000,61300
07/08/2009,0000,8.32000,8.50000,8.32000,8.44000,48000
07/09/2009,0000,8.38000,8.50000,8.38000,8.50000,63300
07/10/2009,0000,8.50000,8.55000,8.35000,8.50000,88900
07/13/2009,0000,8.45000,8.45000,8.20000,8.30000,74600
07/14/2009,0000,8.32000,8.71000,8.21000,8.70000,496700
07/15/2009,0000,8.65000,9.00000,8.65000,9.00000,1480100
07/16/2009,0000,9.01000,9.48000,9.00000,9.30000,2093400
07/17/2009,0000,9.32000,9.49000,9.17000,9.44000,1808200
07/20/2009,0000,9.45000,9.55000,9.25000,9.36000,884200
07/21/2009,0000,9.35000,9.38000,9.18000,9.25000,325000
07/22/2009,0000,9.25000,9.39000,9.22000,9.34000,847400
07/23/2009,0000,9.22000,9.34000,9.20000,9.21000,301500
07/24/2009,0000,9.15000,9.44000,9.15000,9.25000,445600
07/27/2009,0000,9.25000,9.30000,9.16000,9.24000,118500
07/28/2009,0000,9.30000,9.63000,9.20000,9.56000,774800
07/29/2009,0000,9.58000,9.62000,9.40000,9.49000,743100
07/30/2009,0000,9.40000,9.49000,9.30000,9.33000,216700
07/31/2009,0000,9.33000,9.98000,9.33000,9.75000,1878800
08/03/2009,0000,9.75000,9.85000,9.60000,9.85000,402700
08/04/2009,0000,9.83000,10.15000,9.70000,9.90000,1263400
08/05/2009,0000,10.00000,10.00000,9.40000,9.40000,492700
08/06/2009,0000,9.40000,9.40000,9.23000,9.23000,201300
08/10/2009,0000,9.21000,9.48000,9.21000,9.40000,356700
08/11/2009,0000,9.40000,9.45000,9.28000,9.38000,402700
08/12/2009,0000,9.30000,9.50000,9.27000,9.40000,788100
08/13/2009,0000,9.33000,9.54000,9.33000,9.50000,1097800
08/14/2009,0000,9.54000,9.80000,9.50000,9.75000,1293000
08/17/2009,0000,9.80000,9.80000,9.48000,9.56000,561100
08/18/2009,0000,9.21000,9.50000,9.20000,9.30000,721600
08/19/2009,0000,9.30000,9.49000,9.30000,9.34000,1316600
08/20/2009,0000,9.39000,9.39000,9.00000,9.11000,688900
08/21/2009,0000,9.20000,9.25000,9.10000,9.18000,648000
08/24/2009,0000,9.19000,9.30000,9.19000,9.30000,131800
08/25/2009,0000,9.20000,9.34000,9.10000,9.28000,75600
08/26/2009,0000,9.28000,9.28000,9.10000,9.10000,224800
08/27/2009,0000,8.75000,8.77000,8.64000,8.64000,71000
08/28/2009,0000,8.60000,9.24000,8.60000,9.24000,1426000
08/31/2009,0000,9.20000,9.25000,9.00000,9.01000,387000
09/01/2009,0000,9.02000,9.24000,9.02000,9.10000,145000
09/02/2009,0000,9.10000,9.11000,9.00000,9.10000,165000
09/03/2009,0000,9.02000,9.20000,9.02000,9.18000,45000
09/04/2009,0000,9.15000,9.20000,9.03000,9.20000,113000
09/07/2009,0000,9.20000,9.26000,9.05000,9.18000,53000
09/08/2009,0000,9.10000,9.18000,9.08000,9.10000,59000
09/09/2009,0000,9.06000,9.06000,9.02000,9.02000,80000
09/10/2009,0000,9.29000,9.60000,9.03000,9.12000,203000
09/11/2009,0000,9.18000,9.18000,9.04000,9.10000,62000
09/14/2009,0000,9.10000,9.18000,9.03000,9.11000,79000
09/15/2009,0000,9.20000,9.20000,9.04000,9.08000,85000
09/16/2009,0000,9.19000,9.30000,9.10000,9.18000,269000
09/17/2009,0000,9.23000,9.39000,9.23000,9.36000,361000
09/18/2009,0000,9.32000,9.40000,9.23000,9.39000,193000
09/21/2009,0000,9.59000,9.59000,9.30000,9.32000,144000
09/22/2009,0000,9.49000,9.49000,9.30000,9.32000,83000
09/23/2009,0000,9.30000,9.34000,9.15000,9.17000,154000
09/24/2009,0000,9.35000,9.35000,9.14000,9.15000,79000
09/25/2009,0000,9.15000,9.28000,9.15000,9.23000,92000
09/28/2009,0000,9.28000,9.28000,9.20000,9.20000,66000
09/29/2009,0000,9.25000,9.32000,9.18000,9.31000,87000
09/30/2009,0000,9.35000,9.39000,9.25000,9.39000,176000
10/01/2009,0000,9.38000,9.48000,9.38000,9.43000,311000
10/02/2009,0000,9.39000,9.40000,9.28000,9.28000,344000
10/05/2009,0000,9.39000,9.40000,9.30000,9.36000,78000
10/06/2009,0000,9.45000,9.45000,9.38000,9.39000,147000
10/07/2009,0000,9.45000,9.55000,9.40000,9.50000,186000
10/08/2009,0000,9.56000,9.56000,9.36000,9.41000,256000
10/09/2009,0000,9.41000,9.55000,9.41000,9.55000,260000
10/12/2009,0000,9.63000,10.20000,9.50000,10.00000,881000
10/13/2009,0000,9.99000,10.00000,9.60000,9.87000,298000
10/14/2009,0000,9.87000,10.40000,9.87000,10.20000,892000
10/15/2009,0000,10.30000,10.55000,10.05000,10.45000,1075000
10/16/2009,0000,10.45000,10.65000,10.40000,10.40000,555000
10/19/2009,0000,10.35000,10.55000,10.30000,10.45000,286000
10/20/2009,0000,10.45000,10.95000,10.45000,10.70000,1131000
10/21/2009,0000,10.70000,10.75000,10.55000,10.65000,430000
10/22/2009,0000,10.65000,10.75000,10.30000,10.35000,298000
10/23/2009,0000,10.35000,10.80000,10.35000,10.55000,332000
10/26/2009,0000,10.35000,11.10000,10.35000,11.00000,930000
10/27/2009,0000,11.00000,11.10000,10.75000,10.75000,382000
10/28/2009,0000,10.70000,10.85000,10.60000,10.70000,392000
10/29/2009,0000,10.40000,10.65000,10.15000,10.50000,698000
10/30/2009,0000,10.45000,10.90000,10.45000,10.80000,505000
11/02/2009,0000,10.60000,10.60000,10.25000,10.50000,219000
11/03/2009,0000,10.50000,10.55000,10.35000,10.50000,128000
11/04/2009,0000,10.50000,10.85000,10.35000,10.80000,528000
11/05/2009,0000,10.80000,10.80000,10.50000,10.65000,162000
11/06/2009,0000,10.65000,11.35000,10.65000,11.35000,3004000
11/09/2009,0000,11.90000,12.10000,11.60000,11.85000,5319000
11/10/2009,0000,11.70000,11.85000,11.25000,11.30000,1300000
11/11/2009,0000,11.15000,11.45000,10.90000,11.25000,915000
11/12/2009,0000,11.30000,11.40000,11.00000,11.00000,619000
11/13/2009,0000,11.00000,11.25000,10.95000,11.05000,307000
11/16/2009,0000,11.40000,11.40000,11.00000,11.10000,568000
11/17/2009,0000,11.30000,11.30000,10.60000,10.65000,570000
11/18/2009,0000,10.60000,10.80000,10.60000,10.65000,474000
11/19/2009,0000,10.80000,10.80000,10.60000,10.70000,292000
11/20/2009,0000,10.60000,10.70000,10.50000,10.70000,423000
11/23/2009,0000,11.20000,11.20000,10.80000,10.80000,202000
11/24/2009,0000,10.90000,11.00000,10.75000,10.75000,274000
11/25/2009,0000,10.60000,10.75000,10.60000,10.70000,155000
11/26/2009,0000,10.70000,11.10000,10.70000,10.85000,324000
11/27/2009,0000,10.85000,10.85000,10.50000,10.55000,403000
11/30/2009,0000,10.60000,10.80000,10.55000,10.60000,200000
12/01/2009,0000,10.65000,10.75000,10.55000,10.60000,189000
12/02/2009,0000,10.60000,10.70000,10.30000,10.40000,298000
12/03/2009,0000,10.40000,10.50000,10.35000,10.45000,111000
12/04/2009,0000,10.40000,10.55000,10.40000,10.40000,79000
12/07/2009,0000,10.30000,10.65000,10.30000,10.55000,154000
12/08/2009,0000,10.80000,10.80000,10.50000,10.70000,165000
12/09/2009,0000,10.70000,10.75000,10.55000,10.65000,198000
12/11/2009,0000,10.60000,10.70000,10.45000,10.55000,438000
12/14/2009,0000,10.60000,11.05000,10.55000,10.90000,629000
12/15/2009,0000,10.90000,10.95000,10.70000,10.70000,369000
12/16/2009,0000,10.70000,11.10000,10.70000,10.90000,388000
12/17/2009,0000,11.05000,11.30000,10.85000,10.85000,543000
12/18/2009,0000,10.70000,10.95000,10.70000,10.75000,132000
12/21/2009,0000,10.75000,10.90000,10.70000,10.70000,151000
12/22/2009,0000,10.80000,10.80000,10.70000,10.70000,152000
12/23/2009,0000,10.75000,10.85000,10.75000,10.75000,152000
12/25/2009,0000,11.00000,11.10000,10.90000,10.95000,397000
12/28/2009,0000,11.00000,11.00000,10.80000,11.00000,608000
12/29/2009,0000,11.00000,11.00000,10.85000,10.90000,221953
