DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.20000,14.30000,14.00000,14.30000,32000
04/03/2007,0000,14.30000,14.30000,14.10000,14.15000,7000
04/04/2007,0000,14.20000,14.25000,14.15000,14.15000,26000
04/09/2007,0000,14.20000,14.55000,14.20000,14.40000,79000
04/10/2007,0000,14.60000,14.70000,14.35000,14.35000,26000
04/11/2007,0000,14.35000,14.40000,14.25000,14.25000,8000
04/12/2007,0000,14.35000,14.90000,14.35000,14.55000,49000
04/13/2007,0000,14.60000,14.60000,14.50000,14.50000,10000
04/16/2007,0000,15.20000,15.70000,14.90000,15.20000,140000
04/17/2007,0000,15.30000,15.60000,15.10000,15.10000,100000
04/18/2007,0000,15.50000,15.70000,15.20000,15.60000,163000
04/19/2007,0000,15.60000,15.60000,15.05000,15.05000,65000
04/20/2007,0000,15.10000,15.10000,15.10000,15.10000,5000
04/23/2007,0000,15.15000,16.00000,15.15000,15.20000,113000
04/24/2007,0000,15.40000,15.60000,15.40000,15.50000,51000
04/25/2007,0000,15.50000,15.55000,15.35000,15.35000,25000
04/26/2007,0000,15.15000,15.50000,15.15000,15.20000,109000
04/27/2007,0000,15.35000,15.35000,15.15000,15.15000,55000
04/30/2007,0000,15.20000,15.20000,15.10000,15.10000,52000
05/02/2007,0000,15.10000,15.45000,15.00000,15.10000,72000
05/03/2007,0000,15.10000,15.30000,14.90000,15.00000,48000
05/04/2007,0000,15.20000,15.20000,14.95000,14.95000,53000
05/07/2007,0000,15.50000,15.50000,15.00000,15.10000,75000
05/08/2007,0000,15.10000,15.25000,14.90000,14.90000,158000
05/09/2007,0000,14.90000,15.00000,14.85000,14.85000,174000
05/10/2007,0000,15.00000,15.10000,14.95000,15.10000,33000
05/11/2007,0000,15.20000,15.20000,14.75000,15.00000,137000
05/14/2007,0000,15.00000,15.45000,14.90000,15.40000,124000
05/15/2007,0000,15.35000,15.50000,15.20000,15.20000,90000
05/16/2007,0000,15.30000,15.30000,14.80000,14.90000,171000
05/17/2007,0000,14.95000,15.15000,14.80000,15.05000,285100
05/18/2007,0000,15.05000,15.05000,14.00000,15.00000,308100
05/21/2007,0000,14.85000,15.00000,14.80000,14.90000,76000
05/22/2007,0000,14.85000,15.00000,14.85000,15.00000,38000
05/23/2007,0000,15.00000,15.00000,14.80000,14.80000,113000
05/24/2007,0000,14.85000,15.00000,14.80000,15.00000,37000
05/25/2007,0000,15.00000,15.00000,14.80000,14.85000,31000
05/28/2007,0000,14.80000,14.85000,14.80000,14.80000,204100
05/29/2007,0000,14.80000,14.80000,14.80000,14.80000,3000
05/30/2007,0000,14.80000,14.80000,14.80000,14.80000,80000
05/31/2007,0000,14.80000,15.00000,14.80000,14.85000,54000
06/01/2007,0000,14.90000,15.05000,14.80000,15.00000,144000
06/04/2007,0000,15.00000,15.00000,14.90000,14.90000,15000
06/05/2007,0000,14.85000,15.00000,14.85000,15.00000,66000
06/06/2007,0000,14.90000,15.00000,14.70000,14.80000,303100
06/07/2007,0000,14.80000,15.00000,14.80000,14.95000,105000
06/08/2007,0000,14.85000,14.85000,14.80000,14.80000,17000
06/11/2007,0000,14.80000,15.10000,14.80000,14.95000,11000
06/12/2007,0000,14.95000,15.00000,14.85000,15.00000,48000
06/13/2007,0000,15.00000,15.10000,15.00000,15.05000,66000
06/14/2007,0000,15.05000,15.50000,15.05000,15.20000,101000
06/15/2007,0000,15.40000,15.40000,15.20000,15.30000,95000
06/20/2007,0000,15.30000,15.45000,15.30000,15.35000,54000
06/21/2007,0000,15.35000,15.50000,15.30000,15.50000,43000
06/22/2007,0000,15.40000,15.45000,15.30000,15.40000,118000
06/25/2007,0000,16.20000,16.20000,15.65000,15.90000,239100
06/26/2007,0000,16.00000,16.05000,15.60000,15.75000,303100
06/27/2007,0000,14.00000,14.75000,14.00000,14.60000,140000
06/28/2007,0000,14.80000,15.10000,14.75000,15.00000,233100
06/29/2007,0000,15.10000,15.30000,15.10000,15.30000,531200
07/02/2007,0000,15.30000,15.30000,15.10000,15.15000,112000
07/03/2007,0000,15.30000,15.30000,15.00000,15.05000,173000
07/04/2007,0000,15.30000,15.30000,15.15000,15.30000,178000
07/05/2007,0000,15.40000,16.00000,15.30000,15.70000,311100
07/06/2007,0000,15.90000,15.90000,15.45000,15.55000,144000
07/09/2007,0000,15.60000,15.60000,15.40000,15.50000,270100
07/10/2007,0000,15.60000,15.60000,15.35000,15.45000,218100
07/11/2007,0000,15.30000,16.40000,15.30000,15.80000,610300
07/12/2007,0000,15.90000,16.50000,15.70000,16.15000,817400
07/13/2007,0000,16.30000,16.90000,16.15000,16.30000,685300
07/16/2007,0000,16.80000,17.40000,16.50000,17.40000,2290100
07/17/2007,0000,18.40000,18.60000,17.40000,17.65000,5335600
07/18/2007,0000,17.65000,18.30000,17.50000,17.90000,1639800
07/19/2007,0000,18.00000,18.50000,16.65000,16.65000,1374600
07/20/2007,0000,16.80000,17.30000,16.00000,16.20000,824400
07/23/2007,0000,16.00000,17.00000,16.00000,16.60000,425200
07/24/2007,0000,16.60000,17.15000,16.60000,16.85000,920400
07/25/2007,0000,17.20000,17.20000,16.40000,16.50000,778300
07/26/2007,0000,16.60000,17.30000,16.30000,16.30000,1409700
07/27/2007,0000,16.30000,16.30000,15.20000,15.50000,324100
07/30/2007,0000,15.00000,15.90000,15.00000,15.30000,188000
07/31/2007,0000,15.70000,15.80000,15.55000,15.70000,168000
08/01/2007,0000,15.80000,15.80000,15.05000,15.10000,393100
08/02/2007,0000,15.80000,15.80000,14.95000,15.20000,361100
08/03/2007,0000,15.60000,15.60000,14.50000,14.50000,312100
08/06/2007,0000,14.50000,15.35000,14.50000,15.05000,357100
08/07/2007,0000,15.40000,15.50000,15.00000,15.00000,337100
08/08/2007,0000,15.10000,15.35000,15.05000,15.15000,132000
08/09/2007,0000,15.25000,15.25000,14.80000,14.80000,477200
08/10/2007,0000,14.80000,14.95000,14.55000,14.60000,127000
08/13/2007,0000,14.80000,14.90000,14.60000,14.90000,240100
08/14/2007,0000,14.95000,15.00000,14.80000,14.80000,124000
08/15/2007,0000,14.50000,14.60000,14.20000,14.60000,156000
08/16/2007,0000,14.00000,14.30000,13.60000,14.00000,309100
08/17/2007,0000,14.00000,14.00000,13.30000,13.95000,362100
08/20/2007,0000,14.45000,14.45000,14.00000,14.35000,95000
08/21/2007,0000,14.35000,14.35000,13.95000,13.95000,66000
08/22/2007,0000,13.95000,14.10000,13.70000,14.10000,68000
08/23/2007,0000,14.05000,14.35000,14.00000,14.00000,127000
08/24/2007,0000,14.10000,14.10000,13.70000,13.70000,210100
08/27/2007,0000,14.05000,14.05000,13.80000,13.85000,59000
08/28/2007,0000,13.85000,13.90000,13.85000,13.85000,74000
08/29/2007,0000,13.65000,13.95000,13.65000,13.90000,78000
08/30/2007,0000,14.00000,14.05000,13.85000,13.85000,142000
08/31/2007,0000,13.85000,14.00000,13.85000,14.00000,143000
09/03/2007,0000,14.05000,14.05000,13.90000,13.95000,235100
09/04/2007,0000,14.05000,14.20000,13.95000,14.00000,151000
09/05/2007,0000,14.00000,14.10000,13.95000,13.95000,143000
09/06/2007,0000,13.55000,13.90000,13.35000,13.90000,94000
09/07/2007,0000,13.75000,13.90000,13.75000,13.85000,64000
09/10/2007,0000,13.70000,14.80000,13.70000,14.30000,66000
09/11/2007,0000,14.50000,14.50000,14.10000,14.15000,70000
09/12/2007,0000,14.20000,14.30000,14.15000,14.25000,160000
09/13/2007,0000,14.25000,14.40000,14.00000,14.10000,73000
09/14/2007,0000,14.10000,14.40000,14.00000,14.40000,171000
09/17/2007,0000,14.50000,14.80000,14.20000,14.20000,61000
09/19/2007,0000,14.30000,14.30000,13.90000,13.90000,102000
09/20/2007,0000,13.90000,14.00000,13.60000,13.90000,109000
09/21/2007,0000,13.90000,14.10000,13.80000,13.90000,96000
09/26/2007,0000,14.00000,14.25000,13.90000,14.10000,151000
09/27/2007,0000,14.10000,14.15000,14.00000,14.00000,76000
09/28/2007,0000,14.20000,14.60000,14.15000,14.25000,133000
10/01/2007,0000,14.20000,14.45000,14.15000,14.45000,134000
10/02/2007,0000,14.55000,14.65000,14.35000,14.60000,221100
10/03/2007,0000,14.60000,14.60000,14.30000,14.50000,124000
10/04/2007,0000,14.30000,14.30000,14.10000,14.20000,69000
10/05/2007,0000,14.20000,14.20000,14.10000,14.10000,36000
10/08/2007,0000,14.20000,14.25000,14.10000,14.20000,33000
10/09/2007,0000,14.20000,14.35000,14.00000,14.30000,242100
10/11/2007,0000,14.30000,14.40000,14.30000,14.30000,67000
10/12/2007,0000,14.35000,14.35000,14.25000,14.30000,150000
10/15/2007,0000,14.35000,14.35000,14.15000,14.15000,51000
10/16/2007,0000,14.10000,14.25000,14.10000,14.20000,64000
10/17/2007,0000,14.20000,14.20000,13.90000,14.10000,136000
10/18/2007,0000,14.10000,14.15000,14.00000,14.15000,115000
10/19/2007,0000,14.15000,14.15000,14.00000,14.00000,53000
10/22/2007,0000,13.90000,13.90000,13.50000,13.55000,74000
10/23/2007,0000,13.55000,13.75000,13.55000,13.75000,66000
10/24/2007,0000,13.60000,13.70000,13.55000,13.55000,31000
10/25/2007,0000,13.55000,13.90000,13.55000,13.60000,46000
10/26/2007,0000,13.65000,13.75000,13.60000,13.65000,27000
10/29/2007,0000,13.65000,14.00000,13.65000,14.00000,57000
10/30/2007,0000,14.00000,14.25000,13.90000,14.25000,123000
10/31/2007,0000,14.25000,14.25000,13.95000,13.95000,21000
11/01/2007,0000,14.10000,14.10000,13.90000,13.90000,59000
11/02/2007,0000,13.50000,13.90000,13.50000,13.90000,26000
11/05/2007,0000,13.90000,13.90000,13.60000,13.70000,40000
11/06/2007,0000,14.00000,14.00000,13.80000,13.90000,48000
11/07/2007,0000,13.90000,14.00000,13.75000,13.75000,91000
11/08/2007,0000,13.65000,13.70000,13.30000,13.50000,195000
11/09/2007,0000,13.50000,13.75000,13.35000,13.45000,47000
11/12/2007,0000,13.30000,13.30000,13.00000,13.10000,129000
11/13/2007,0000,13.10000,13.50000,13.10000,13.20000,78000
11/14/2007,0000,13.60000,13.60000,13.10000,13.35000,97000
11/15/2007,0000,13.35000,13.40000,13.30000,13.35000,56000
11/16/2007,0000,13.30000,13.50000,13.30000,13.35000,18000
11/19/2007,0000,13.40000,13.50000,13.30000,13.50000,46000
11/20/2007,0000,13.50000,13.90000,13.50000,13.55000,30000
11/21/2007,0000,13.50000,13.55000,13.40000,13.40000,49000
11/22/2007,0000,13.10000,13.50000,13.10000,13.30000,18000
11/23/2007,0000,13.30000,13.30000,13.05000,13.30000,72000
11/26/2007,0000,13.30000,13.50000,13.30000,13.50000,17000
11/27/2007,0000,13.10000,13.70000,12.75000,13.70000,205100
11/28/2007,0000,13.25000,13.60000,13.05000,13.60000,58000
11/29/2007,0000,13.15000,13.55000,13.15000,13.55000,86000
11/30/2007,0000,13.25000,13.65000,13.25000,13.60000,66000
12/03/2007,0000,13.40000,13.70000,13.40000,13.55000,57000
12/04/2007,0000,13.40000,13.55000,13.35000,13.50000,9000
12/05/2007,0000,13.45000,13.55000,13.40000,13.40000,10000
12/06/2007,0000,13.55000,13.70000,13.30000,13.35000,38000
12/07/2007,0000,13.45000,13.50000,13.30000,13.45000,50000
12/10/2007,0000,13.45000,13.55000,13.20000,13.55000,50000
12/11/2007,0000,13.20000,13.40000,13.20000,13.40000,35000
12/12/2007,0000,13.00000,13.35000,13.00000,13.20000,40000
12/13/2007,0000,13.10000,13.35000,13.00000,13.05000,322100
12/14/2007,0000,13.05000,13.20000,12.85000,13.20000,205100
12/17/2007,0000,13.10000,13.20000,12.90000,13.00000,112000
12/18/2007,0000,13.00000,13.25000,12.20000,13.25000,220100
12/19/2007,0000,13.55000,13.55000,13.00000,13.00000,36000
12/20/2007,0000,13.10000,13.15000,12.80000,13.15000,43000
12/21/2007,0000,12.80000,13.15000,12.80000,13.00000,88000
12/24/2007,0000,12.95000,13.20000,12.95000,13.10000,33000
12/25/2007,0000,13.00000,13.25000,13.00000,13.20000,102000
12/26/2007,0000,13.20000,13.30000,13.00000,13.00000,31000
12/27/2007,0000,13.15000,13.20000,13.05000,13.05000,21000
12/28/2007,0000,13.00000,13.10000,13.00000,13.00000,10000
12/31/2007,0000,13.10000,13.15000,13.05000,13.10000,25000
01/02/2008,0000,13.20000,13.20000,12.95000,12.95000,305100
01/03/2008,0000,13.00000,13.00000,12.90000,12.90000,59000
01/04/2008,0000,12.95000,12.95000,12.95000,12.95000,4000
01/07/2008,0000,12.80000,13.10000,12.75000,12.75000,21000
01/08/2008,0000,12.90000,12.95000,12.70000,12.85000,40000
01/09/2008,0000,12.50000,12.80000,12.50000,12.75000,9000
01/10/2008,0000,12.55000,12.80000,12.55000,12.60000,17000
01/11/2008,0000,12.60000,12.80000,12.60000,12.80000,9000
01/14/2008,0000,13.00000,13.00000,12.60000,12.80000,26000
01/15/2008,0000,12.60000,13.20000,12.60000,12.75000,135000
01/16/2008,0000,12.90000,13.00000,12.80000,12.85000,36000
01/17/2008,0000,12.75000,13.00000,12.75000,13.00000,26000
01/18/2008,0000,12.95000,12.95000,12.60000,12.90000,31000
01/21/2008,0000,12.70000,12.70000,12.50000,12.60000,208100
01/22/2008,0000,12.60000,12.60000,12.10000,12.30000,281100
01/23/2008,0000,12.30000,12.50000,11.85000,11.90000,71000
01/24/2008,0000,12.00000,12.00000,11.80000,11.85000,60000
01/25/2008,0000,11.80000,12.00000,11.80000,12.00000,30000
01/28/2008,0000,12.00000,12.00000,11.75000,11.85000,27000
01/29/2008,0000,11.90000,11.90000,11.75000,11.75000,12000
01/30/2008,0000,11.75000,11.80000,11.55000,11.55000,33000
01/31/2008,0000,11.60000,11.60000,11.35000,11.35000,27000
02/01/2008,0000,11.40000,11.80000,11.40000,11.80000,40000
02/12/2008,0000,11.75000,11.85000,11.45000,11.85000,30000
02/13/2008,0000,11.85000,11.85000,11.70000,11.70000,40000
02/14/2008,0000,12.05000,12.05000,11.75000,11.75000,24000
02/15/2008,0000,11.65000,11.75000,11.65000,11.75000,7000
02/18/2008,0000,11.75000,11.85000,11.70000,11.75000,67000
02/19/2008,0000,12.20000,12.20000,11.75000,11.90000,127000
02/20/2008,0000,12.00000,12.00000,11.80000,11.80000,64000
02/21/2008,0000,11.90000,12.00000,11.85000,11.95000,66000
02/22/2008,0000,12.00000,12.15000,12.00000,12.15000,39000
02/25/2008,0000,12.15000,12.60000,12.15000,12.60000,130000
02/26/2008,0000,12.60000,13.00000,12.40000,12.70000,113000
02/27/2008,0000,12.70000,12.80000,12.10000,12.50000,56000
02/29/2008,0000,12.50000,12.55000,12.40000,12.55000,91000
03/03/2008,0000,12.55000,12.55000,12.40000,12.55000,31000
03/04/2008,0000,12.60000,13.00000,12.50000,13.00000,113000
03/05/2008,0000,13.00000,13.50000,13.00000,13.50000,319100
03/06/2008,0000,13.50000,14.05000,13.30000,13.30000,197000
03/07/2008,0000,13.60000,13.65000,13.30000,13.30000,209100
03/10/2008,0000,13.30000,13.35000,13.20000,13.30000,102000
03/11/2008,0000,13.40000,13.50000,13.25000,13.40000,86000
03/12/2008,0000,13.50000,13.80000,13.30000,13.60000,262100
03/13/2008,0000,13.50000,13.80000,13.50000,13.65000,158000
03/14/2008,0000,13.80000,13.80000,13.25000,13.25000,148000
03/17/2008,0000,13.00000,13.00000,12.85000,12.90000,33000
03/18/2008,0000,13.00000,13.50000,12.90000,13.50000,77000
03/19/2008,0000,13.50000,13.60000,13.30000,13.30000,38000
03/20/2008,0000,13.30000,13.60000,13.30000,13.50000,64000
03/21/2008,0000,13.70000,13.70000,13.30000,13.35000,58000
03/24/2008,0000,13.80000,14.00000,13.50000,13.70000,175000
03/25/2008,0000,13.80000,14.60000,13.70000,14.30000,620300
03/26/2008,0000,14.30000,14.40000,14.00000,14.00000,219100
03/27/2008,0000,13.95000,14.00000,13.80000,13.85000,87000
03/28/2008,0000,13.85000,14.00000,13.70000,14.00000,40000
03/31/2008,0000,14.00000,14.00000,13.85000,13.85000,54000
04/01/2008,0000,13.90000,14.00000,13.90000,13.95000,85000
04/02/2008,0000,14.50000,14.50000,13.80000,13.80000,80000
04/03/2008,0000,13.80000,13.85000,13.70000,13.70000,80000
04/07/2008,0000,13.85000,13.90000,13.80000,13.90000,39000
04/08/2008,0000,13.85000,14.30000,13.85000,14.00000,204100
04/09/2008,0000,14.20000,14.20000,13.85000,14.15000,54000
04/10/2008,0000,14.15000,14.20000,14.00000,14.00000,47000
04/11/2008,0000,13.85000,14.20000,13.85000,13.90000,154000
04/14/2008,0000,14.15000,14.50000,13.95000,14.30000,357100
04/15/2008,0000,14.30000,14.50000,13.80000,14.20000,205100
04/16/2008,0000,14.20000,14.40000,14.00000,14.40000,287100
04/17/2008,0000,14.20000,15.40000,14.20000,15.40000,1656800
04/18/2008,0000,16.45000,16.45000,16.45000,16.45000,2205100
04/21/2008,0000,17.60000,17.60000,16.60000,17.05000,2854400
04/22/2008,0000,16.60000,16.60000,15.90000,16.50000,1375600
04/23/2008,0000,16.30000,16.90000,16.10000,16.60000,709300
04/24/2008,0000,16.70000,17.75000,16.55000,17.75000,1438700
04/25/2008,0000,18.95000,18.95000,18.45000,18.95000,8363100
04/28/2008,0000,19.05000,19.40000,17.65000,17.80000,3494700
04/29/2008,0000,17.30000,18.30000,17.20000,18.05000,2393100
04/30/2008,0000,18.00000,18.10000,17.05000,17.20000,996400
05/02/2008,0000,17.20000,17.50000,16.05000,16.25000,1347600
05/05/2008,0000,16.25000,17.35000,16.25000,17.35000,2530200
05/06/2008,0000,17.50000,17.50000,16.50000,16.50000,890400
05/07/2008,0000,16.50000,17.65000,16.50000,17.65000,1492700
05/08/2008,0000,17.60000,17.85000,17.15000,17.65000,2086000
05/09/2008,0000,17.70000,18.10000,17.40000,17.40000,1987900
05/12/2008,0000,17.30000,17.60000,16.80000,17.00000,750300
05/13/2008,0000,17.00000,17.40000,16.45000,16.50000,624300
05/14/2008,0000,16.70000,17.00000,16.45000,16.70000,1038500
05/15/2008,0000,16.95000,17.50000,16.75000,16.80000,1247600
05/16/2008,0000,17.00000,17.10000,16.60000,16.80000,1241600
05/19/2008,0000,17.30000,17.95000,17.05000,17.95000,2037000
05/20/2008,0000,18.60000,19.20000,18.50000,19.20000,5232600
05/21/2008,0000,20.30000,20.50000,20.00000,20.50000,5129500
05/22/2008,0000,21.80000,21.90000,19.20000,19.65000,13893900
05/23/2008,0000,19.00000,19.65000,18.50000,18.55000,5093500
05/26/2008,0000,18.80000,19.20000,17.30000,17.30000,3909900
05/27/2008,0000,17.30000,17.70000,16.60000,17.20000,2850400
05/28/2008,0000,17.60000,17.60000,16.00000,16.20000,2207100
05/29/2008,0000,16.40000,16.70000,15.90000,16.30000,2557200
05/30/2008,0000,16.55000,16.70000,15.20000,15.20000,2583200
06/02/2008,0000,15.25000,15.50000,14.50000,15.20000,1773800
06/03/2008,0000,15.00000,15.70000,15.00000,15.25000,1286600
06/04/2008,0000,15.30000,15.65000,15.30000,15.55000,878400
06/05/2008,0000,15.70000,16.05000,15.30000,15.80000,853400
06/06/2008,0000,16.05000,16.25000,15.75000,15.75000,1345600
06/09/2008,0000,15.25000,15.60000,15.10000,15.10000,784300
06/10/2008,0000,15.10000,15.90000,15.10000,15.10000,1887900
06/11/2008,0000,15.20000,15.20000,14.20000,14.20000,971400
06/12/2008,0000,14.00000,14.00000,13.25000,13.30000,1286600
06/13/2008,0000,13.90000,14.00000,13.30000,13.75000,712300
06/16/2008,0000,13.80000,14.20000,13.70000,13.80000,765300
06/17/2008,0000,13.80000,13.80000,13.30000,13.50000,429200
06/18/2008,0000,13.40000,14.40000,13.40000,14.40000,2040000
06/19/2008,0000,14.60000,15.30000,14.40000,15.30000,3597700
06/20/2008,0000,15.30000,15.40000,14.25000,14.65000,1696800
06/23/2008,0000,14.00000,14.35000,13.65000,13.65000,1033500
06/24/2008,0000,13.70000,14.00000,12.75000,12.80000,524200
06/25/2008,0000,12.80000,13.00000,12.15000,12.70000,764300
06/26/2008,0000,12.95000,13.25000,12.85000,12.85000,867400
06/27/2008,0000,12.20000,12.60000,12.10000,12.40000,757300
06/30/2008,0000,12.80000,13.25000,12.40000,12.40000,1835900
07/01/2008,0000,12.20000,12.70000,11.90000,12.15000,1507700
07/02/2008,0000,12.15000,12.70000,12.05000,12.60000,709300
07/03/2008,0000,12.15000,13.40000,12.10000,13.40000,826400
07/04/2008,0000,13.40000,13.40000,12.65000,12.65000,692300
07/07/2008,0000,12.60000,13.15000,12.55000,13.00000,437200
07/08/2008,0000,13.00000,13.90000,13.00000,13.50000,4010000
07/09/2008,0000,13.80000,13.85000,13.10000,13.20000,1974900
07/10/2008,0000,13.20000,13.40000,12.95000,13.15000,766300
07/11/2008,0000,13.20000,14.05000,13.20000,13.85000,2583200
07/14/2008,0000,13.50000,14.20000,13.50000,13.80000,1599800
07/15/2008,0000,13.50000,13.70000,12.85000,12.85000,1043500
07/16/2008,0000,12.80000,13.10000,12.20000,12.20000,724300
07/17/2008,0000,12.70000,12.85000,12.35000,12.85000,770300
07/18/2008,0000,13.10000,13.70000,12.10000,12.80000,1255600
07/21/2008,0000,12.90000,13.20000,11.95000,12.20000,1672800
07/22/2008,0000,12.20000,12.50000,12.00000,12.20000,416200
07/23/2008,0000,12.25000,12.90000,12.25000,12.70000,661300
07/24/2008,0000,12.80000,13.10000,12.55000,12.95000,512200
07/25/2008,0000,12.85000,13.25000,12.70000,12.90000,711300
07/29/2008,0000,12.70000,12.70000,12.35000,12.40000,255100
07/30/2008,0000,12.60000,12.60000,12.20000,12.20000,356100
07/31/2008,0000,12.55000,12.55000,12.05000,12.10000,407200
08/01/2008,0000,12.00000,12.90000,12.00000,12.90000,492200
08/04/2008,0000,13.20000,13.20000,12.55000,12.55000,453200
08/05/2008,0000,12.60000,12.70000,12.10000,12.10000,478200
08/06/2008,0000,12.25000,12.90000,12.10000,12.40000,852400
08/07/2008,0000,12.40000,12.85000,12.25000,12.35000,512200
08/08/2008,0000,12.40000,12.65000,12.25000,12.25000,620300
08/11/2008,0000,12.50000,12.70000,12.35000,12.60000,229100
08/12/2008,0000,12.90000,12.90000,12.40000,12.45000,457200
08/13/2008,0000,12.45000,12.45000,12.25000,12.35000,177000
08/14/2008,0000,12.40000,12.85000,12.40000,12.55000,547200
08/15/2008,0000,12.70000,12.70000,12.35000,12.35000,311100
08/18/2008,0000,12.50000,12.50000,12.10000,12.15000,252100
08/19/2008,0000,12.00000,12.25000,12.00000,12.25000,187000
08/20/2008,0000,12.10000,12.50000,12.10000,12.45000,250100
08/21/2008,0000,12.50000,12.55000,12.25000,12.25000,230100
08/22/2008,0000,12.40000,12.40000,12.20000,12.30000,302100
08/25/2008,0000,12.40000,12.55000,12.35000,12.55000,200100
08/26/2008,0000,12.45000,12.45000,12.25000,12.45000,231100
08/27/2008,0000,12.45000,12.50000,12.30000,12.35000,233100
08/28/2008,0000,12.45000,12.55000,12.40000,12.40000,236100
08/29/2008,0000,12.50000,12.55000,12.40000,12.50000,324100
09/01/2008,0000,12.50000,12.55000,12.20000,12.25000,487200
09/02/2008,0000,11.50000,11.55000,11.20000,11.45000,282100
09/03/2008,0000,11.45000,11.45000,10.65000,10.70000,624300
09/04/2008,0000,9.96000,10.30000,9.96000,9.96000,1111500
09/05/2008,0000,9.30000,9.78000,9.28000,9.43000,421200
09/08/2008,0000,9.55000,10.05000,9.55000,10.05000,226100
09/09/2008,0000,10.05000,10.05000,9.68000,9.70000,266100
09/10/2008,0000,9.70000,10.35000,9.70000,10.35000,384100
09/11/2008,0000,10.35000,10.50000,10.00000,10.20000,504200
09/12/2008,0000,10.20000,10.50000,10.00000,10.20000,175000
09/15/2008,0000,10.05000,10.05000,9.80000,10.00000,127000
09/16/2008,0000,9.30000,9.60000,9.30000,9.60000,775300
09/17/2008,0000,9.70000,10.00000,9.37000,9.37000,458200
09/18/2008,0000,9.10000,9.15000,8.75000,9.10000,397100
09/19/2008,0000,9.20000,9.59000,9.20000,9.50000,137000
09/22/2008,0000,9.80000,9.80000,9.21000,9.70000,166000
09/23/2008,0000,9.03000,10.00000,9.03000,9.75000,268100
09/24/2008,0000,9.74000,9.89000,9.53000,9.75000,138000
09/25/2008,0000,9.70000,9.80000,9.70000,9.70000,90000
09/26/2008,0000,9.75000,9.75000,9.30000,9.35000,173000
09/30/2008,0000,9.20000,9.20000,8.75000,9.00000,181000
10/01/2008,0000,9.10000,9.30000,9.10000,9.10000,272100
10/02/2008,0000,9.30000,9.35000,9.12000,9.12000,82000
10/03/2008,0000,9.12000,9.12000,8.75000,9.00000,215100
10/06/2008,0000,9.00000,9.25000,9.00000,9.15000,151000
10/07/2008,0000,8.80000,9.26000,8.80000,9.20000,118000
10/08/2008,0000,9.15000,9.20000,9.00000,9.14000,216100
10/09/2008,0000,9.14000,9.14000,8.91000,8.95000,128000
10/13/2008,0000,8.95000,8.95000,8.64000,8.64000,205100
10/14/2008,0000,8.75000,9.10000,8.75000,9.01000,89000
10/15/2008,0000,9.01000,9.08000,8.83000,9.08000,168000
10/16/2008,0000,9.08000,9.10000,9.00000,9.00000,196000
10/17/2008,0000,9.00000,9.10000,8.90000,9.04000,151000
10/20/2008,0000,8.75000,9.20000,8.75000,9.20000,102000
10/21/2008,0000,9.25000,9.29000,9.11000,9.25000,132000
10/22/2008,0000,8.93000,9.15000,8.93000,9.00000,200100
10/23/2008,0000,8.70000,8.80000,8.70000,8.70000,71000
10/24/2008,0000,8.40000,8.50000,8.40000,8.50000,135000
10/27/2008,0000,7.91000,8.44000,7.91000,8.38000,252100
10/28/2008,0000,7.81000,8.40000,7.80000,8.40000,232100
10/29/2008,0000,8.70000,8.70000,7.82000,8.19000,222100
10/30/2008,0000,8.01000,8.35000,7.86000,8.25000,277100
10/31/2008,0000,8.20000,8.43000,8.10000,8.21000,138000
11/03/2008,0000,8.03000,8.12000,7.95000,8.10000,253100
11/04/2008,0000,8.10000,8.10000,7.85000,8.00000,211100
11/05/2008,0000,8.00000,8.21000,8.00000,8.10000,221100
11/06/2008,0000,7.85000,8.00000,7.70000,7.92000,163000
11/07/2008,0000,7.80000,7.93000,7.52000,7.93000,122000
11/10/2008,0000,7.55000,7.93000,7.52000,7.85000,181000
11/11/2008,0000,7.60000,7.90000,7.60000,7.84000,136000
11/12/2008,0000,7.55000,7.80000,7.55000,7.76000,84000
11/13/2008,0000,7.56000,7.72000,7.40000,7.72000,138000
11/14/2008,0000,7.45000,7.80000,7.45000,7.74000,188000
11/17/2008,0000,7.40000,7.65000,7.40000,7.63000,88000
11/18/2008,0000,7.20000,7.35000,7.20000,7.30000,83000
11/19/2008,0000,7.30000,7.35000,7.21000,7.31000,86000
11/20/2008,0000,6.80000,7.19000,6.80000,7.05000,153000
11/21/2008,0000,6.63000,6.92000,6.60000,6.80000,67000
11/24/2008,0000,6.50000,6.90000,6.50000,6.63000,77000
11/25/2008,0000,6.52000,6.92000,6.52000,6.73000,75000
11/26/2008,0000,6.61000,6.75000,6.60000,6.70000,84000
11/27/2008,0000,6.64000,7.12000,6.64000,7.06000,110000
11/28/2008,0000,6.86000,7.35000,6.86000,7.02000,82000
12/01/2008,0000,6.88000,7.29000,6.88000,7.05000,92000
12/02/2008,0000,6.90000,7.04000,6.90000,6.90000,47000
12/03/2008,0000,7.00000,7.05000,6.85000,6.85000,32000
12/04/2008,0000,6.95000,6.95000,6.76000,6.76000,31000
12/05/2008,0000,6.90000,6.99000,6.80000,6.80000,43000
12/08/2008,0000,7.00000,7.00000,6.85000,6.95000,39000
12/09/2008,0000,6.95000,7.23000,6.95000,7.16000,98000
12/10/2008,0000,7.20000,7.29000,7.12000,7.27000,61000
12/11/2008,0000,7.15000,7.20000,7.10000,7.11000,82000
12/12/2008,0000,7.15000,7.25000,7.00000,7.05000,152000
12/15/2008,0000,7.28000,7.28000,6.92000,7.00000,148000
12/16/2008,0000,6.95000,7.05000,6.95000,7.05000,16000
12/17/2008,0000,7.00000,7.12000,7.00000,7.10000,59000
12/18/2008,0000,7.10000,7.10000,7.02000,7.10000,34000
12/19/2008,0000,7.00000,7.10000,6.94000,6.95000,73000
12/22/2008,0000,6.97000,7.00000,6.81000,6.81000,70000
12/23/2008,0000,6.80000,6.89000,6.65000,6.65000,41000
12/24/2008,0000,6.65000,6.75000,6.65000,6.70000,29000
12/25/2008,0000,6.70000,6.70000,6.70000,6.70000,12000
12/26/2008,0000,6.65000,6.80000,6.63000,6.70000,53000
12/29/2008,0000,6.60000,6.73000,6.60000,6.73000,48000
12/30/2008,0000,6.78000,6.84000,6.62000,6.83000,64000
12/31/2008,0000,6.81000,6.83000,6.73000,6.73000,18000
01/05/2009,0000,6.89000,6.99000,6.85000,6.94000,59000
01/06/2009,0000,6.98000,7.40000,6.94000,7.18000,92000
01/07/2009,0000,7.20000,7.30000,7.20000,7.25000,89000
01/08/2009,0000,7.20000,7.25000,6.76000,6.76000,52000
01/09/2009,0000,6.76000,7.04000,6.76000,7.03000,30000
01/12/2009,0000,7.00000,7.00000,6.65000,6.65000,44000
01/13/2009,0000,6.70000,6.84000,6.70000,6.79000,26000
01/14/2009,0000,6.79000,6.90000,6.79000,6.80000,22000
01/15/2009,0000,6.88000,6.88000,6.62000,6.65000,31000
01/16/2009,0000,6.70000,6.70000,6.19000,6.45000,129000
01/19/2009,0000,6.50000,6.65000,6.45000,6.55000,22000
01/20/2009,0000,6.50000,6.50000,6.22000,6.22000,43000
01/21/2009,0000,6.29000,6.35000,5.91000,6.00000,105000
02/02/2009,0000,6.42000,6.42000,6.20000,6.22000,58000
02/03/2009,0000,6.32000,6.39000,6.30000,6.39000,50000
02/04/2009,0000,6.39000,6.40000,6.35000,6.35000,15000
02/05/2009,0000,6.30000,6.40000,6.30000,6.35000,30000
02/06/2009,0000,6.44000,6.70000,6.44000,6.69000,56000
02/09/2009,0000,6.75000,6.80000,6.69000,6.69000,71000
02/10/2009,0000,6.70000,6.76000,6.70000,6.75000,34000
02/11/2009,0000,6.55000,6.75000,6.55000,6.61000,42000
02/12/2009,0000,6.63000,6.75000,6.63000,6.63000,21000
02/13/2009,0000,6.78000,6.78000,6.63000,6.75000,25000
02/16/2009,0000,6.75000,6.75000,6.56000,6.72000,36000
02/17/2009,0000,6.42000,6.72000,6.42000,6.61000,33000
02/18/2009,0000,6.61000,6.69000,6.55000,6.67000,77000
02/19/2009,0000,6.57000,6.70000,6.55000,6.70000,35000
02/20/2009,0000,6.61000,6.65000,6.61000,6.65000,36000
02/23/2009,0000,6.55000,6.60000,6.55000,6.55000,15000
02/24/2009,0000,6.60000,6.84000,6.60000,6.60000,24000
02/25/2009,0000,6.70000,6.70000,6.60000,6.65000,11000
02/26/2009,0000,6.65000,6.74000,6.65000,6.74000,9000
02/27/2009,0000,6.70000,6.70000,6.66000,6.70000,31000
03/02/2009,0000,6.66000,6.69000,6.60000,6.60000,14000
03/03/2009,0000,6.60000,6.60000,6.51000,6.60000,11000
03/04/2009,0000,6.30000,6.65000,6.30000,6.56000,22000
03/05/2009,0000,6.50000,6.75000,6.50000,6.75000,67000
03/06/2009,0000,6.75000,6.75000,6.65000,6.65000,28000
03/09/2009,0000,6.79000,6.89000,6.60000,6.89000,90000
03/10/2009,0000,6.88000,7.25000,6.83000,7.25000,77000
03/11/2009,0000,7.30000,7.30000,7.18000,7.30000,91000
03/12/2009,0000,7.23000,7.25000,7.16000,7.16000,31000
03/13/2009,0000,7.19000,7.56000,7.16000,7.56000,157000
03/16/2009,0000,7.56000,7.95000,7.56000,7.70000,90000
03/17/2009,0000,7.70000,7.84000,7.70000,7.84000,18000
03/18/2009,0000,7.80000,7.80000,7.42000,7.70000,55000
03/19/2009,0000,7.89000,7.89000,7.65000,7.65000,66000
03/20/2009,0000,7.50000,7.50000,7.43000,7.45000,11000
03/23/2009,0000,7.45000,7.58000,7.15000,7.50000,30000
03/24/2009,0000,7.60000,7.75000,7.50000,7.70000,146000
03/25/2009,0000,7.70000,7.78000,7.70000,7.77000,103000
03/26/2009,0000,7.80000,7.93000,7.80000,7.85000,118000
03/27/2009,0000,7.90000,8.10000,7.83000,8.05000,168000
03/30/2009,0000,8.06000,8.06000,7.56000,7.56000,164000
03/31/2009,0000,7.56000,8.08000,7.56000,8.08000,306100
04/01/2009,0000,8.64000,8.64000,8.60000,8.64000,1006500
04/02/2009,0000,9.00000,9.24000,8.90000,9.24000,1145500
04/03/2009,0000,9.34000,9.88000,9.34000,9.80000,1027500
04/06/2009,0000,9.82000,9.84000,9.16000,9.55000,517200
04/07/2009,0000,9.55000,9.74000,9.55000,9.72000,213100
04/08/2009,0000,9.86000,9.86000,9.43000,9.43000,317100
04/09/2009,0000,9.20000,9.67000,9.20000,9.55000,89000
04/10/2009,0000,9.95000,9.98000,9.31000,9.35000,303100
04/13/2009,0000,10.00000,10.00000,9.46000,9.80000,228100
04/14/2009,0000,9.60000,9.89000,9.60000,9.65000,81000
04/15/2009,0000,9.65000,9.65000,9.21000,9.45000,199100
04/16/2009,0000,9.45000,9.70000,9.34000,9.35000,157000
04/17/2009,0000,9.38000,9.50000,8.70000,8.72000,297100
04/20/2009,0000,8.70000,8.90000,8.70000,8.75000,203100
04/21/2009,0000,8.75000,9.30000,8.75000,8.95000,44000
04/22/2009,0000,8.95000,9.32000,8.95000,9.32000,251100
04/23/2009,0000,9.41000,9.60000,9.32000,9.39000,404200
04/24/2009,0000,9.39000,9.64000,9.39000,9.46000,287100
04/27/2009,0000,9.50000,9.99000,9.50000,9.65000,550200
04/28/2009,0000,9.65000,9.65000,9.20000,9.40000,361100
04/29/2009,0000,9.40000,9.60000,9.33000,9.50000,194000
04/30/2009,0000,9.50000,9.99000,9.50000,9.99000,415200
05/04/2009,0000,9.99000,10.25000,9.81000,10.05000,443200
05/05/2009,0000,10.15000,10.15000,9.71000,9.71000,299100
05/06/2009,0000,9.71000,9.97000,9.38000,9.67000,216100
05/07/2009,0000,9.80000,9.92000,9.75000,9.90000,363100
05/08/2009,0000,9.90000,9.95000,9.76000,9.80000,207100
05/11/2009,0000,9.95000,9.95000,9.81000,9.81000,231100
05/12/2009,0000,9.80000,9.94000,9.50000,9.69000,139000
05/13/2009,0000,9.69000,9.80000,9.60000,9.70000,58000
05/14/2009,0000,9.60000,9.68000,9.50000,9.68000,52000
05/15/2009,0000,9.67000,9.79000,9.61000,9.67000,127000
05/18/2009,0000,9.61000,9.83000,9.55000,9.79000,198000
05/19/2009,0000,9.90000,9.92000,9.60000,9.72000,405200
05/20/2009,0000,9.85000,9.85000,9.68000,9.80000,344100
05/21/2009,0000,9.90000,9.90000,9.77000,9.78000,163000
05/22/2009,0000,9.76000,10.15000,9.76000,9.83000,281100
05/25/2009,0000,10.10000,10.10000,9.85000,10.00000,499200
05/26/2009,0000,10.00000,10.50000,9.90000,10.10000,716300
05/27/2009,0000,10.30000,10.30000,9.90000,10.10000,595200
06/01/2009,0000,10.20000,10.70000,10.10000,10.50000,552200
06/02/2009,0000,10.55000,11.20000,10.55000,11.00000,1466700
06/03/2009,0000,11.05000,11.05000,10.30000,10.40000,572200
06/04/2009,0000,10.70000,10.70000,10.20000,10.30000,324100
06/05/2009,0000,10.50000,10.50000,10.30000,10.30000,226100
06/08/2009,0000,10.55000,10.55000,10.20000,10.20000,288100
06/09/2009,0000,10.20000,10.30000,9.82000,9.83000,268100
06/10/2009,0000,9.99000,9.99000,9.83000,9.83000,17000
06/11/2009,0000,10.10000,10.15000,9.90000,9.90000,102000
06/12/2009,0000,9.95000,10.05000,9.90000,9.90000,124000
06/15/2009,0000,9.80000,9.80000,9.30000,9.30000,285100
06/16/2009,0000,9.20000,9.40000,9.20000,9.22000,164000
06/17/2009,0000,9.45000,9.45000,9.30000,9.35000,41000
06/18/2009,0000,9.35000,9.45000,9.25000,9.45000,41000
06/19/2009,0000,9.45000,9.49000,9.31000,9.44000,81000
06/22/2009,0000,9.44000,9.50000,9.40000,9.42000,31000
06/23/2009,0000,9.64000,9.64000,9.33000,9.33000,46000
06/24/2009,0000,9.33000,9.49000,9.20000,9.42000,40000
06/25/2009,0000,9.50000,9.60000,9.40000,9.60000,61000
06/26/2009,0000,9.64000,9.64000,9.50000,9.51000,32000
06/29/2009,0000,9.56000,9.62000,9.51000,9.62000,56000
06/30/2009,0000,9.65000,9.80000,9.53000,9.80000,78000
07/01/2009,0000,9.70000,9.90000,9.70000,9.72000,73000
07/02/2009,0000,9.88000,9.89000,9.70000,9.88000,103000
07/03/2009,0000,9.80000,9.91000,9.80000,9.90000,84000
07/06/2009,0000,9.89000,10.05000,9.89000,9.90000,78000
07/07/2009,0000,9.90000,10.00000,9.80000,9.99000,42000
07/08/2009,0000,9.80000,9.98000,9.80000,9.98000,46000
07/09/2009,0000,9.98000,10.00000,9.85000,9.98000,52000
07/10/2009,0000,10.00000,10.00000,9.86000,9.91000,18000
07/13/2009,0000,9.90000,9.90000,9.72000,9.73000,43000
07/14/2009,0000,9.75000,9.85000,9.75000,9.75000,30000
07/15/2009,0000,9.75000,9.88000,9.75000,9.88000,55000
07/16/2009,0000,9.88000,9.90000,9.80000,9.88000,68000
07/17/2009,0000,9.89000,9.94000,9.82000,9.94000,52000
07/20/2009,0000,9.94000,10.15000,9.94000,10.00000,225100
07/21/2009,0000,10.00000,10.10000,10.00000,10.10000,156000
07/22/2009,0000,10.10000,10.15000,10.00000,10.10000,202100
07/23/2009,0000,10.10000,10.30000,10.05000,10.25000,181000
07/24/2009,0000,10.20000,10.30000,10.15000,10.15000,111000
07/27/2009,0000,10.15000,10.30000,10.10000,10.15000,140000
07/28/2009,0000,10.20000,10.30000,10.20000,10.25000,240100
07/29/2009,0000,10.20000,10.40000,10.20000,10.30000,263100
07/30/2009,0000,10.35000,10.45000,10.25000,10.45000,253100
07/31/2009,0000,10.50000,10.85000,10.45000,10.75000,393100
08/03/2009,0000,10.80000,11.15000,10.75000,11.15000,482200
08/04/2009,0000,11.50000,11.50000,10.70000,10.90000,305100
08/05/2009,0000,10.65000,10.90000,10.50000,10.50000,132000
08/06/2009,0000,10.50000,10.70000,10.05000,10.70000,128000
08/10/2009,0000,10.20000,10.50000,10.20000,10.40000,54000
08/11/2009,0000,10.80000,10.80000,10.40000,10.50000,104000
08/12/2009,0000,10.50000,10.70000,10.50000,10.65000,28000
08/13/2009,0000,10.60000,10.60000,10.55000,10.60000,101000
08/14/2009,0000,10.60000,10.60000,10.45000,10.55000,150000
08/17/2009,0000,10.40000,10.65000,10.40000,10.60000,114000
08/18/2009,0000,10.45000,10.45000,10.00000,10.25000,116000
08/19/2009,0000,10.25000,10.35000,10.15000,10.25000,114000
08/20/2009,0000,10.25000,10.30000,10.15000,10.20000,65000
08/21/2009,0000,10.20000,10.50000,10.20000,10.50000,184000
08/24/2009,0000,10.50000,10.60000,10.50000,10.50000,147000
08/25/2009,0000,10.60000,10.70000,10.40000,10.40000,128000
08/26/2009,0000,10.55000,10.70000,10.45000,10.55000,185000
08/27/2009,0000,11.00000,11.00000,10.50000,10.70000,202100
08/28/2009,0000,10.75000,10.75000,10.55000,10.75000,191000
08/31/2009,0000,10.60000,10.85000,10.60000,10.85000,173000
09/01/2009,0000,10.70000,10.90000,10.60000,10.90000,192000
09/02/2009,0000,11.00000,11.00000,10.70000,10.90000,114000
09/03/2009,0000,10.95000,10.95000,10.75000,10.80000,127000
09/04/2009,0000,10.60000,10.85000,10.60000,10.85000,194000
09/07/2009,0000,10.85000,10.90000,10.75000,10.85000,224100
09/08/2009,0000,10.85000,11.00000,10.80000,10.95000,182000
09/09/2009,0000,11.00000,11.10000,10.90000,11.05000,210100
09/10/2009,0000,10.90000,11.10000,10.80000,10.85000,270100
09/11/2009,0000,10.80000,10.95000,10.80000,10.90000,151000
09/14/2009,0000,10.95000,10.95000,10.70000,10.75000,583200
09/15/2009,0000,10.00000,10.15000,10.00000,10.00000,112000
09/16/2009,0000,10.00000,10.05000,10.00000,10.05000,123000
09/17/2009,0000,10.05000,10.15000,10.00000,10.00000,221000
09/18/2009,0000,10.00000,10.15000,10.00000,10.05000,72000
09/21/2009,0000,10.20000,10.20000,9.92000,10.10000,252000
09/22/2009,0000,10.05000,10.25000,10.05000,10.15000,190000
09/23/2009,0000,10.25000,10.25000,10.00000,10.00000,131000
09/24/2009,0000,10.00000,10.05000,9.90000,9.94000,149000
09/25/2009,0000,9.93000,10.05000,9.81000,10.00000,112000
09/28/2009,0000,10.00000,10.00000,9.91000,9.91000,35000
09/29/2009,0000,9.91000,10.05000,9.84000,9.86000,112000
09/30/2009,0000,9.99000,9.99000,9.85000,9.91000,243000
10/01/2009,0000,9.99000,10.20000,9.92000,10.10000,300000
10/02/2009,0000,10.00000,10.00000,9.91000,9.95000,28000
10/05/2009,0000,9.97000,10.05000,9.97000,9.99000,39000
10/06/2009,0000,10.00000,10.30000,10.00000,10.20000,277000
10/07/2009,0000,10.35000,10.50000,10.25000,10.40000,365000
10/08/2009,0000,10.70000,10.70000,10.40000,10.40000,196000
10/09/2009,0000,10.40000,10.50000,10.30000,10.35000,160000
10/12/2009,0000,10.40000,10.60000,10.40000,10.45000,100000
10/13/2009,0000,10.45000,10.45000,10.30000,10.45000,48000
10/14/2009,0000,10.45000,10.50000,10.30000,10.45000,107000
10/15/2009,0000,10.45000,10.60000,10.45000,10.60000,460000
10/16/2009,0000,10.60000,10.60000,10.45000,10.50000,102000
10/19/2009,0000,10.50000,10.60000,10.45000,10.60000,112000
10/20/2009,0000,10.50000,10.75000,10.50000,10.75000,449000
10/21/2009,0000,10.80000,10.80000,10.60000,10.60000,85000
10/22/2009,0000,10.40000,10.70000,10.40000,10.55000,124000
10/23/2009,0000,10.55000,10.65000,10.45000,10.60000,120000
10/26/2009,0000,10.60000,10.80000,10.55000,10.55000,158000
10/27/2009,0000,10.55000,10.65000,10.40000,10.55000,101000
10/28/2009,0000,10.55000,10.65000,10.45000,10.60000,128000
10/29/2009,0000,10.35000,10.40000,10.15000,10.20000,123000
10/30/2009,0000,10.25000,10.30000,10.10000,10.10000,110000
11/02/2009,0000,10.15000,10.20000,10.00000,10.05000,68000
11/03/2009,0000,10.20000,10.20000,10.05000,10.10000,58000
11/04/2009,0000,10.10000,10.40000,10.10000,10.40000,122000
11/05/2009,0000,10.30000,10.40000,10.20000,10.30000,92000
11/06/2009,0000,10.30000,10.45000,10.30000,10.30000,122000
11/09/2009,0000,10.30000,10.50000,10.30000,10.40000,94000
11/10/2009,0000,10.50000,10.60000,10.40000,10.50000,119000
11/11/2009,0000,10.50000,10.60000,10.40000,10.60000,135000
11/12/2009,0000,10.50000,10.60000,10.50000,10.60000,228000
11/13/2009,0000,10.55000,10.60000,10.55000,10.60000,171000
11/16/2009,0000,10.40000,10.60000,10.40000,10.55000,72000
11/17/2009,0000,10.65000,10.65000,10.50000,10.55000,131000
11/18/2009,0000,10.55000,10.70000,10.50000,10.65000,147000
11/19/2009,0000,10.60000,10.65000,10.55000,10.55000,66000
11/20/2009,0000,10.50000,10.60000,10.50000,10.60000,68000
11/23/2009,0000,10.65000,10.65000,10.50000,10.50000,51000
11/24/2009,0000,10.50000,10.85000,10.50000,10.70000,420000
11/25/2009,0000,10.75000,11.10000,10.70000,10.85000,505000
11/26/2009,0000,10.85000,10.85000,10.65000,10.80000,218000
11/27/2009,0000,10.75000,10.80000,10.40000,10.70000,188000
11/30/2009,0000,10.60000,10.85000,10.60000,10.85000,251000
12/01/2009,0000,11.00000,11.60000,10.95000,11.60000,1727000
12/02/2009,0000,12.00000,12.10000,11.35000,11.85000,1466000
12/03/2009,0000,11.85000,12.00000,11.60000,11.65000,328000
12/04/2009,0000,11.85000,12.00000,11.50000,11.65000,958000
12/07/2009,0000,11.65000,12.40000,11.65000,12.25000,774000
12/08/2009,0000,12.10000,12.20000,11.65000,12.00000,434000
12/09/2009,0000,11.90000,11.90000,11.40000,11.65000,500000
12/11/2009,0000,11.45000,11.50000,11.30000,11.30000,363000
12/14/2009,0000,11.35000,11.50000,11.30000,11.35000,177000
12/15/2009,0000,11.40000,11.45000,11.30000,11.30000,242000
12/16/2009,0000,11.30000,11.80000,11.30000,11.65000,423000
12/17/2009,0000,11.70000,11.80000,11.55000,11.55000,282000
12/18/2009,0000,11.35000,11.55000,11.35000,11.50000,126000
12/21/2009,0000,11.40000,11.55000,11.35000,11.45000,114000
12/22/2009,0000,11.50000,11.55000,11.30000,11.35000,134000
12/23/2009,0000,11.35000,11.60000,11.35000,11.40000,141000
12/25/2009,0000,11.75000,11.75000,11.45000,11.60000,149000
12/28/2009,0000,11.60000,11.75000,11.40000,11.40000,306000
12/29/2009,0000,11.50000,11.65000,11.45000,11.60000,182214
