DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.51000,7.60000,7.47000,7.53000,492800
04/03/2007,0000,7.55000,7.90000,7.55000,7.70000,737300
04/04/2007,0000,7.80000,7.83000,7.67000,7.76000,1052400
04/09/2007,0000,7.80000,8.00000,7.77000,8.00000,929200
04/10/2007,0000,8.20000,8.20000,7.76000,7.81000,594800
04/11/2007,0000,7.78000,7.90000,7.78000,7.89000,166600
04/12/2007,0000,7.34000,7.75000,7.34000,7.64000,918000
04/13/2007,0000,7.69000,7.75000,7.65000,7.66000,525200
04/16/2007,0000,8.59000,8.59000,8.16000,8.40000,1427100
04/17/2007,0000,8.60000,8.60000,8.10000,8.11000,965500
04/18/2007,0000,8.15000,8.20000,8.05000,8.11000,526200
04/19/2007,0000,8.13000,8.18000,7.90000,7.91000,397900
04/20/2007,0000,7.90000,8.15000,7.90000,8.00000,332200
04/23/2007,0000,8.10000,8.25000,8.03000,8.05000,494900
04/24/2007,0000,8.12000,8.15000,8.05000,8.05000,315100
04/25/2007,0000,8.05000,8.15000,8.05000,8.11000,428200
04/26/2007,0000,8.15000,8.24000,8.15000,8.15000,619100
04/27/2007,0000,8.18000,8.54000,8.18000,8.50000,1834100
04/30/2007,0000,8.55000,8.60000,8.33000,8.59000,1757400
05/02/2007,0000,8.63000,8.95000,8.63000,8.64000,4627800
05/03/2007,0000,8.66000,8.70000,8.05000,8.21000,1128100
05/04/2007,0000,8.40000,8.40000,8.26000,8.40000,526200
05/07/2007,0000,8.43000,8.60000,8.42000,8.60000,522100
05/08/2007,0000,8.60000,8.80000,8.60000,8.74000,878700
05/09/2007,0000,8.76000,8.76000,8.55000,8.66000,409000
05/10/2007,0000,8.66000,8.66000,8.35000,8.35000,308000
05/11/2007,0000,8.36000,8.47000,8.31000,8.35000,216100
05/14/2007,0000,8.38000,8.48000,8.37000,8.37000,527200
05/15/2007,0000,8.33000,8.70000,8.33000,8.47000,466600
05/16/2007,0000,8.48000,8.49000,8.36000,8.40000,97900
05/17/2007,0000,8.45000,8.60000,8.45000,8.45000,318100
05/18/2007,0000,8.45000,8.57000,8.36000,8.45000,248400
05/21/2007,0000,8.70000,8.70000,8.47000,8.52000,377700
05/22/2007,0000,8.54000,8.65000,8.52000,8.52000,159500
05/23/2007,0000,8.50000,8.64000,8.50000,8.50000,117100
05/24/2007,0000,8.51000,8.59000,8.50000,8.59000,294900
05/25/2007,0000,8.58000,8.59000,8.50000,8.51000,433200
05/28/2007,0000,8.46000,8.61000,8.46000,8.59000,337300
05/29/2007,0000,8.52000,8.59000,8.50000,8.50000,343400
05/30/2007,0000,8.50000,8.51000,8.33000,8.40000,388800
05/31/2007,0000,8.40000,8.62000,8.40000,8.57000,395900
06/01/2007,0000,8.60000,8.65000,8.56000,8.65000,355500
06/04/2007,0000,8.70000,9.25000,8.67000,9.12000,5121700
06/05/2007,0000,9.12000,9.22000,8.82000,8.97000,856400
06/06/2007,0000,9.35000,9.35000,8.92000,8.98000,777700
06/07/2007,0000,9.05000,9.07000,9.00000,9.00000,570600
06/08/2007,0000,9.09000,9.09000,8.85000,8.98000,532200
06/11/2007,0000,9.10000,9.19000,9.05000,9.06000,635200
06/12/2007,0000,9.10000,9.15000,8.88000,8.93000,502900
06/13/2007,0000,8.90000,9.09000,8.90000,9.04000,463500
06/14/2007,0000,9.07000,9.08000,8.90000,8.98000,636300
06/15/2007,0000,8.90000,9.21000,8.90000,9.21000,540300
06/20/2007,0000,9.45000,9.64000,9.35000,9.50000,3066300
06/21/2007,0000,9.60000,9.60000,9.39000,9.39000,773600
06/22/2007,0000,9.42000,9.80000,9.42000,9.64000,1715900
06/25/2007,0000,9.75000,9.78000,9.60000,9.61000,1065500
06/26/2007,0000,9.70000,9.80000,9.20000,9.80000,1210900
06/27/2007,0000,9.80000,10.20000,9.80000,10.15000,2392600
06/28/2007,0000,10.50000,10.85000,10.25000,10.70000,5637800
06/29/2007,0000,10.60000,11.20000,10.25000,11.20000,3911700
07/02/2007,0000,11.20000,11.50000,10.85000,11.45000,3590500
07/03/2007,0000,11.45000,11.70000,11.30000,11.65000,2197700
07/04/2007,0000,11.65000,11.70000,11.25000,11.55000,2334100
07/05/2007,0000,11.70000,12.35000,11.65000,12.30000,4845900
07/06/2007,0000,12.20000,13.10000,11.70000,13.10000,5015600
07/09/2007,0000,12.80000,12.90000,12.30000,12.40000,3405700
07/10/2007,0000,11.90000,12.40000,11.90000,12.10000,1503800
07/11/2007,0000,12.10000,12.45000,12.00000,12.25000,2033100
07/12/2007,0000,12.35000,12.40000,12.00000,12.05000,1512900
07/13/2007,0000,12.20000,12.20000,11.85000,11.85000,1379600
07/16/2007,0000,11.95000,12.25000,11.85000,11.85000,1783600
07/17/2007,0000,11.95000,12.10000,11.70000,11.95000,1507900
07/18/2007,0000,12.10000,12.50000,12.00000,12.35000,2786500
07/19/2007,0000,12.50000,12.80000,12.25000,12.55000,3510700
07/20/2007,0000,12.55000,12.60000,11.80000,12.40000,2001800
07/23/2007,0000,12.15000,12.35000,12.05000,12.05000,759500
07/24/2007,0000,12.05000,12.30000,12.05000,12.10000,1350300
07/25/2007,0000,11.95000,12.40000,11.95000,12.10000,1435200
07/26/2007,0000,12.30000,12.40000,11.90000,12.00000,1409900
07/27/2007,0000,11.70000,11.80000,11.20000,11.20000,1342200
07/30/2007,0000,11.20000,11.20000,10.55000,11.15000,1232200
07/31/2007,0000,11.15000,11.50000,10.75000,10.75000,1130100
08/01/2007,0000,10.80000,11.30000,10.75000,10.75000,1415000
08/02/2007,0000,10.80000,11.20000,10.30000,10.50000,1229100
08/03/2007,0000,10.60000,10.90000,10.60000,10.70000,549400
08/06/2007,0000,10.65000,10.65000,10.30000,10.40000,370600
08/07/2007,0000,10.50000,10.75000,10.00000,10.05000,445400
08/08/2007,0000,10.10000,10.50000,10.10000,10.35000,666600
08/09/2007,0000,10.75000,11.00000,10.45000,10.90000,1353400
08/10/2007,0000,10.70000,11.65000,10.60000,11.65000,4616700
08/13/2007,0000,12.30000,12.30000,11.05000,11.05000,2953200
08/14/2007,0000,11.25000,11.55000,11.10000,11.10000,874600
08/15/2007,0000,11.05000,11.20000,10.35000,10.35000,780700
08/16/2007,0000,10.30000,10.35000,9.63000,9.63000,1284700
08/17/2007,0000,9.63000,9.72000,8.96000,8.96000,818100
08/20/2007,0000,9.20000,9.58000,9.20000,9.58000,291800
08/21/2007,0000,9.70000,9.90000,9.60000,9.85000,831200
08/22/2007,0000,9.85000,9.86000,9.70000,9.72000,298900
08/23/2007,0000,9.80000,10.40000,9.80000,10.35000,638300
08/24/2007,0000,10.35000,10.40000,10.15000,10.20000,345400
08/27/2007,0000,10.30000,10.40000,10.00000,10.10000,422100
08/28/2007,0000,10.05000,10.10000,9.91000,9.96000,421100
08/29/2007,0000,9.76000,10.15000,9.76000,10.10000,623100
08/30/2007,0000,10.20000,10.65000,10.20000,10.50000,909000
08/31/2007,0000,10.50000,10.90000,10.25000,10.90000,827100
09/03/2007,0000,11.00000,11.65000,10.90000,11.40000,2487600
09/04/2007,0000,11.50000,11.70000,11.20000,11.55000,939300
09/05/2007,0000,11.55000,11.55000,11.20000,11.20000,592800
09/06/2007,0000,10.95000,11.30000,10.95000,11.20000,688800
09/07/2007,0000,11.20000,11.20000,10.95000,10.95000,430200
09/10/2007,0000,10.80000,11.10000,10.80000,11.00000,293900
09/11/2007,0000,11.00000,11.25000,10.95000,10.95000,400900
09/12/2007,0000,11.00000,11.10000,10.95000,10.95000,321100
09/13/2007,0000,10.95000,11.10000,10.95000,10.95000,424200
09/14/2007,0000,11.00000,11.25000,10.90000,10.95000,1120000
09/17/2007,0000,11.05000,11.30000,10.95000,11.10000,501900
09/19/2007,0000,11.25000,11.40000,11.05000,11.05000,1196800
09/20/2007,0000,11.10000,11.15000,10.95000,10.95000,520100
09/21/2007,0000,10.95000,11.30000,10.95000,11.25000,1433100
09/26/2007,0000,11.30000,11.50000,11.20000,11.25000,698900
09/27/2007,0000,11.30000,11.45000,11.10000,11.30000,493800
09/28/2007,0000,11.30000,11.50000,11.15000,11.30000,1411900
10/01/2007,0000,11.35000,11.40000,11.15000,11.20000,709000
10/02/2007,0000,11.30000,11.30000,11.05000,11.10000,809000
10/03/2007,0000,11.20000,11.20000,10.90000,10.90000,397900
10/04/2007,0000,10.90000,11.00000,10.50000,10.60000,691800
10/05/2007,0000,10.60000,10.80000,10.55000,10.80000,710000
10/08/2007,0000,10.80000,10.85000,10.50000,10.55000,433200
10/09/2007,0000,10.55000,10.60000,10.30000,10.35000,204000
10/11/2007,0000,10.40000,10.40000,10.05000,10.10000,429200
10/12/2007,0000,9.97000,10.10000,9.87000,9.93000,549400
10/15/2007,0000,9.95000,9.99000,9.84000,9.85000,312000
10/16/2007,0000,9.85000,10.10000,9.85000,10.00000,170600
10/17/2007,0000,10.25000,10.25000,10.00000,10.00000,198900
10/18/2007,0000,10.05000,10.10000,9.95000,10.00000,237300
10/19/2007,0000,10.00000,10.15000,9.96000,10.10000,125200
10/22/2007,0000,10.00000,10.00000,9.84000,9.89000,277700
10/23/2007,0000,9.90000,10.15000,9.90000,10.00000,279700
10/24/2007,0000,10.10000,10.15000,9.98000,9.98000,274700
10/25/2007,0000,9.98000,10.00000,9.90000,9.93000,135300
10/26/2007,0000,9.95000,10.20000,9.91000,9.93000,337300
10/29/2007,0000,10.15000,10.15000,9.94000,10.05000,194900
10/30/2007,0000,10.05000,10.05000,9.83000,9.90000,234300
10/31/2007,0000,9.93000,10.05000,9.80000,9.95000,759500
11/01/2007,0000,9.99000,9.99000,9.60000,9.60000,439300
11/02/2007,0000,9.45000,9.59000,9.31000,9.35000,165600
11/05/2007,0000,9.42000,9.45000,9.16000,9.45000,208000
11/06/2007,0000,9.50000,9.50000,9.30000,9.44000,109000
11/07/2007,0000,9.48000,9.55000,9.34000,9.35000,145400
11/08/2007,0000,9.28000,9.28000,8.70000,8.80000,239300
11/09/2007,0000,8.80000,8.95000,8.50000,8.95000,225200
11/12/2007,0000,8.61000,8.84000,8.61000,8.80000,104000
11/13/2007,0000,8.80000,8.96000,8.71000,8.88000,93900
11/14/2007,0000,9.00000,9.13000,8.97000,9.05000,368600
11/15/2007,0000,9.00000,9.04000,8.92000,8.98000,96900
11/16/2007,0000,8.90000,8.90000,8.85000,8.85000,112100
11/19/2007,0000,8.95000,9.00000,8.85000,8.85000,86800
11/20/2007,0000,8.80000,8.85000,8.25000,8.85000,412000
11/21/2007,0000,8.88000,8.93000,8.66000,8.66000,265600
11/22/2007,0000,8.60000,8.74000,8.56000,8.74000,395900
11/23/2007,0000,8.75000,8.75000,8.60000,8.60000,130200
11/26/2007,0000,8.00000,9.18000,8.00000,9.18000,516100
11/27/2007,0000,8.54000,9.00000,8.54000,9.00000,832200
11/28/2007,0000,8.85000,8.85000,8.37000,8.37000,890800
11/29/2007,0000,8.25000,8.37000,7.94000,8.09000,731200
11/30/2007,0000,8.30000,8.60000,8.20000,8.42000,426200
12/03/2007,0000,9.00000,9.00000,8.65000,8.89000,739300
12/04/2007,0000,8.85000,8.99000,8.72000,8.81000,153500
12/05/2007,0000,8.80000,8.87000,8.71000,8.71000,199900
12/06/2007,0000,8.80000,8.80000,8.70000,8.71000,246400
12/07/2007,0000,8.78000,8.85000,8.70000,8.71000,164600
12/10/2007,0000,8.71000,8.71000,8.61000,8.71000,122200
12/11/2007,0000,8.70000,8.70000,8.56000,8.60000,90900
12/12/2007,0000,8.51000,8.55000,8.45000,8.55000,89800
12/13/2007,0000,8.40000,8.60000,8.40000,8.43000,196900
12/14/2007,0000,8.33000,8.40000,7.84000,8.40000,281700
12/17/2007,0000,8.20000,8.22000,7.85000,7.95000,158500
12/18/2007,0000,7.53000,7.60000,7.40000,7.50000,795800
12/19/2007,0000,7.40000,7.87000,7.40000,7.70000,481700
12/20/2007,0000,7.60000,7.66000,7.50000,7.52000,369600
12/21/2007,0000,7.52000,8.00000,7.50000,7.65000,384800
12/24/2007,0000,7.70000,8.13000,7.56000,7.90000,521100
12/25/2007,0000,7.80000,8.10000,7.78000,8.10000,99900
12/26/2007,0000,8.00000,8.24000,7.80000,7.98000,204000
12/27/2007,0000,8.09000,8.15000,8.00000,8.11000,119100
12/28/2007,0000,8.10000,8.18000,7.80000,8.18000,384800
12/31/2007,0000,8.22000,8.50000,8.14000,8.45000,532200
01/02/2008,0000,8.35000,8.36000,8.11000,8.28000,200900
01/03/2008,0000,8.20000,8.26000,8.07000,8.25000,33300
01/04/2008,0000,8.20000,8.33000,8.10000,8.30000,157500
01/07/2008,0000,8.08000,8.15000,8.03000,8.03000,51500
01/08/2008,0000,7.96000,8.14000,7.96000,8.08000,55500
01/09/2008,0000,8.05000,8.09000,7.90000,8.07000,422100
01/10/2008,0000,8.08000,8.20000,8.04000,8.04000,343400
01/11/2008,0000,8.06000,8.14000,7.96000,8.10000,123200
01/14/2008,0000,8.54000,8.54000,8.00000,8.10000,280700
01/15/2008,0000,8.30000,8.38000,8.16000,8.20000,389800
01/16/2008,0000,8.15000,8.45000,8.15000,8.21000,649400
01/17/2008,0000,8.23000,8.35000,7.95000,8.10000,213100
01/18/2008,0000,7.94000,8.09000,7.90000,8.08000,140300
01/21/2008,0000,8.00000,8.12000,8.00000,8.05000,141400
01/22/2008,0000,7.72000,7.72000,7.50000,7.55000,386800
01/23/2008,0000,7.45000,7.65000,7.17000,7.30000,208000
01/24/2008,0000,7.15000,7.34000,7.15000,7.28000,85800
01/25/2008,0000,7.33000,7.60000,7.33000,7.60000,248400
01/28/2008,0000,7.55000,7.55000,7.40000,7.40000,48400
01/29/2008,0000,7.40000,7.60000,7.36000,7.60000,422100
01/30/2008,0000,7.60000,7.70000,7.43000,7.70000,259500
01/31/2008,0000,7.60000,7.70000,7.45000,7.70000,111100
02/01/2008,0000,7.79000,8.23000,7.79000,8.20000,701900
02/12/2008,0000,8.00000,8.19000,8.00000,8.04000,481700
02/13/2008,0000,8.10000,8.10000,7.90000,7.90000,84800
02/14/2008,0000,8.00000,8.09000,7.98000,8.00000,116100
02/15/2008,0000,7.90000,8.10000,7.90000,7.99000,77700
02/18/2008,0000,8.07000,8.09000,7.90000,7.98000,82800
02/19/2008,0000,8.08000,8.15000,8.05000,8.05000,232300
02/20/2008,0000,8.09000,8.12000,7.96000,7.96000,177700
02/21/2008,0000,8.03000,8.13000,7.97000,8.00000,235300
02/22/2008,0000,7.95000,8.04000,7.91000,7.92000,80800
02/25/2008,0000,8.05000,8.10000,8.01000,8.06000,159500
02/26/2008,0000,8.25000,8.30000,8.13000,8.15000,350400
02/27/2008,0000,8.24000,8.30000,8.18000,8.23000,519100
02/29/2008,0000,8.27000,8.80000,8.25000,8.80000,1060500
03/03/2008,0000,8.80000,9.39000,8.65000,9.30000,1669500
03/04/2008,0000,9.43000,9.49000,9.08000,9.29000,735200
03/05/2008,0000,9.18000,9.40000,9.03000,9.15000,568600
03/06/2008,0000,9.15000,9.40000,9.15000,9.39000,843300
03/07/2008,0000,9.30000,9.30000,9.00000,9.30000,452400
03/10/2008,0000,9.20000,9.24000,8.97000,9.20000,301900
03/11/2008,0000,9.10000,9.47000,9.10000,9.41000,437300
03/12/2008,0000,9.42000,9.61000,9.10000,9.10000,799900
03/13/2008,0000,9.10000,9.50000,9.10000,9.31000,995800
03/14/2008,0000,9.31000,9.60000,9.12000,9.14000,555500
03/17/2008,0000,9.10000,9.31000,9.00000,9.10000,338300
03/18/2008,0000,9.29000,9.29000,8.95000,9.00000,295900
03/19/2008,0000,9.10000,9.17000,8.85000,8.85000,377700
03/20/2008,0000,8.85000,8.98000,8.85000,8.85000,274700
03/21/2008,0000,8.90000,9.10000,8.90000,9.01000,261500
03/24/2008,0000,9.30000,9.39000,9.15000,9.30000,782700
03/25/2008,0000,9.50000,9.59000,9.30000,9.32000,591800
03/26/2008,0000,9.40000,9.67000,9.33000,9.54000,834200
03/27/2008,0000,9.50000,9.78000,9.50000,9.61000,565600
03/28/2008,0000,9.71000,9.71000,9.51000,9.60000,354500
03/31/2008,0000,9.75000,9.75000,9.55000,9.55000,1275600
04/01/2008,0000,9.60000,9.61000,9.30000,9.49000,338300
04/02/2008,0000,9.48000,9.60000,9.48000,9.53000,382700
04/03/2008,0000,9.60000,9.60000,9.35000,9.49000,169600
04/07/2008,0000,9.25000,9.57000,9.25000,9.54000,234300
04/08/2008,0000,9.70000,9.70000,9.28000,9.30000,723100
04/09/2008,0000,9.40000,9.40000,9.10000,9.30000,1023100
04/10/2008,0000,9.30000,9.35000,9.19000,9.20000,637300
04/11/2008,0000,9.20000,9.29000,9.11000,9.15000,780700
04/14/2008,0000,9.79000,9.79000,9.45000,9.79000,2330000
04/15/2008,0000,10.05000,10.45000,10.05000,10.45000,4040000
04/16/2008,0000,11.15000,11.15000,11.15000,11.15000,2243200
04/17/2008,0000,11.90000,11.90000,11.45000,11.75000,11115000
04/18/2008,0000,11.75000,12.35000,11.75000,12.35000,7397200
04/21/2008,0000,12.80000,12.95000,11.80000,11.90000,4530800
04/22/2008,0000,11.90000,12.50000,11.80000,12.30000,3204700
04/23/2008,0000,12.25000,12.25000,11.80000,12.05000,1999800
04/24/2008,0000,12.05000,12.25000,11.85000,11.85000,1023100
04/25/2008,0000,11.90000,12.05000,11.70000,11.80000,1172600
04/28/2008,0000,11.70000,11.80000,11.15000,11.20000,1399800
04/29/2008,0000,11.30000,11.95000,11.30000,11.95000,2926900
04/30/2008,0000,11.95000,12.35000,11.80000,11.85000,1815900
05/02/2008,0000,12.10000,12.10000,11.55000,11.70000,945300
05/05/2008,0000,11.70000,11.85000,11.10000,11.10000,1133200
05/06/2008,0000,11.00000,11.20000,10.75000,10.75000,1263500
05/07/2008,0000,10.80000,10.95000,10.65000,10.70000,557500
05/08/2008,0000,11.35000,11.40000,11.35000,11.40000,528200
05/09/2008,0000,12.15000,12.15000,11.80000,12.10000,3182500
05/12/2008,0000,12.00000,12.20000,11.75000,11.90000,1119000
05/13/2008,0000,11.75000,11.90000,11.75000,11.80000,714000
05/14/2008,0000,11.90000,12.20000,11.70000,11.75000,1253400
05/15/2008,0000,11.90000,12.05000,11.75000,11.90000,712000
05/16/2008,0000,12.00000,12.05000,11.80000,11.85000,876600
05/19/2008,0000,11.90000,12.00000,11.80000,11.90000,751400
05/20/2008,0000,12.00000,12.40000,11.85000,11.95000,1915900
05/21/2008,0000,11.90000,12.20000,11.90000,11.95000,588800
05/22/2008,0000,11.80000,12.20000,11.80000,12.00000,679700
05/23/2008,0000,12.10000,12.10000,11.35000,11.40000,1064500
05/26/2008,0000,11.40000,11.50000,10.70000,10.70000,505000
05/27/2008,0000,10.75000,10.80000,10.35000,10.65000,758500
05/28/2008,0000,10.75000,10.90000,10.35000,10.40000,482700
05/29/2008,0000,10.40000,10.60000,10.05000,10.25000,845300
05/30/2008,0000,10.25000,10.45000,9.54000,9.66000,1301800
06/02/2008,0000,9.30000,9.99000,9.30000,9.90000,603900
06/03/2008,0000,9.90000,10.20000,9.85000,10.20000,258500
06/04/2008,0000,10.20000,10.30000,10.00000,10.00000,362500
06/05/2008,0000,10.05000,10.15000,9.91000,10.00000,470600
06/06/2008,0000,10.10000,10.20000,9.95000,9.99000,742300
06/09/2008,0000,9.75000,9.99000,9.75000,9.99000,226200
06/10/2008,0000,9.99000,10.10000,9.65000,9.70000,480700
06/11/2008,0000,9.60000,9.75000,9.41000,9.67000,475700
06/12/2008,0000,9.40000,9.56000,9.06000,9.10000,404000
06/13/2008,0000,9.20000,9.20000,8.47000,8.91000,479700
06/16/2008,0000,8.80000,9.18000,8.80000,8.94000,286800
06/17/2008,0000,8.94000,8.94000,8.50000,8.60000,315100
06/18/2008,0000,8.60000,8.88000,8.60000,8.88000,294900
06/19/2008,0000,8.63000,8.76000,8.35000,8.70000,279700
06/20/2008,0000,8.75000,8.87000,8.41000,8.71000,353500
06/23/2008,0000,8.71000,9.25000,8.71000,9.12000,804900
06/24/2008,0000,9.12000,9.35000,9.12000,9.20000,718100
06/25/2008,0000,9.20000,9.83000,9.04000,9.83000,563500
06/26/2008,0000,10.50000,10.50000,10.35000,10.50000,2699700
06/27/2008,0000,10.00000,10.40000,9.80000,9.90000,1200800
06/30/2008,0000,9.91000,10.20000,9.50000,9.90000,747400
07/01/2008,0000,9.92000,10.05000,9.60000,9.80000,463500
07/02/2008,0000,9.80000,9.90000,9.60000,9.80000,212100
07/03/2008,0000,9.78000,9.85000,9.50000,9.80000,464600
07/04/2008,0000,9.63000,9.68000,9.50000,9.55000,343400
07/07/2008,0000,9.50000,9.60000,9.40000,9.60000,229200
07/08/2008,0000,9.30000,9.55000,8.93000,9.50000,601900
07/09/2008,0000,9.29000,9.69000,9.29000,9.69000,532200
07/10/2008,0000,9.69000,9.69000,9.50000,9.50000,265600
07/11/2008,0000,9.51000,9.64000,9.40000,9.60000,215100
07/14/2008,0000,9.58000,9.60000,9.43000,9.57000,124200
07/15/2008,0000,9.10000,9.34000,9.10000,9.16000,366600
07/16/2008,0000,9.13000,9.27000,8.52000,9.16000,546400
07/17/2008,0000,9.16000,9.50000,8.81000,9.50000,695800
07/18/2008,0000,9.50000,9.50000,9.08000,9.48000,488800
07/21/2008,0000,9.35000,9.60000,9.25000,9.50000,636300
07/22/2008,0000,9.10000,9.60000,9.10000,9.10000,240300
07/23/2008,0000,9.05000,9.70000,9.05000,9.55000,452400
07/24/2008,0000,9.90000,9.90000,9.47000,9.60000,274700
07/25/2008,0000,9.55000,9.60000,9.15000,9.54000,660500
07/29/2008,0000,9.30000,9.54000,9.21000,9.54000,282800
07/30/2008,0000,9.54000,9.54000,9.13000,9.48000,805900
07/31/2008,0000,9.38000,9.38000,9.10000,9.29000,132300
08/01/2008,0000,9.20000,9.29000,9.11000,9.29000,888800
08/04/2008,0000,9.16000,9.35000,9.15000,9.29000,185800
08/05/2008,0000,9.28000,9.33000,9.01000,9.01000,1098800
08/06/2008,0000,9.18000,9.18000,8.91000,9.01000,730200
08/07/2008,0000,9.01000,9.05000,8.83000,9.00000,600900
08/08/2008,0000,8.98000,9.25000,8.98000,9.02000,705900
08/11/2008,0000,9.10000,9.10000,8.73000,8.79000,168600
08/12/2008,0000,8.79000,8.83000,8.60000,8.79000,218100
08/13/2008,0000,8.72000,8.79000,8.66000,8.75000,245400
08/14/2008,0000,8.70000,8.70000,8.58000,8.69000,383800
08/15/2008,0000,8.69000,8.69000,8.30000,8.50000,748400
08/18/2008,0000,8.40000,8.40000,7.91000,8.03000,2349200
08/19/2008,0000,7.98000,7.98000,7.47000,7.48000,1973500
08/20/2008,0000,7.30000,7.60000,7.25000,7.48000,1934000
08/21/2008,0000,7.63000,7.63000,7.22000,7.24000,570000
08/22/2008,0000,7.24000,7.27000,6.77000,6.77000,807000
08/25/2008,0000,6.44000,7.03000,6.44000,6.56000,1238000
08/26/2008,0000,6.57000,7.01000,6.51000,6.96000,1297000
08/27/2008,0000,6.96000,7.18000,6.88000,6.94000,714000
08/28/2008,0000,6.94000,6.97000,6.81000,6.85000,630000
08/29/2008,0000,6.85000,6.96000,6.85000,6.87000,154000
09/01/2008,0000,6.83000,6.83000,6.42000,6.42000,564000
09/02/2008,0000,6.20000,6.35000,6.15000,6.16000,642000
09/03/2008,0000,6.25000,6.25000,6.00000,6.00000,1158000
09/04/2008,0000,6.00000,6.20000,5.97000,6.09000,949000
09/05/2008,0000,6.00000,6.09000,5.95000,5.95000,923000
09/08/2008,0000,6.00000,6.36000,6.00000,6.36000,983000
09/09/2008,0000,6.50000,6.50000,5.92000,5.92000,776000
09/10/2008,0000,5.70000,6.12000,5.70000,6.05000,395000
09/11/2008,0000,6.10000,6.17000,5.96000,5.97000,365000
09/12/2008,0000,5.97000,6.04000,5.90000,5.90000,703000
09/15/2008,0000,5.90000,5.90000,5.49000,5.50000,639000
09/16/2008,0000,5.13000,5.34000,5.12000,5.12000,1561000
09/17/2008,0000,5.18000,5.40000,4.77000,4.80000,1032000
09/18/2008,0000,4.47000,4.56000,4.47000,4.49000,1096000
09/19/2008,0000,4.49000,4.80000,4.49000,4.80000,622000
09/22/2008,0000,4.70000,5.13000,4.70000,5.07000,761000
09/23/2008,0000,5.00000,5.42000,4.91000,5.42000,704000
09/24/2008,0000,5.40000,5.79000,5.35000,5.50000,1010000
09/25/2008,0000,5.48000,5.55000,5.37000,5.50000,323000
09/26/2008,0000,5.50000,5.69000,5.30000,5.30000,232000
09/30/2008,0000,4.93000,5.30000,4.93000,5.04000,295000
10/01/2008,0000,5.10000,5.39000,5.05000,5.39000,219000
10/02/2008,0000,5.60000,5.65000,5.40000,5.65000,511000
10/03/2008,0000,5.45000,5.59000,5.43000,5.55000,207000
10/06/2008,0000,5.46000,5.50000,5.35000,5.35000,111000
10/07/2008,0000,5.13000,5.40000,5.13000,5.40000,114000
10/08/2008,0000,5.30000,5.32000,5.03000,5.04000,234000
10/09/2008,0000,4.90000,5.39000,4.90000,5.39000,903000
10/13/2008,0000,5.30000,5.76000,5.30000,5.76000,658000
10/14/2008,0000,6.16000,6.16000,6.16000,6.16000,153000
10/15/2008,0000,6.58000,6.59000,6.28000,6.59000,2591000
10/16/2008,0000,6.36000,6.89000,6.36000,6.50000,856000
10/17/2008,0000,6.50000,6.51000,6.28000,6.28000,852000
10/20/2008,0000,6.10000,6.71000,6.07000,6.50000,679000
10/21/2008,0000,6.75000,6.75000,6.35000,6.41000,648000
10/22/2008,0000,6.23000,6.40000,6.21000,6.25000,712000
10/23/2008,0000,6.04000,6.14000,6.04000,6.04000,729000
10/24/2008,0000,5.95000,5.95000,5.83000,5.83000,69000
10/27/2008,0000,5.45000,5.59000,5.43000,5.43000,651000
10/28/2008,0000,5.05000,5.81000,5.05000,5.81000,613000
10/29/2008,0000,6.05000,6.05000,5.65000,5.70000,890000
10/30/2008,0000,5.70000,6.09000,5.60000,5.92000,282000
10/31/2008,0000,6.11000,6.33000,6.00000,6.33000,586000
11/03/2008,0000,6.32000,6.32000,6.02000,6.32000,256000
11/04/2008,0000,6.01000,6.60000,6.01000,6.60000,368000
11/05/2008,0000,6.35000,6.75000,6.35000,6.61000,687000
11/06/2008,0000,6.48000,6.60000,6.18000,6.60000,585000
11/07/2008,0000,6.15000,7.00000,6.15000,7.00000,494000
11/10/2008,0000,6.90000,7.00000,6.78000,6.90000,503000
11/11/2008,0000,6.90000,6.90000,6.51000,6.80000,494000
11/12/2008,0000,6.70000,6.78000,6.51000,6.69000,112000
11/13/2008,0000,6.41000,6.43000,6.24000,6.43000,175000
11/14/2008,0000,6.60000,6.60000,6.45000,6.50000,120000
11/17/2008,0000,6.27000,6.70000,6.27000,6.42000,60000
11/18/2008,0000,6.40000,6.50000,6.00000,6.50000,357000
11/19/2008,0000,6.43000,6.50000,6.20000,6.50000,127000
11/20/2008,0000,6.10000,6.47000,6.07000,6.47000,109000
11/21/2008,0000,6.12000,6.50000,6.04000,6.50000,462000
11/24/2008,0000,6.30000,6.89000,6.15000,6.89000,170000
11/25/2008,0000,6.45000,6.89000,6.45000,6.89000,287000
11/26/2008,0000,6.70000,6.80000,6.65000,6.65000,230000
11/27/2008,0000,6.80000,6.90000,6.71000,6.76000,171000
11/28/2008,0000,6.70000,6.80000,6.60000,6.67000,35000
12/01/2008,0000,6.35000,6.85000,6.35000,6.85000,466000
12/02/2008,0000,6.72000,6.78000,6.40000,6.40000,281000
12/03/2008,0000,6.46000,6.54000,6.30000,6.36000,109000
12/04/2008,0000,6.38000,6.80000,6.21000,6.80000,448000
12/05/2008,0000,6.80000,6.80000,6.51000,6.51000,79000
12/08/2008,0000,6.55000,6.70000,6.54000,6.67000,429000
12/09/2008,0000,7.13000,7.13000,7.01000,7.13000,3701000
12/10/2008,0000,7.43000,7.62000,7.30000,7.62000,3833000
12/11/2008,0000,7.60000,8.08000,7.60000,7.98000,3252000
12/12/2008,0000,7.95000,8.19000,7.60000,8.19000,1149000
12/15/2008,0000,8.19000,8.19000,7.92000,7.92000,1543000
12/16/2008,0000,7.45000,8.00000,7.42000,7.95000,1714000
12/17/2008,0000,7.95000,7.98000,7.82000,7.98000,490000
12/18/2008,0000,8.00000,8.00000,7.82000,8.00000,427000
12/19/2008,0000,7.90000,8.40000,7.81000,8.40000,1499000
12/22/2008,0000,8.40000,8.40000,8.10000,8.20000,1240000
12/23/2008,0000,8.07000,8.39000,7.83000,8.30000,1356000
12/24/2008,0000,8.10000,8.30000,8.05000,8.15000,3006000
12/25/2008,0000,8.15000,8.28000,8.07000,8.19000,1452000
12/26/2008,0000,8.20000,8.29000,8.16000,8.20000,1934000
12/29/2008,0000,8.19000,8.19000,7.93000,7.93000,1703000
12/30/2008,0000,7.99000,8.15000,7.98000,8.09000,2121000
12/31/2008,0000,8.09000,8.15000,8.00000,8.10000,1874000
01/05/2009,0000,8.10000,8.20000,8.10000,8.14000,865000
01/06/2009,0000,8.19000,8.19000,8.08000,8.08000,1764000
01/07/2009,0000,8.01000,8.28000,8.00000,8.24000,1619000
01/08/2009,0000,8.24000,8.24000,7.82000,8.15000,1184000
01/09/2009,0000,8.15000,8.25000,8.01000,8.19000,1333000
01/12/2009,0000,8.10000,8.15000,7.75000,8.10000,3055000
01/13/2009,0000,8.00000,8.10000,7.97000,8.10000,1267000
01/14/2009,0000,7.95000,8.10000,7.95000,8.09000,2318000
01/15/2009,0000,8.00000,8.05000,7.85000,8.04000,1900000
01/16/2009,0000,7.85000,8.09000,7.85000,7.91000,1387000
01/19/2009,0000,7.89000,7.94000,7.69000,7.94000,2410000
01/20/2009,0000,7.71000,8.00000,7.71000,7.99000,1641000
01/21/2009,0000,7.85000,8.00000,7.76000,8.00000,2323000
02/02/2009,0000,7.98000,7.98000,7.80000,7.98000,491000
02/03/2009,0000,7.86000,8.14000,7.86000,8.14000,879000
02/04/2009,0000,8.15000,8.15000,8.04000,8.14000,252000
02/05/2009,0000,8.10000,8.50000,8.05000,8.27000,3579000
02/06/2009,0000,8.27000,8.50000,8.27000,8.50000,3028000
02/09/2009,0000,8.60000,8.85000,8.50000,8.73000,2496000
02/10/2009,0000,8.80000,8.90000,8.50000,8.50000,1514000
02/11/2009,0000,8.50000,8.77000,8.50000,8.67000,1558000
02/12/2009,0000,8.67000,8.76000,8.52000,8.69000,3507000
02/13/2009,0000,8.69000,8.79000,8.56000,8.79000,1683000
02/16/2009,0000,8.75000,8.85000,8.64000,8.80000,1754000
02/17/2009,0000,8.80000,8.85000,8.70000,8.79000,1325000
02/18/2009,0000,8.71000,8.78000,8.62000,8.73000,1618000
02/19/2009,0000,8.73000,8.79000,8.73000,8.74000,2463000
02/20/2009,0000,8.74000,8.74000,8.60000,8.68000,1966000
02/23/2009,0000,8.68000,8.71000,8.60000,8.69000,1661000
02/24/2009,0000,8.61000,8.80000,8.61000,8.61000,1817000
02/25/2009,0000,8.74000,8.78000,8.50000,8.65000,2074000
02/26/2009,0000,8.65000,8.70000,8.60000,8.65000,2046000
02/27/2009,0000,8.70000,8.70000,8.57000,8.69000,1978000
03/02/2009,0000,9.00000,9.00000,8.70000,8.78000,2002000
03/03/2009,0000,8.78000,8.78000,8.61000,8.72000,1110000
03/04/2009,0000,8.50000,8.85000,8.50000,8.85000,2958000
03/05/2009,0000,8.85000,8.98000,8.68000,8.98000,843000
03/06/2009,0000,8.90000,9.04000,8.90000,9.00000,3364000
03/09/2009,0000,9.00000,9.20000,8.93000,9.05000,857000
03/10/2009,0000,9.15000,9.19000,8.98000,9.15000,2066000
03/11/2009,0000,9.20000,9.28000,9.15000,9.27000,1214000
03/12/2009,0000,9.30000,9.45000,9.15000,9.40000,1541000
03/13/2009,0000,9.41000,9.44000,9.35000,9.40000,575000
03/16/2009,0000,9.40000,9.48000,9.38000,9.48000,2312000
03/17/2009,0000,8.86000,9.48000,8.86000,9.48000,3893000
03/18/2009,0000,9.48000,9.50000,9.35000,9.50000,1892000
03/19/2009,0000,9.50000,9.75000,9.50000,9.75000,4990000
03/20/2009,0000,9.65000,9.75000,9.40000,9.40000,1683000
03/23/2009,0000,9.41000,9.70000,9.41000,9.70000,1425000
03/24/2009,0000,9.84000,9.84000,9.60000,9.78000,888000
03/25/2009,0000,9.71000,9.78000,9.66000,9.78000,1063000
03/26/2009,0000,9.78000,9.78000,9.56000,9.74000,1343000
03/27/2009,0000,9.74000,10.40000,9.66000,10.40000,5708000
03/30/2009,0000,11.00000,11.10000,10.50000,11.00000,9440000
03/31/2009,0000,11.00000,11.30000,10.70000,11.00000,9677000
04/01/2009,0000,11.00000,11.15000,10.80000,11.00000,3752000
04/02/2009,0000,11.00000,11.05000,10.80000,10.80000,2652000
04/03/2009,0000,10.50000,10.80000,10.40000,10.55000,4906000
04/06/2009,0000,10.60000,11.00000,10.50000,10.90000,4107000
04/07/2009,0000,10.90000,11.00000,10.60000,10.90000,5469000
04/08/2009,0000,10.95000,11.00000,10.75000,10.85000,3088000
04/09/2009,0000,10.85000,10.95000,10.80000,10.90000,3343000
04/10/2009,0000,10.90000,11.20000,10.90000,11.00000,10172000
04/13/2009,0000,11.65000,11.70000,11.30000,11.50000,6155000
04/14/2009,0000,11.20000,11.60000,11.20000,11.40000,2632000
04/15/2009,0000,11.20000,11.40000,11.10000,11.30000,3458000
04/16/2009,0000,11.10000,11.45000,10.55000,10.90000,2878000
04/17/2009,0000,10.70000,10.90000,10.15000,10.15000,3153000
04/20/2009,0000,9.80000,9.99000,9.44000,9.50000,2574000
04/21/2009,0000,9.05000,10.15000,9.05000,10.15000,1832000
04/22/2009,0000,10.15000,10.40000,9.92000,9.92000,2282000
04/23/2009,0000,9.95000,10.30000,9.82000,10.20000,1452000
04/24/2009,0000,10.20000,10.40000,10.00000,10.30000,1166000
04/27/2009,0000,10.25000,10.25000,9.90000,10.00000,895000
04/28/2009,0000,9.90000,10.10000,9.40000,10.00000,1379000
04/29/2009,0000,9.99000,10.00000,9.70000,9.70000,930000
04/30/2009,0000,9.80000,10.35000,9.80000,10.25000,2672000
05/04/2009,0000,10.15000,10.40000,10.15000,10.20000,1238000
05/05/2009,0000,10.20000,10.20000,9.50000,9.93000,1711000
05/06/2009,0000,9.90000,10.30000,9.60000,10.05000,846000
05/07/2009,0000,10.30000,10.40000,10.15000,10.15000,1785000
05/08/2009,0000,10.00000,10.30000,10.00000,10.20000,1099000
05/11/2009,0000,10.50000,10.70000,10.30000,10.45000,2035000
05/12/2009,0000,10.50000,10.50000,10.15000,10.25000,1324000
05/13/2009,0000,10.25000,10.95000,10.25000,10.95000,3660000
05/14/2009,0000,10.95000,11.30000,10.90000,11.00000,4460000
05/15/2009,0000,11.20000,11.30000,10.90000,11.00000,3639000
05/18/2009,0000,11.20000,11.20000,10.55000,10.55000,1409000
05/19/2009,0000,10.60000,11.00000,10.60000,11.00000,2363000
05/20/2009,0000,11.30000,11.60000,10.70000,11.05000,4420000
05/21/2009,0000,10.80000,11.10000,10.75000,11.10000,1077000
05/22/2009,0000,10.80000,11.15000,10.80000,11.10000,1460000
05/25/2009,0000,11.10000,11.35000,10.85000,10.85000,2373000
05/26/2009,0000,10.85000,11.35000,10.85000,11.10000,3167000
05/27/2009,0000,11.30000,11.30000,10.80000,10.90000,2339000
06/01/2009,0000,10.80000,10.90000,10.40000,10.40000,2001000
06/02/2009,0000,10.50000,10.70000,10.20000,10.20000,1674000
06/03/2009,0000,10.20000,10.60000,10.05000,10.10000,2293000
06/04/2009,0000,10.20000,10.25000,10.00000,10.05000,741000
06/05/2009,0000,10.20000,10.35000,10.10000,10.10000,1051000
06/08/2009,0000,10.25000,10.40000,10.10000,10.10000,945000
06/09/2009,0000,10.05000,10.15000,9.86000,10.00000,1172000
06/10/2009,0000,10.00000,10.20000,9.90000,9.98000,619000
06/11/2009,0000,10.00000,10.20000,9.93000,10.10000,912000
06/12/2009,0000,10.05000,10.15000,10.00000,10.00000,731000
06/15/2009,0000,10.10000,10.70000,9.90000,10.05000,5429000
06/16/2009,0000,10.35000,10.50000,10.00000,10.10000,3524000
06/17/2009,0000,10.10000,10.30000,9.90000,9.90000,1536000
06/18/2009,0000,9.90000,10.10000,9.62000,9.75000,992000
06/19/2009,0000,9.80000,9.83000,9.60000,9.60000,685000
06/22/2009,0000,9.60000,9.60000,9.15000,9.20000,1985000
06/23/2009,0000,9.00000,9.80000,8.95000,9.70000,1530000
06/24/2009,0000,9.20000,9.90000,9.20000,9.85000,1196000
06/25/2009,0000,9.90000,10.00000,9.55000,9.55000,1172000
06/26/2009,0000,9.50000,9.60000,9.40000,9.40000,1263000
06/29/2009,0000,9.43000,9.50000,9.30000,9.30000,365000
06/30/2009,0000,9.35000,9.50000,9.01000,9.21000,1380000
07/01/2009,0000,9.05000,9.49000,9.05000,9.40000,1083000
07/02/2009,0000,9.40000,9.50000,9.30000,9.50000,414000
07/03/2009,0000,9.50000,9.51000,9.45000,9.45000,468000
07/06/2009,0000,9.51000,9.70000,9.49000,9.60000,479000
07/07/2009,0000,9.80000,10.25000,9.80000,10.10000,4167000
07/08/2009,0000,10.00000,10.10000,9.71000,9.72000,815000
07/09/2009,0000,9.90000,9.90000,9.72000,9.80000,390000
07/10/2009,0000,9.85000,9.85000,9.72000,9.72000,247000
07/13/2009,0000,9.62000,9.70000,9.50000,9.52000,504000
07/14/2009,0000,9.40000,9.64000,9.40000,9.56000,250000
07/15/2009,0000,9.56000,9.73000,9.50000,9.59000,666000
07/16/2009,0000,9.75000,9.80000,9.61000,9.61000,523000
07/17/2009,0000,9.69000,10.15000,9.61000,9.88000,1306000
07/20/2009,0000,10.00000,10.05000,9.83000,10.00000,828000
07/21/2009,0000,9.95000,10.15000,9.91000,10.00000,680000
07/22/2009,0000,10.10000,10.70000,10.00000,10.70000,3660000
07/23/2009,0000,10.80000,10.95000,10.60000,10.65000,2259000
07/24/2009,0000,10.80000,11.05000,10.70000,10.85000,6414000
07/27/2009,0000,11.00000,11.20000,10.90000,11.20000,4233000
07/28/2009,0000,11.40000,11.45000,11.15000,11.20000,1949000
07/29/2009,0000,11.15000,11.30000,10.85000,11.00000,1740000
07/30/2009,0000,11.00000,11.20000,10.75000,11.20000,1437000
07/31/2009,0000,11.40000,11.45000,11.00000,11.10000,1086000
08/03/2009,0000,11.10000,11.45000,11.10000,11.40000,2491000
08/04/2009,0000,11.45000,11.45000,11.00000,11.40000,2410000
08/05/2009,0000,11.45000,11.65000,11.25000,11.40000,3233000
08/06/2009,0000,11.55000,11.55000,11.15000,11.50000,1571000
08/10/2009,0000,11.50000,11.70000,11.30000,11.70000,2629000
08/11/2009,0000,11.70000,12.45000,11.65000,12.45000,6074000
08/12/2009,0000,12.45000,12.85000,12.40000,12.70000,3339000
08/13/2009,0000,12.80000,12.95000,12.60000,12.60000,2070000
08/14/2009,0000,12.70000,12.80000,12.20000,12.20000,3327000
08/17/2009,0000,12.20000,12.35000,11.95000,12.05000,1176000
08/18/2009,0000,12.00000,12.00000,11.25000,11.25000,3471000
08/19/2009,0000,11.25000,11.55000,11.20000,11.35000,801000
08/20/2009,0000,11.15000,11.40000,10.80000,11.10000,1127000
08/21/2009,0000,11.20000,11.55000,11.00000,11.15000,922000
08/24/2009,0000,11.40000,11.50000,11.30000,11.45000,1290000
08/25/2009,0000,11.45000,11.50000,11.25000,11.40000,1105000
08/26/2009,0000,11.40000,11.40000,11.05000,11.25000,1154000
08/27/2009,0000,11.00000,11.25000,10.90000,11.00000,1195000
08/28/2009,0000,10.90000,11.25000,10.85000,10.85000,3445000
08/31/2009,0000,10.90000,11.20000,10.90000,11.10000,1173000
09/01/2009,0000,11.20000,11.45000,11.00000,11.35000,1509000
09/02/2009,0000,11.35000,11.40000,11.15000,11.20000,1362000
09/03/2009,0000,11.20000,11.55000,11.20000,11.40000,1780000
09/04/2009,0000,11.40000,11.55000,11.20000,11.25000,1181000
09/07/2009,0000,11.30000,11.50000,11.30000,11.40000,2907000
09/08/2009,0000,11.45000,11.85000,11.40000,11.50000,4534000
09/09/2009,0000,11.50000,11.60000,11.30000,11.30000,1386000
09/10/2009,0000,11.30000,11.50000,11.20000,11.30000,1856000
09/11/2009,0000,11.35000,11.70000,11.30000,11.50000,4583000
09/14/2009,0000,11.40000,11.50000,11.25000,11.50000,818000
09/15/2009,0000,11.50000,11.50000,11.35000,11.45000,432000
09/16/2009,0000,11.40000,11.50000,11.30000,11.45000,1130000
09/17/2009,0000,11.45000,11.45000,11.30000,11.30000,1108000
09/18/2009,0000,11.30000,11.45000,11.25000,11.40000,1049000
09/21/2009,0000,11.50000,11.80000,11.30000,11.70000,2725000
09/22/2009,0000,11.70000,12.50000,11.65000,12.50000,11913000
09/23/2009,0000,13.35000,13.35000,12.90000,13.35000,15095000
09/24/2009,0000,13.35000,14.00000,13.00000,14.00000,8864000
09/25/2009,0000,13.80000,14.20000,13.70000,13.90000,8332000
09/28/2009,0000,13.90000,14.40000,13.85000,14.00000,5620000
09/29/2009,0000,14.15000,14.30000,13.60000,13.60000,3639000
09/30/2009,0000,13.50000,13.85000,13.45000,13.65000,2733000
10/01/2009,0000,13.70000,13.90000,13.55000,13.70000,2790000
10/02/2009,0000,13.60000,14.20000,13.50000,14.10000,4402000
10/05/2009,0000,14.20000,14.80000,14.20000,14.70000,15043000
10/06/2009,0000,15.00000,15.00000,14.50000,14.60000,6978000
10/07/2009,0000,14.70000,14.80000,14.30000,14.50000,3508000
10/08/2009,0000,14.65000,15.20000,14.60000,14.70000,6914000
10/09/2009,0000,14.70000,14.95000,14.30000,14.30000,3129000
10/12/2009,0000,14.60000,14.60000,14.35000,14.35000,1972000
10/13/2009,0000,14.35000,14.75000,14.25000,14.55000,2111000
10/14/2009,0000,14.55000,15.55000,14.55000,15.55000,8620000
10/15/2009,0000,15.70000,16.05000,15.50000,15.60000,10603000
10/16/2009,0000,15.60000,16.65000,15.60000,16.55000,14573000
10/19/2009,0000,16.65000,16.75000,16.25000,16.35000,10392000
10/20/2009,0000,16.60000,16.60000,15.50000,15.85000,12035000
10/21/2009,0000,15.80000,16.05000,15.65000,15.85000,5372000
10/22/2009,0000,15.95000,16.20000,15.70000,15.75000,5028000
10/23/2009,0000,15.75000,16.15000,15.75000,15.95000,3355000
10/26/2009,0000,15.95000,16.25000,15.85000,15.95000,3937000
10/27/2009,0000,15.90000,16.20000,15.75000,15.80000,5179000
10/28/2009,0000,15.80000,15.95000,14.70000,14.70000,6392000
10/29/2009,0000,14.10000,14.15000,13.70000,13.70000,6343000
10/30/2009,0000,13.80000,13.85000,13.15000,13.15000,5412000
11/02/2009,0000,12.80000,13.80000,12.60000,13.60000,2838000
11/03/2009,0000,13.80000,14.15000,13.70000,14.00000,2349000
11/04/2009,0000,14.20000,14.50000,14.05000,14.40000,1697000
11/05/2009,0000,14.40000,14.50000,13.85000,13.85000,1907000
11/06/2009,0000,14.10000,14.25000,13.90000,13.90000,1009000
11/09/2009,0000,14.00000,14.20000,13.70000,13.80000,1099000
11/10/2009,0000,13.95000,13.95000,13.75000,13.85000,931000
11/11/2009,0000,13.90000,14.15000,13.65000,14.10000,1669000
11/12/2009,0000,14.05000,14.25000,13.95000,14.00000,1543000
11/13/2009,0000,13.90000,14.60000,13.85000,14.50000,3276000
11/16/2009,0000,14.30000,15.50000,14.30000,15.50000,10369000
11/17/2009,0000,16.00000,16.55000,15.60000,16.10000,18233000
11/18/2009,0000,16.30000,16.70000,16.00000,16.35000,9870000
11/19/2009,0000,16.35000,16.70000,15.80000,15.85000,6335000
11/20/2009,0000,15.85000,16.10000,15.80000,15.80000,3099000
11/23/2009,0000,16.00000,16.35000,15.80000,16.00000,4004000
11/24/2009,0000,16.00000,16.20000,15.80000,15.85000,5174000
11/25/2009,0000,15.95000,16.95000,15.95000,16.95000,17743000
11/26/2009,0000,16.95000,18.00000,16.75000,17.50000,21576000
11/27/2009,0000,17.10000,17.90000,16.80000,17.20000,9350000
11/30/2009,0000,17.50000,17.95000,17.10000,17.20000,8295000
12/01/2009,0000,17.20000,17.30000,16.55000,16.60000,6506000
12/02/2009,0000,16.80000,17.00000,16.40000,16.60000,5537000
12/03/2009,0000,16.75000,16.80000,16.40000,16.40000,2836000
12/04/2009,0000,16.30000,16.80000,16.20000,16.30000,3773000
12/07/2009,0000,16.70000,17.40000,16.50000,17.40000,7847000
12/08/2009,0000,17.50000,17.80000,17.05000,17.30000,4416000
12/09/2009,0000,17.25000,17.80000,17.25000,17.45000,6026000
12/11/2009,0000,18.45000,18.45000,17.65000,17.80000,6400000
12/14/2009,0000,18.20000,18.20000,17.60000,17.65000,2785000
12/15/2009,0000,17.50000,17.85000,17.05000,17.20000,3513000
12/16/2009,0000,17.15000,17.20000,16.80000,17.05000,3348000
12/17/2009,0000,17.20000,17.20000,16.70000,16.90000,4456000
12/18/2009,0000,16.80000,17.50000,16.50000,17.40000,4904000
12/21/2009,0000,17.40000,17.75000,17.35000,17.50000,3871000
12/22/2009,0000,17.50000,17.70000,17.20000,17.25000,2920000
12/23/2009,0000,17.25000,17.35000,17.15000,17.25000,2172000
12/25/2009,0000,17.50000,17.55000,17.05000,17.10000,2550000
12/28/2009,0000,17.10000,17.25000,17.05000,17.05000,3595000
12/29/2009,0000,17.10000,17.25000,17.05000,17.10000,1263334
