DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,21.50000,21.55000,20.70000,20.80000,2703500
04/03/2007,0000,21.05000,22.25000,21.05000,22.25000,1926000
04/04/2007,0000,23.40000,23.40000,21.85000,22.00000,3937000
04/09/2007,0000,22.00000,22.20000,20.50000,20.55000,2045300
04/10/2007,0000,20.00000,20.95000,20.00000,20.35000,1053300
04/11/2007,0000,20.80000,21.40000,20.80000,21.00000,1101200
04/12/2007,0000,21.20000,21.20000,20.50000,20.70000,881400
04/13/2007,0000,20.70000,20.90000,20.45000,20.45000,898600
04/16/2007,0000,20.70000,20.70000,20.00000,20.00000,919200
04/17/2007,0000,20.00000,20.30000,18.70000,19.00000,1459200
04/18/2007,0000,19.00000,20.30000,19.00000,20.30000,818200
04/19/2007,0000,20.80000,21.15000,20.30000,21.10000,1984400
04/20/2007,0000,21.20000,21.30000,20.60000,20.60000,1137200
04/23/2007,0000,20.90000,20.90000,20.20000,20.20000,576000
04/24/2007,0000,20.30000,20.60000,20.05000,20.20000,573600
04/25/2007,0000,20.30000,20.70000,20.00000,20.20000,574200
04/26/2007,0000,20.30000,20.55000,19.80000,20.00000,706000
04/27/2007,0000,20.10000,20.20000,19.35000,19.55000,757900
04/30/2007,0000,19.20000,19.30000,18.95000,19.05000,772700
05/02/2007,0000,18.90000,19.00000,18.70000,18.90000,652800
05/03/2007,0000,18.90000,18.90000,17.60000,17.60000,1507100
05/04/2007,0000,16.40000,17.60000,16.40000,17.60000,1446200
05/07/2007,0000,17.60000,17.60000,16.50000,17.20000,759100
05/08/2007,0000,17.40000,18.40000,17.20000,18.40000,780400
05/09/2007,0000,18.40000,18.75000,17.50000,17.70000,1044500
05/10/2007,0000,17.80000,18.20000,17.55000,17.75000,586000
05/11/2007,0000,17.50000,18.00000,17.25000,17.95000,340800
05/14/2007,0000,18.10000,18.10000,17.30000,17.40000,436000
05/15/2007,0000,17.30000,17.70000,17.30000,17.30000,390500
05/16/2007,0000,17.30000,17.40000,17.10000,17.10000,317800
05/17/2007,0000,17.10000,17.35000,17.10000,17.10000,239200
05/18/2007,0000,17.30000,17.35000,16.75000,16.80000,413500
05/21/2007,0000,16.80000,17.00000,16.50000,16.85000,319600
05/22/2007,0000,17.00000,17.60000,16.90000,17.50000,412900
05/23/2007,0000,17.50000,17.70000,17.05000,17.10000,388100
05/24/2007,0000,17.10000,17.45000,17.10000,17.25000,387500
05/25/2007,0000,17.25000,17.40000,17.10000,17.30000,374500
05/28/2007,0000,17.40000,17.80000,17.40000,17.45000,716000
05/29/2007,0000,17.45000,17.70000,17.05000,17.10000,568300
05/30/2007,0000,16.90000,17.30000,16.90000,17.05000,278200
05/31/2007,0000,17.05000,17.30000,17.05000,17.10000,508000
06/01/2007,0000,17.30000,17.40000,17.00000,17.05000,695300
06/04/2007,0000,17.20000,17.30000,17.05000,17.20000,431200
06/05/2007,0000,17.30000,18.40000,17.10000,18.40000,1593900
06/06/2007,0000,18.80000,19.30000,17.85000,18.00000,2889000
06/07/2007,0000,17.80000,18.40000,17.60000,18.15000,679400
06/08/2007,0000,17.80000,18.30000,17.80000,17.85000,537000
06/11/2007,0000,17.95000,18.30000,17.95000,18.05000,718400
06/12/2007,0000,18.25000,18.30000,18.00000,18.05000,527500
06/13/2007,0000,18.10000,18.25000,17.85000,17.85000,720100
06/14/2007,0000,18.00000,18.05000,17.70000,17.75000,686500
06/15/2007,0000,17.85000,17.90000,17.30000,17.40000,651600
06/20/2007,0000,17.40000,17.90000,17.35000,17.35000,373900
06/21/2007,0000,17.40000,17.90000,17.40000,17.75000,507400
06/22/2007,0000,18.00000,18.95000,17.90000,18.95000,2405700
06/25/2007,0000,18.60000,19.00000,18.50000,18.55000,1126000
06/26/2007,0000,18.55000,18.55000,17.95000,18.00000,740800
06/27/2007,0000,18.00000,18.25000,17.90000,18.10000,565300
06/28/2007,0000,19.00000,19.00000,18.55000,18.55000,1250100
06/29/2007,0000,18.20000,18.55000,18.20000,18.30000,617300
07/02/2007,0000,18.30000,18.45000,18.20000,18.25000,519900
07/03/2007,0000,18.35000,18.40000,18.00000,18.00000,687600
07/04/2007,0000,18.10000,18.30000,18.05000,18.20000,583100
07/05/2007,0000,18.50000,18.60000,18.15000,18.30000,651600
07/06/2007,0000,18.40000,18.50000,18.15000,18.20000,773900
07/09/2007,0000,18.35000,19.45000,18.25000,19.45000,1565000
07/10/2007,0000,20.15000,20.30000,19.40000,19.70000,3600300
07/11/2007,0000,19.60000,19.60000,18.70000,18.90000,1794200
07/12/2007,0000,19.00000,19.90000,19.00000,19.60000,1634700
07/13/2007,0000,20.40000,20.40000,19.20000,19.25000,1363500
07/16/2007,0000,19.25000,19.70000,18.50000,18.50000,1585700
07/17/2007,0000,18.70000,18.85000,18.45000,18.65000,1160900
07/18/2007,0000,18.90000,19.00000,18.20000,18.35000,1419600
07/19/2007,0000,18.70000,18.75000,18.40000,18.50000,1046800
07/20/2007,0000,18.80000,19.50000,18.65000,19.30000,1505300
07/23/2007,0000,19.40000,20.65000,19.40000,20.65000,4132600
07/24/2007,0000,21.20000,22.00000,20.65000,20.80000,4655500
07/25/2007,0000,20.65000,21.40000,20.15000,20.60000,1758800
07/26/2007,0000,20.75000,21.00000,19.20000,19.20000,1866900
07/27/2007,0000,18.00000,18.90000,17.95000,18.00000,2053000
07/30/2007,0000,18.00000,18.45000,17.70000,18.30000,1058700
07/31/2007,0000,18.60000,19.55000,18.30000,19.55000,1439700
08/01/2007,0000,19.70000,19.80000,18.60000,18.80000,1118900
08/02/2007,0000,19.30000,19.30000,18.00000,18.20000,719000
08/03/2007,0000,18.80000,18.90000,18.40000,18.40000,436600
08/06/2007,0000,18.20000,18.30000,17.85000,18.00000,467900
08/07/2007,0000,18.10000,18.60000,18.00000,18.00000,399900
08/08/2007,0000,18.00000,18.25000,18.00000,18.15000,411700
08/09/2007,0000,18.40000,18.40000,18.05000,18.10000,578300
08/10/2007,0000,18.00000,18.10000,17.70000,17.85000,615000
08/13/2007,0000,18.10000,18.10000,17.00000,17.00000,604300
08/14/2007,0000,17.00000,17.30000,16.70000,16.70000,609700
08/15/2007,0000,16.00000,16.30000,15.55000,15.55000,1358800
08/16/2007,0000,14.60000,14.85000,14.50000,14.50000,630300
08/17/2007,0000,13.50000,13.80000,13.50000,13.50000,811100
08/20/2007,0000,14.20000,14.20000,13.70000,14.05000,744900
08/21/2007,0000,14.05000,14.05000,13.10000,13.10000,520400
08/22/2007,0000,12.20000,12.20000,12.20000,12.20000,482000
08/23/2007,0000,12.20000,12.70000,11.80000,12.50000,1077000
08/24/2007,0000,12.35000,12.40000,12.00000,12.20000,587200
08/27/2007,0000,12.35000,13.05000,12.35000,13.05000,549400
08/28/2007,0000,13.95000,13.95000,13.40000,13.95000,531700
08/29/2007,0000,13.95000,14.45000,13.60000,14.45000,1524800
08/30/2007,0000,14.50000,14.80000,13.95000,14.05000,778600
08/31/2007,0000,14.05000,14.05000,13.55000,13.70000,339100
09/03/2007,0000,13.70000,13.80000,12.80000,13.00000,588400
09/04/2007,0000,12.85000,13.00000,12.30000,12.60000,410000
09/05/2007,0000,12.80000,13.45000,12.80000,13.45000,212000
09/06/2007,0000,13.35000,13.35000,12.85000,13.20000,262300
09/07/2007,0000,13.00000,13.50000,12.80000,13.40000,354400
09/10/2007,0000,13.20000,13.20000,12.50000,13.00000,217400
09/11/2007,0000,12.50000,13.10000,12.50000,12.85000,204400
09/12/2007,0000,12.85000,13.25000,12.85000,13.00000,360900
09/13/2007,0000,12.60000,12.95000,12.60000,12.70000,267600
09/14/2007,0000,12.70000,12.90000,12.50000,12.65000,279400
09/17/2007,0000,12.60000,12.60000,12.00000,12.40000,291800
09/19/2007,0000,12.60000,12.60000,11.80000,11.85000,301800
09/20/2007,0000,11.85000,12.00000,11.05000,11.15000,510400
09/21/2007,0000,11.00000,11.00000,10.40000,10.40000,794000
09/26/2007,0000,10.50000,10.85000,10.50000,10.60000,473200
09/27/2007,0000,10.70000,11.30000,10.65000,11.30000,444800
09/28/2007,0000,11.75000,12.05000,11.50000,12.05000,1155600
10/01/2007,0000,12.20000,12.45000,12.00000,12.00000,369200
10/02/2007,0000,12.40000,12.40000,11.85000,11.90000,246900
10/03/2007,0000,12.00000,12.00000,11.50000,11.60000,264000
10/04/2007,0000,11.50000,11.90000,11.30000,11.90000,230400
10/05/2007,0000,12.00000,12.00000,11.60000,11.65000,182500
10/08/2007,0000,11.65000,11.85000,11.25000,11.30000,160600
10/09/2007,0000,10.90000,11.45000,10.90000,11.20000,171900
10/11/2007,0000,10.60000,11.00000,10.60000,10.90000,374500
10/12/2007,0000,10.65000,10.90000,10.40000,10.60000,280600
10/15/2007,0000,10.65000,10.65000,10.20000,10.20000,218500
10/16/2007,0000,10.00000,10.00000,9.51000,9.63000,521000
10/17/2007,0000,9.50000,10.30000,9.50000,10.30000,447200
10/18/2007,0000,11.00000,11.00000,10.70000,11.00000,971200
10/19/2007,0000,11.00000,11.00000,10.45000,10.65000,394000
10/22/2007,0000,10.40000,10.40000,10.00000,10.10000,251600
10/23/2007,0000,10.20000,10.70000,10.20000,10.50000,170100
10/24/2007,0000,10.70000,10.70000,10.25000,10.25000,186100
10/25/2007,0000,10.50000,10.50000,10.10000,10.25000,188400
10/26/2007,0000,10.30000,10.55000,10.05000,10.10000,148800
10/29/2007,0000,10.25000,10.40000,10.10000,10.15000,207300
10/30/2007,0000,10.30000,10.30000,10.00000,10.05000,248100
10/31/2007,0000,10.30000,10.30000,9.90000,10.00000,282900
11/01/2007,0000,10.10000,10.15000,9.80000,9.88000,187200
11/02/2007,0000,9.35000,9.75000,9.35000,9.50000,304800
11/05/2007,0000,9.60000,9.70000,9.26000,9.39000,267600
11/06/2007,0000,9.32000,9.35000,9.02000,9.02000,288900
11/07/2007,0000,9.05000,9.20000,9.04000,9.05000,174800
11/08/2007,0000,9.05000,9.05000,8.42000,8.42000,281200
11/09/2007,0000,8.42000,8.63000,7.84000,7.84000,253400
11/12/2007,0000,7.30000,7.55000,7.30000,7.30000,275300
11/13/2007,0000,6.90000,7.10000,6.90000,6.99000,277000
11/14/2007,0000,7.10000,7.47000,7.10000,7.47000,164800
11/15/2007,0000,7.99000,7.99000,7.60000,7.98000,327300
11/16/2007,0000,7.91000,7.91000,7.43000,7.43000,180100
11/19/2007,0000,7.95000,7.95000,7.85000,7.95000,183700
11/20/2007,0000,7.67000,8.49000,7.50000,8.49000,189600
11/21/2007,0000,8.50000,8.60000,8.30000,8.49000,269900
11/22/2007,0000,8.10000,9.00000,8.10000,8.51000,189600
11/23/2007,0000,8.40000,8.60000,8.40000,8.46000,159500
11/26/2007,0000,8.46000,8.50000,8.02000,8.13000,98000
11/27/2007,0000,8.05000,8.05000,7.60000,7.60000,205500
11/28/2007,0000,7.60000,7.88000,7.59000,7.60000,101000
11/29/2007,0000,7.80000,7.88000,7.50000,7.50000,135800
11/30/2007,0000,7.60000,7.88000,7.53000,7.88000,153600
12/03/2007,0000,8.11000,8.11000,7.70000,7.88000,109800
12/04/2007,0000,7.98000,7.98000,7.75000,7.94000,78500
12/05/2007,0000,7.76000,8.26000,7.76000,8.11000,293000
12/06/2007,0000,8.15000,8.20000,8.00000,8.00000,109800
12/07/2007,0000,7.80000,8.15000,7.80000,7.85000,89800
12/10/2007,0000,7.85000,7.85000,7.55000,7.60000,113400
12/11/2007,0000,7.60000,7.66000,7.60000,7.65000,84400
12/12/2007,0000,7.90000,7.90000,7.60000,7.60000,137600
12/13/2007,0000,7.65000,7.80000,7.40000,7.40000,109800
12/14/2007,0000,7.40000,7.62000,6.89000,6.99000,197300
12/17/2007,0000,6.99000,6.99000,6.51000,6.51000,116300
12/18/2007,0000,6.06000,6.26000,6.06000,6.17000,146500
12/19/2007,0000,6.17000,6.58000,6.17000,6.58000,137600
12/20/2007,0000,6.60000,6.60000,6.12000,6.12000,168300
12/21/2007,0000,6.30000,6.30000,5.81000,5.91000,130500
12/24/2007,0000,6.00000,6.28000,5.95000,6.26000,120500
12/25/2007,0000,6.10000,6.39000,6.10000,6.39000,89800
12/26/2007,0000,6.38000,6.38000,6.22000,6.38000,37800
12/27/2007,0000,6.38000,6.57000,6.30000,6.41000,131700
12/28/2007,0000,6.59000,6.60000,6.41000,6.46000,79700
12/31/2007,0000,6.46000,6.59000,6.46000,6.56000,61400
01/02/2008,0000,6.56000,7.01000,6.50000,7.00000,272300
01/03/2008,0000,6.80000,6.88000,6.64000,6.80000,171300
01/04/2008,0000,6.80000,6.90000,6.70000,6.90000,114600
01/07/2008,0000,6.60000,6.80000,6.42000,6.42000,90300
01/08/2008,0000,6.42000,6.42000,6.20000,6.27000,201400
01/09/2008,0000,6.11000,6.35000,6.00000,6.35000,91500
01/10/2008,0000,6.79000,6.79000,6.52000,6.73000,125200
01/11/2008,0000,6.73000,6.92000,6.56000,6.62000,53100
01/14/2008,0000,6.70000,6.88000,6.50000,6.60000,109200
01/15/2008,0000,7.06000,7.06000,6.78000,6.95000,107500
01/16/2008,0000,6.71000,6.80000,6.47000,6.49000,63800
01/17/2008,0000,6.68000,6.79000,6.50000,6.70000,60800
01/18/2008,0000,6.50000,6.66000,6.50000,6.60000,41300
01/21/2008,0000,6.78000,6.78000,6.52000,6.52000,32400
01/22/2008,0000,6.50000,6.50000,6.07000,6.07000,168300
01/23/2008,0000,5.72000,6.12000,5.65000,5.65000,114000
01/24/2008,0000,5.65000,5.65000,5.26000,5.26000,193100
01/25/2008,0000,5.26000,5.40000,5.11000,5.30000,235700
01/28/2008,0000,5.20000,5.27000,5.02000,5.27000,66100
01/29/2008,0000,5.30000,5.30000,5.00000,5.04000,145900
01/30/2008,0000,5.04000,5.14000,5.04000,5.07000,54900
01/31/2008,0000,5.08000,5.08000,5.00000,5.00000,213200
02/01/2008,0000,5.07000,5.09000,5.00000,5.00000,154100
02/12/2008,0000,5.08000,5.08000,4.98000,4.98000,56700
02/13/2008,0000,5.08000,5.12000,4.98000,4.98000,98600
02/14/2008,0000,5.11000,5.32000,5.05000,5.32000,173600
02/15/2008,0000,5.28000,5.34000,5.15000,5.27000,82100
02/18/2008,0000,5.38000,5.63000,5.30000,5.63000,119900
02/19/2008,0000,6.02000,6.02000,5.87000,6.02000,358600
02/20/2008,0000,6.02000,6.42000,5.86000,6.25000,254600
02/21/2008,0000,6.25000,6.40000,6.15000,6.36000,202600
02/22/2008,0000,6.15000,6.30000,6.15000,6.20000,122200
02/25/2008,0000,6.33000,6.49000,6.30000,6.38000,117500
02/26/2008,0000,6.50000,6.50000,6.10000,6.10000,131100
02/27/2008,0000,6.15000,6.30000,6.01000,6.15000,82100
02/29/2008,0000,6.15000,6.30000,6.15000,6.19000,68500
03/03/2008,0000,6.18000,6.18000,6.06000,6.15000,49000
03/04/2008,0000,6.13000,6.58000,6.13000,6.58000,161200
03/05/2008,0000,7.00000,7.04000,7.00000,7.04000,193100
03/06/2008,0000,7.53000,7.53000,7.53000,7.53000,131100
03/07/2008,0000,8.05000,8.05000,8.05000,8.05000,443600
03/10/2008,0000,8.61000,8.61000,7.52000,8.35000,1266000
03/11/2008,0000,8.30000,8.30000,7.85000,7.95000,422400
03/12/2008,0000,8.00000,8.49000,8.00000,8.15000,387500
03/13/2008,0000,8.12000,8.12000,7.58000,7.58000,269400
03/14/2008,0000,7.50000,7.79000,7.06000,7.08000,244500
03/17/2008,0000,6.80000,7.25000,6.61000,7.18000,187200
03/18/2008,0000,7.18000,7.44000,7.05000,7.29000,138200
03/19/2008,0000,7.50000,7.50000,7.10000,7.12000,90900
03/20/2008,0000,6.65000,7.10000,6.65000,7.00000,134700
03/21/2008,0000,6.81000,7.36000,6.81000,7.03000,265200
03/24/2008,0000,7.52000,7.52000,7.15000,7.30000,321300
03/25/2008,0000,7.30000,7.30000,7.10000,7.20000,151200
03/26/2008,0000,7.20000,7.29000,7.16000,7.20000,144700
03/27/2008,0000,7.43000,7.43000,7.00000,7.21000,113400
03/28/2008,0000,7.45000,7.45000,7.13000,7.20000,108100
03/31/2008,0000,7.20000,7.20000,7.02000,7.12000,105100
04/01/2008,0000,7.12000,7.19000,7.05000,7.05000,130500
04/02/2008,0000,7.30000,7.30000,7.00000,7.13000,183700
04/03/2008,0000,7.05000,7.13000,7.02000,7.10000,192600
04/07/2008,0000,7.10000,7.10000,7.00000,7.02000,189600
04/08/2008,0000,7.26000,7.26000,7.04000,7.09000,126400
04/09/2008,0000,7.09000,7.14000,7.01000,7.09000,184300
04/10/2008,0000,7.05000,7.10000,7.00000,7.10000,232700
04/11/2008,0000,7.15000,7.59000,7.10000,7.59000,525800
04/14/2008,0000,7.50000,7.50000,7.30000,7.35000,389300
04/15/2008,0000,7.39000,7.39000,7.20000,7.22000,155900
04/16/2008,0000,7.22000,7.58000,7.22000,7.50000,326100
04/17/2008,0000,7.50000,7.75000,7.50000,7.50000,377500
04/18/2008,0000,7.58000,7.64000,7.33000,7.40000,193700
04/21/2008,0000,7.53000,7.53000,7.31000,7.32000,172500
04/22/2008,0000,7.20000,7.32000,7.15000,7.18000,189000
04/23/2008,0000,7.20000,7.49000,7.19000,7.22000,192600
04/24/2008,0000,7.29000,7.29000,7.07000,7.10000,177200
04/25/2008,0000,7.10000,7.23000,7.10000,7.19000,196100
04/28/2008,0000,7.20000,7.26000,7.02000,7.10000,148800
04/29/2008,0000,7.09000,7.09000,6.95000,7.00000,114600
04/30/2008,0000,6.96000,7.01000,6.80000,6.84000,170100
05/02/2008,0000,6.80000,6.90000,6.52000,6.53000,251600
05/05/2008,0000,6.53000,6.53000,6.20000,6.29000,161800
05/06/2008,0000,6.15000,6.29000,6.15000,6.19000,155300
05/07/2008,0000,6.50000,6.62000,6.49000,6.62000,106900
05/08/2008,0000,7.08000,7.08000,6.80000,7.06000,475500
05/09/2008,0000,7.00000,7.00000,6.57000,6.76000,193100
05/12/2008,0000,6.76000,6.76000,6.51000,6.58000,199100
05/13/2008,0000,6.58000,6.79000,6.58000,6.58000,218000
05/14/2008,0000,6.98000,6.98000,6.66000,6.86000,330200
05/15/2008,0000,6.80000,6.93000,6.68000,6.89000,222700
05/16/2008,0000,6.90000,7.35000,6.82000,7.20000,659900
05/19/2008,0000,7.17000,7.17000,7.02000,7.06000,320200
05/20/2008,0000,7.06000,7.18000,7.01000,7.01000,246900
05/21/2008,0000,7.01000,7.19000,7.01000,7.10000,277000
05/22/2008,0000,7.02000,7.04000,7.01000,7.01000,219100
05/23/2008,0000,7.01000,7.17000,6.81000,6.81000,167700
05/26/2008,0000,6.81000,6.81000,6.45000,6.45000,117500
05/27/2008,0000,6.45000,6.71000,6.28000,6.28000,203800
05/28/2008,0000,6.49000,6.49000,6.28000,6.30000,101600
05/29/2008,0000,6.31000,6.35000,6.17000,6.19000,98600
05/30/2008,0000,6.19000,6.30000,6.01000,6.17000,114000
06/02/2008,0000,6.35000,6.35000,6.20000,6.30000,37800
06/03/2008,0000,6.30000,6.30000,6.10000,6.17000,60800
06/04/2008,0000,6.21000,6.30000,6.20000,6.28000,90300
06/05/2008,0000,6.31000,6.31000,6.13000,6.30000,65500
06/06/2008,0000,6.30000,6.45000,6.30000,6.30000,82100
06/09/2008,0000,6.10000,6.15000,6.04000,6.04000,124600
06/10/2008,0000,6.05000,6.20000,6.01000,6.01000,89200
06/11/2008,0000,6.20000,6.20000,5.80000,5.80000,98000
06/12/2008,0000,5.51000,5.77000,5.50000,5.50000,81500
06/13/2008,0000,5.50000,5.64000,5.42000,5.47000,57800
06/16/2008,0000,5.50000,5.59000,5.50000,5.51000,72000
06/17/2008,0000,5.52000,5.52000,5.13000,5.22000,93300
06/18/2008,0000,5.00000,5.50000,5.00000,5.50000,170700
06/19/2008,0000,5.50000,5.69000,5.30000,5.31000,79100
06/20/2008,0000,5.47000,5.47000,5.22000,5.22000,67300
06/23/2008,0000,5.02000,5.12000,5.02000,5.04000,64300
06/24/2008,0000,5.10000,5.15000,5.00000,5.01000,88000
06/25/2008,0000,5.00000,5.08000,4.95000,4.96000,69100
06/26/2008,0000,5.00000,5.05000,4.95000,4.95000,171900
06/27/2008,0000,4.90000,4.90000,4.62000,4.62000,97400
06/30/2008,0000,4.62000,4.78000,4.30000,4.30000,82100
07/01/2008,0000,4.30000,4.55000,4.00000,4.01000,70800
07/02/2008,0000,4.01000,4.22000,4.01000,4.20000,60200
07/03/2008,0000,4.10000,4.49000,4.10000,4.49000,71400
07/04/2008,0000,4.79000,4.80000,4.60000,4.80000,163000
07/07/2008,0000,4.79000,4.95000,4.64000,4.95000,75000
07/08/2008,0000,4.79000,4.90000,4.75000,4.75000,86800
07/09/2008,0000,4.76000,4.78000,4.45000,4.45000,86200
07/10/2008,0000,4.45000,4.54000,4.40000,4.45000,62000
07/11/2008,0000,4.14000,4.50000,4.14000,4.50000,216200
07/14/2008,0000,4.23000,4.41000,4.23000,4.39000,80300
07/15/2008,0000,4.39000,4.46000,4.10000,4.13000,121100
07/16/2008,0000,4.00000,4.20000,3.85000,4.00000,132900
07/17/2008,0000,4.10000,4.28000,4.10000,4.25000,110400
07/18/2008,0000,4.30000,4.41000,4.00000,4.00000,60800
07/21/2008,0000,4.02000,4.24000,4.00000,4.03000,68500
07/22/2008,0000,4.10000,4.18000,4.03000,4.06000,44300
07/23/2008,0000,4.07000,4.28000,4.06000,4.20000,196100
07/24/2008,0000,4.20000,4.23000,4.15000,4.20000,51900
07/25/2008,0000,4.06000,4.21000,4.06000,4.10000,54900
07/29/2008,0000,4.00000,4.17000,4.00000,4.10000,55500
07/30/2008,0000,4.19000,4.19000,4.10000,4.15000,44900
07/31/2008,0000,4.20000,4.22000,4.10000,4.10000,73800
08/01/2008,0000,4.00000,4.08000,4.00000,4.04000,22400
08/04/2008,0000,4.00000,4.12000,3.85000,3.86000,67900
08/05/2008,0000,3.60000,3.78000,3.59000,3.67000,181900
08/06/2008,0000,3.75000,3.92000,3.69000,3.92000,83800
08/07/2008,0000,3.91000,4.18000,3.90000,4.00000,121100
08/08/2008,0000,3.73000,4.15000,3.73000,3.98000,38400
08/11/2008,0000,4.00000,4.20000,3.98000,4.04000,31300
08/12/2008,0000,4.04000,4.15000,4.04000,4.15000,95700
08/13/2008,0000,4.15000,4.25000,4.10000,4.10000,90300
08/14/2008,0000,4.10000,4.15000,4.04000,4.05000,43100
08/15/2008,0000,4.10000,4.10000,3.93000,4.08000,79100
08/18/2008,0000,4.00000,4.00000,3.95000,3.96000,11800
08/19/2008,0000,3.82000,4.04000,3.82000,3.88000,24200
08/20/2008,0000,3.90000,3.97000,3.90000,3.92000,8200
08/21/2008,0000,3.94000,3.97000,3.86000,3.88000,33600
08/22/2008,0000,3.95000,3.95000,3.85000,3.90000,31300
08/25/2008,0000,4.00000,4.00000,3.85000,3.97000,57800
08/26/2008,0000,3.95000,3.95000,3.84000,3.84000,8800
08/27/2008,0000,3.82000,4.00000,3.80000,3.85000,60800
08/28/2008,0000,3.89000,3.89000,3.80000,3.80000,57800
08/29/2008,0000,3.80000,3.85000,3.80000,3.80000,42500
09/01/2008,0000,3.90000,3.90000,3.71000,3.71000,30100
09/02/2008,0000,3.72000,3.80000,3.50000,3.50000,86800
09/03/2008,0000,3.27000,3.31000,3.27000,3.28000,72000
09/04/2008,0000,3.28000,3.33000,3.07000,3.16000,50800
09/05/2008,0000,3.00000,3.09000,2.94000,2.95000,68500
09/08/2008,0000,2.95000,3.15000,2.95000,3.15000,153000
09/09/2008,0000,3.37000,3.37000,3.00000,3.03000,92100
09/10/2008,0000,2.92000,3.01000,2.82000,2.90000,178400
09/11/2008,0000,2.90000,2.94000,2.71000,2.72000,66100
09/12/2008,0000,2.70000,2.70000,2.60000,2.70000,96300
09/15/2008,0000,2.66000,2.70000,2.52000,2.60000,104500
09/16/2008,0000,2.42000,2.50000,2.42000,2.42000,180700
09/17/2008,0000,2.42000,2.50000,2.40000,2.40000,128700
09/18/2008,0000,2.24000,2.25000,2.24000,2.24000,70800
09/19/2008,0000,2.24000,2.39000,2.24000,2.39000,122200
09/22/2008,0000,2.40000,2.55000,2.39000,2.55000,110400
09/23/2008,0000,2.55000,2.60000,2.40000,2.50000,127000
09/24/2008,0000,2.50000,2.67000,2.45000,2.67000,208500
09/25/2008,0000,2.65000,2.85000,2.53000,2.85000,282900
09/26/2008,0000,3.04000,3.04000,3.00000,3.04000,193700
09/30/2008,0000,2.83000,2.98000,2.83000,2.90000,177200
10/01/2008,0000,3.10000,3.10000,2.96000,3.00000,317200
10/02/2008,0000,3.00000,3.10000,2.82000,2.82000,203800
10/03/2008,0000,2.63000,2.95000,2.63000,2.81000,172500
10/06/2008,0000,2.63000,2.79000,2.62000,2.62000,133500
10/07/2008,0000,2.50000,2.60000,2.45000,2.52000,65500
10/08/2008,0000,2.35000,2.37000,2.35000,2.35000,79100
10/09/2008,0000,2.19000,2.35000,2.19000,2.19000,109800
10/13/2008,0000,2.12000,2.12000,2.12000,2.12000,5900
10/14/2008,0000,2.05000,2.26000,2.05000,2.26000,321900
10/15/2008,0000,2.30000,2.30000,2.19000,2.19000,216800
10/16/2008,0000,2.12000,2.15000,2.12000,2.12000,164200
10/17/2008,0000,2.24000,2.24000,2.08000,2.09000,78500
10/20/2008,0000,2.05000,2.08000,2.02000,2.05000,274100
10/21/2008,0000,2.10000,2.15000,2.05000,2.05000,88600
10/22/2008,0000,2.05000,2.05000,2.00000,2.02000,108700
10/23/2008,0000,1.95000,1.97000,1.95000,1.95000,95100
10/24/2008,0000,1.95000,1.95000,1.90000,1.90000,102200
10/27/2008,0000,1.78000,1.89000,1.78000,1.84000,102700
10/28/2008,0000,1.80000,1.96000,1.80000,1.96000,252000
11/10/2008,0000,3.30000,3.51000,3.09000,3.10000,90000
11/11/2008,0000,3.00000,3.00000,2.89000,2.89000,62000
11/12/2008,0000,2.69000,2.89000,2.69000,2.88000,99000
11/13/2008,0000,2.70000,2.70000,2.68000,2.68000,81000
11/14/2008,0000,2.83000,2.86000,2.51000,2.51000,51000
11/17/2008,0000,2.51000,2.51000,2.34000,2.39000,65000
11/18/2008,0000,2.25000,2.25000,2.23000,2.23000,25000
11/19/2008,0000,2.08000,2.17000,2.08000,2.09000,98000
11/20/2008,0000,2.09000,2.10000,2.00000,2.08000,46000
11/21/2008,0000,1.94000,2.19000,1.94000,2.11000,186000
11/24/2008,0000,2.24000,2.24000,2.00000,2.12000,21000
11/25/2008,0000,2.18000,2.18000,2.03000,2.05000,26000
11/26/2008,0000,2.05000,2.05000,2.05000,2.05000,3000
11/27/2008,0000,2.10000,2.19000,2.05000,2.19000,135000
11/28/2008,0000,2.10000,2.23000,2.10000,2.17000,84000
12/01/2008,0000,2.30000,2.32000,2.03000,2.32000,55000
12/02/2008,0000,2.48000,2.48000,2.48000,2.48000,67000
12/03/2008,0000,2.65000,2.65000,2.65000,2.65000,33000
12/04/2008,0000,2.83000,2.83000,2.83000,2.83000,19000
12/05/2008,0000,3.02000,3.02000,3.02000,3.02000,133000
12/08/2008,0000,3.23000,3.23000,2.85000,2.90000,273000
12/09/2008,0000,2.82000,3.10000,2.82000,3.10000,123000
12/10/2008,0000,3.30000,3.31000,3.20000,3.31000,250000
12/11/2008,0000,3.20000,3.50000,3.20000,3.20000,178000
12/12/2008,0000,3.20000,3.30000,3.00000,3.01000,118000
12/15/2008,0000,3.16000,3.22000,3.16000,3.18000,149000
12/16/2008,0000,3.10000,3.16000,2.98000,3.02000,68000
12/17/2008,0000,3.12000,3.19000,2.88000,2.95000,65000
12/18/2008,0000,2.95000,3.14000,2.90000,3.06000,129000
12/19/2008,0000,3.06000,3.27000,2.91000,3.27000,168000
12/22/2008,0000,3.49000,3.49000,3.31000,3.36000,421000
12/23/2008,0000,3.17000,3.17000,3.13000,3.13000,137000
12/24/2008,0000,2.92000,3.12000,2.92000,2.95000,82000
12/25/2008,0000,2.95000,3.06000,2.92000,2.94000,55000
12/26/2008,0000,2.99000,3.00000,2.93000,2.99000,27000
12/29/2008,0000,3.08000,3.08000,2.92000,3.03000,12000
12/30/2008,0000,2.92000,3.03000,2.92000,3.03000,23000
12/31/2008,0000,3.03000,3.03000,2.93000,2.93000,61000
01/05/2009,0000,2.98000,3.04000,2.96000,2.98000,36000
01/06/2009,0000,2.94000,3.03000,2.85000,3.00000,44000
01/07/2009,0000,3.04000,3.04000,2.93000,2.95000,79000
01/08/2009,0000,2.95000,2.99000,2.75000,2.75000,67000
01/09/2009,0000,2.70000,2.94000,2.70000,2.94000,43000
01/12/2009,0000,2.92000,2.96000,2.85000,2.94000,29000
01/13/2009,0000,3.07000,3.07000,2.90000,2.99000,5000
01/14/2009,0000,2.86000,2.97000,2.82000,2.92000,67000
01/15/2009,0000,2.75000,2.78000,2.72000,2.76000,59000
01/16/2009,0000,2.89000,2.89000,2.71000,2.75000,21000
01/19/2009,0000,2.75000,2.88000,2.75000,2.88000,2000
01/20/2009,0000,2.86000,2.86000,2.79000,2.79000,5000
01/21/2009,0000,2.75000,2.79000,2.60000,2.63000,52000
02/02/2009,0000,2.77000,2.77000,2.57000,2.57000,5000
02/03/2009,0000,2.69000,2.74000,2.58000,2.74000,39000
02/04/2009,0000,2.89000,2.90000,2.60000,2.65000,55000
02/05/2009,0000,2.56000,2.73000,2.56000,2.67000,38000
02/06/2009,0000,2.74000,2.80000,2.66000,2.71000,30000
02/09/2009,0000,2.69000,2.85000,2.55000,2.55000,69000
02/10/2009,0000,2.67000,2.67000,2.50000,2.56000,52000
02/11/2009,0000,2.70000,2.70000,2.63000,2.70000,61000
02/12/2009,0000,2.78000,2.88000,2.78000,2.88000,82000
02/13/2009,0000,3.07000,3.08000,3.07000,3.08000,116000
02/16/2009,0000,3.29000,3.29000,3.29000,3.29000,108000
02/17/2009,0000,3.52000,3.52000,3.39000,3.52000,941000
02/18/2009,0000,3.73000,3.73000,3.28000,3.28000,533000
02/19/2009,0000,3.18000,3.49000,3.12000,3.20000,362000
02/20/2009,0000,3.12000,3.20000,3.02000,3.20000,191000
02/23/2009,0000,3.15000,3.40000,3.01000,3.21000,166000
02/24/2009,0000,3.19000,3.20000,3.08000,3.17000,97000
02/25/2009,0000,3.24000,3.30000,3.18000,3.28000,200000
02/26/2009,0000,3.24000,3.50000,3.24000,3.50000,368000
02/27/2009,0000,3.74000,3.74000,3.74000,3.74000,189000
03/02/2009,0000,4.00000,4.00000,4.00000,4.00000,590000
03/03/2009,0000,4.28000,4.28000,4.28000,4.28000,461000
03/04/2009,0000,4.57000,4.57000,4.57000,4.57000,198000
03/05/2009,0000,4.88000,4.88000,4.88000,4.88000,63000
03/06/2009,0000,5.22000,5.22000,5.22000,5.22000,196000
03/09/2009,0000,5.58000,5.58000,5.58000,5.58000,127000
03/10/2009,0000,5.97000,5.97000,5.23000,5.68000,2068000
03/11/2009,0000,5.67000,5.72000,5.29000,5.29000,1512000
03/12/2009,0000,5.20000,5.45000,5.20000,5.34000,740000
03/13/2009,0000,5.34000,5.40000,5.00000,5.10000,645000
03/16/2009,0000,5.25000,5.28000,5.05000,5.09000,419000
03/17/2009,0000,5.09000,5.44000,4.86000,5.44000,1028000
03/18/2009,0000,5.60000,5.82000,5.55000,5.82000,1292000
03/19/2009,0000,5.89000,6.22000,5.83000,5.83000,1051000
03/20/2009,0000,5.93000,6.00000,5.43000,5.43000,650000
03/23/2009,0000,5.28000,5.60000,5.28000,5.40000,408000
03/24/2009,0000,5.43000,5.54000,5.41000,5.47000,422000
03/25/2009,0000,5.50000,5.75000,5.47000,5.54000,430000
03/26/2009,0000,5.68000,5.92000,5.60000,5.92000,1595000
03/27/2009,0000,6.06000,6.33000,6.05000,6.33000,1599000
03/30/2009,0000,6.30000,6.30000,5.89000,5.89000,888000
03/31/2009,0000,5.50000,5.89000,5.48000,5.50000,380000
04/01/2009,0000,5.50000,5.88000,5.50000,5.88000,460000
04/02/2009,0000,5.88000,6.00000,5.50000,5.55000,783000
04/03/2009,0000,5.60000,5.65000,5.31000,5.45000,587000
04/06/2009,0000,5.60000,5.60000,5.32000,5.47000,463000
04/07/2009,0000,5.35000,5.45000,5.32000,5.45000,328000
04/08/2009,0000,5.57000,5.65000,5.46000,5.65000,415000
04/09/2009,0000,5.70000,5.87000,5.70000,5.79000,639000
04/10/2009,0000,5.88000,5.88000,5.51000,5.68000,450000
04/13/2009,0000,5.75000,5.81000,5.69000,5.79000,459000
04/14/2009,0000,5.80000,6.19000,5.79000,6.19000,1052000
04/15/2009,0000,6.62000,6.62000,6.50000,6.62000,641000
04/16/2009,0000,7.08000,7.08000,7.08000,7.08000,809000
04/17/2009,0000,7.57000,7.57000,6.59000,6.59000,2317000
04/20/2009,0000,6.13000,6.31000,6.13000,6.28000,1072000
04/21/2009,0000,6.15000,6.60000,6.04000,6.60000,707000
04/22/2009,0000,6.60000,7.06000,6.60000,6.81000,1170000
04/23/2009,0000,7.00000,7.28000,6.68000,6.96000,1151000
04/24/2009,0000,7.19000,7.25000,6.62000,6.96000,791000
04/27/2009,0000,6.96000,6.96000,6.48000,6.48000,440000
04/28/2009,0000,6.40000,6.40000,6.03000,6.03000,445000
04/29/2009,0000,5.61000,5.78000,5.61000,5.61000,429000
04/30/2009,0000,5.74000,6.00000,5.74000,5.98000,844000
05/04/2009,0000,5.96000,6.25000,5.72000,5.98000,824000
05/05/2009,0000,5.90000,5.94000,5.57000,5.57000,500000
05/06/2009,0000,5.31000,5.74000,5.31000,5.47000,721000
05/07/2009,0000,5.58000,5.85000,5.47000,5.85000,424000
05/08/2009,0000,6.24000,6.25000,6.05000,6.25000,839000
05/11/2009,0000,6.68000,6.68000,6.50000,6.56000,1158000
05/12/2009,0000,6.30000,6.39000,6.11000,6.11000,709000
05/13/2009,0000,6.00000,6.21000,5.95000,5.96000,553000
05/14/2009,0000,5.85000,6.24000,5.81000,6.01000,521000
05/15/2009,0000,6.24000,6.29000,6.01000,6.02000,576000
05/18/2009,0000,6.23000,6.23000,5.60000,5.70000,693000
05/19/2009,0000,5.70000,6.00000,5.60000,5.62000,905000
05/20/2009,0000,5.86000,5.86000,5.60000,5.65000,628000
05/21/2009,0000,5.66000,5.92000,5.65000,5.92000,515000
05/22/2009,0000,5.84000,6.09000,5.75000,5.80000,525000
05/25/2009,0000,5.71000,6.00000,5.71000,5.90000,864000
05/26/2009,0000,5.81000,5.98000,5.75000,5.75000,457000
05/27/2009,0000,5.76000,5.90000,5.76000,5.82000,388000
06/01/2009,0000,5.92000,5.95000,5.61000,5.75000,401000
06/02/2009,0000,5.86000,5.89000,5.70000,5.70000,278000
06/03/2009,0000,5.68000,5.87000,5.60000,5.75000,315000
06/04/2009,0000,5.75000,6.15000,5.75000,6.15000,1187000
06/05/2009,0000,6.38000,6.58000,6.20000,6.58000,1215000
06/08/2009,0000,6.42000,6.65000,6.25000,6.25000,921000
06/09/2009,0000,6.00000,6.10000,5.82000,5.82000,814000
06/10/2009,0000,5.80000,6.10000,5.61000,5.75000,465000
06/11/2009,0000,5.75000,6.10000,5.75000,5.90000,261000
06/12/2009,0000,5.95000,5.95000,5.80000,5.81000,148000
06/15/2009,0000,5.75000,5.81000,5.60000,5.62000,224000
06/16/2009,0000,5.60000,6.00000,5.51000,6.00000,205000
06/17/2009,0000,6.18000,6.18000,5.70000,5.80000,151000
06/18/2009,0000,5.60000,5.95000,5.60000,5.79000,143000
06/19/2009,0000,5.70000,5.72000,5.68000,5.68000,116000
06/22/2009,0000,5.68000,5.79000,5.60000,5.67000,81000
06/23/2009,0000,5.60000,5.99000,5.60000,5.91000,174000
06/24/2009,0000,5.71000,5.95000,5.71000,5.83000,140000
06/25/2009,0000,5.83000,5.85000,5.64000,5.64000,169000
06/26/2009,0000,5.84000,5.84000,5.61000,5.65000,210000
06/29/2009,0000,5.65000,5.73000,5.65000,5.68000,95000
06/30/2009,0000,5.68000,5.75000,5.62000,5.62000,72000
07/01/2009,0000,5.74000,5.74000,5.62000,5.72000,57000
07/02/2009,0000,5.72000,5.88000,5.71000,5.80000,182000
07/03/2009,0000,5.80000,5.95000,5.78000,5.82000,333000
07/06/2009,0000,5.80000,5.80000,5.69000,5.70000,168000
07/07/2009,0000,5.71000,5.75000,5.67000,5.72000,199000
07/08/2009,0000,5.71000,5.75000,5.67000,5.69000,239000
07/09/2009,0000,5.70000,5.95000,5.70000,5.75000,316000
07/10/2009,0000,5.80000,5.93000,5.79000,5.86000,277000
07/13/2009,0000,6.00000,6.27000,6.00000,6.27000,1664000
07/14/2009,0000,6.70000,6.70000,6.56000,6.70000,2210000
07/15/2009,0000,6.92000,7.10000,6.60000,6.75000,2657000
07/16/2009,0000,6.94000,6.94000,6.56000,6.82000,1036000
07/17/2009,0000,6.81000,7.29000,6.81000,7.29000,1314000
07/20/2009,0000,7.80000,7.80000,7.80000,7.80000,719000
07/21/2009,0000,8.34000,8.34000,8.34000,8.34000,411000
07/22/2009,0000,8.92000,8.92000,7.81000,7.86000,2909000
07/23/2009,0000,7.46000,7.99000,7.42000,7.70000,1299000
07/24/2009,0000,8.23000,8.23000,8.05000,8.23000,1342000
07/27/2009,0000,8.80000,8.80000,8.50000,8.80000,2100000
07/28/2009,0000,8.98000,9.36000,8.50000,9.00000,1497000
07/29/2009,0000,8.95000,9.61000,8.81000,9.61000,1968000
07/30/2009,0000,9.61000,9.61000,8.95000,9.06000,1564000
07/31/2009,0000,9.06000,9.24000,8.70000,8.70000,1128000
08/03/2009,0000,8.30000,8.88000,8.30000,8.78000,897000
08/04/2009,0000,9.37000,9.37000,8.40000,8.45000,885000
08/05/2009,0000,9.04000,9.04000,8.60000,9.04000,1389000
08/06/2009,0000,9.23000,9.23000,8.65000,8.66000,804000
08/10/2009,0000,8.70000,9.15000,8.70000,9.02000,623000
08/11/2009,0000,9.10000,9.15000,8.80000,9.10000,645000
08/12/2009,0000,9.00000,9.28000,9.00000,9.03000,721000
08/13/2009,0000,9.30000,9.30000,9.07000,9.08000,715000
08/14/2009,0000,9.10000,9.71000,9.10000,9.71000,1056000
08/17/2009,0000,9.79000,10.25000,9.51000,9.95000,2003000
08/18/2009,0000,9.90000,9.90000,9.26000,9.26000,1170000
08/19/2009,0000,9.30000,9.40000,9.00000,9.07000,510000
08/20/2009,0000,9.10000,9.10000,8.51000,8.80000,739000
08/21/2009,0000,9.41000,9.41000,8.93000,9.40000,2143000
08/24/2009,0000,9.50000,9.60000,9.20000,9.27000,1477000
08/25/2009,0000,9.20000,9.50000,9.05000,9.50000,814000
08/26/2009,0000,9.50000,9.50000,9.10000,9.10000,655000
08/27/2009,0000,9.05000,9.40000,9.00000,9.06000,545000
08/28/2009,0000,9.06000,9.39000,9.06000,9.20000,439000
08/31/2009,0000,9.59000,9.59000,9.01000,9.15000,513000
09/01/2009,0000,9.50000,9.50000,9.02000,9.40000,638000
09/02/2009,0000,9.10000,9.29000,9.10000,9.15000,589000
09/03/2009,0000,9.18000,9.79000,9.18000,9.79000,1827000
09/04/2009,0000,10.10000,10.45000,10.05000,10.45000,1104000
09/07/2009,0000,11.15000,11.15000,11.15000,11.15000,1029000
09/08/2009,0000,11.90000,11.90000,11.90000,11.90000,835000
09/09/2009,0000,12.70000,12.70000,11.40000,12.40000,5693000
09/10/2009,0000,12.50000,12.70000,11.80000,12.00000,2046000
09/11/2009,0000,12.00000,12.20000,11.20000,11.80000,1997000
09/14/2009,0000,12.00000,12.60000,11.85000,12.60000,1703000
09/15/2009,0000,13.45000,13.45000,13.00000,13.45000,1890000
09/16/2009,0000,14.00000,14.15000,13.30000,13.70000,3025000
09/17/2009,0000,13.70000,14.50000,13.20000,13.95000,2341000
09/18/2009,0000,13.95000,14.50000,13.95000,14.00000,1676000
09/21/2009,0000,13.90000,14.30000,13.80000,13.85000,1543000
09/22/2009,0000,13.90000,14.30000,13.25000,13.80000,1979000
09/23/2009,0000,14.00000,14.10000,12.85000,12.85000,1732000
09/24/2009,0000,12.90000,13.70000,12.80000,13.70000,1742000
09/25/2009,0000,13.70000,14.45000,13.40000,13.90000,1887000
09/28/2009,0000,13.90000,13.90000,13.40000,13.50000,918000
09/29/2009,0000,13.55000,13.90000,13.40000,13.65000,927000
09/30/2009,0000,13.80000,13.90000,13.50000,13.50000,970000
10/01/2009,0000,13.50000,13.60000,13.20000,13.20000,734000
10/02/2009,0000,13.10000,13.30000,13.00000,13.00000,756000
10/05/2009,0000,13.10000,13.90000,13.10000,13.90000,1396000
10/06/2009,0000,13.80000,14.30000,13.80000,14.00000,1321000
10/07/2009,0000,14.25000,14.40000,13.70000,13.85000,908000
10/08/2009,0000,13.85000,14.00000,13.50000,13.50000,521000
10/09/2009,0000,14.00000,14.00000,13.55000,13.80000,422000
10/12/2009,0000,14.30000,14.75000,14.10000,14.75000,1971000
10/13/2009,0000,15.00000,15.75000,14.80000,15.75000,3061000
10/14/2009,0000,16.05000,16.85000,16.00000,16.00000,3506000
10/15/2009,0000,16.00000,16.40000,15.45000,15.50000,2323000
10/16/2009,0000,15.50000,16.20000,15.50000,16.00000,1269000
10/19/2009,0000,16.20000,16.40000,15.70000,15.70000,1261000
10/20/2009,0000,15.95000,15.95000,15.40000,15.60000,1276000
10/21/2009,0000,15.70000,15.90000,15.50000,15.70000,1029000
10/22/2009,0000,15.70000,15.75000,15.10000,15.15000,851000
10/23/2009,0000,15.50000,15.75000,15.30000,15.30000,798000
10/26/2009,0000,15.30000,15.60000,14.80000,14.95000,855000
10/27/2009,0000,15.00000,15.40000,14.60000,15.40000,787000
10/28/2009,0000,15.40000,15.65000,15.05000,15.10000,894000
10/29/2009,0000,14.80000,15.40000,14.70000,14.85000,1227000
10/30/2009,0000,15.00000,15.50000,14.95000,15.15000,999000
11/02/2009,0000,14.95000,15.15000,14.50000,14.60000,1007000
11/03/2009,0000,15.00000,15.00000,14.60000,14.70000,667000
11/04/2009,0000,14.90000,15.70000,14.90000,15.70000,1054000
11/05/2009,0000,16.00000,16.30000,15.75000,15.80000,2051000
11/06/2009,0000,16.25000,16.25000,15.50000,15.60000,1016000
11/09/2009,0000,16.00000,16.00000,15.50000,15.65000,486000
11/10/2009,0000,15.80000,16.65000,15.80000,16.30000,2032000
11/11/2009,0000,17.20000,17.40000,17.00000,17.40000,5076000
11/12/2009,0000,17.40000,17.40000,16.60000,16.60000,2408000
11/13/2009,0000,16.40000,16.90000,16.30000,16.75000,1019000
11/16/2009,0000,16.95000,17.15000,16.75000,17.00000,1557000
11/17/2009,0000,17.00000,17.00000,16.55000,16.60000,1049000
11/18/2009,0000,16.40000,17.30000,16.40000,16.90000,1167000
11/19/2009,0000,16.85000,17.20000,16.60000,16.65000,1203000
11/20/2009,0000,16.40000,16.95000,16.40000,16.75000,783000
11/23/2009,0000,16.45000,16.85000,16.20000,16.30000,1313000
11/24/2009,0000,16.75000,16.75000,16.15000,16.20000,950000
11/25/2009,0000,16.20000,16.30000,15.90000,15.95000,1592000
11/26/2009,0000,16.00000,16.20000,15.90000,16.00000,783000
11/27/2009,0000,15.80000,16.00000,15.00000,15.00000,1344000
11/30/2009,0000,15.30000,16.00000,15.30000,15.95000,851000
12/01/2009,0000,16.00000,16.00000,15.60000,15.75000,691000
12/02/2009,0000,15.80000,16.10000,15.75000,15.90000,1004000
12/03/2009,0000,16.00000,16.30000,15.80000,16.00000,982000
12/04/2009,0000,16.10000,16.10000,15.60000,15.70000,972000
12/07/2009,0000,15.70000,16.10000,15.65000,15.70000,1148000
12/08/2009,0000,16.05000,16.05000,15.75000,15.80000,1205000
12/09/2009,0000,15.90000,16.20000,15.90000,16.05000,1096000
12/11/2009,0000,16.30000,16.55000,16.30000,16.55000,1398000
12/14/2009,0000,17.70000,17.70000,17.15000,17.70000,6458000
12/15/2009,0000,18.00000,18.45000,17.45000,17.50000,4298000
12/16/2009,0000,17.50000,17.50000,16.75000,17.35000,1772000
12/17/2009,0000,17.65000,18.00000,17.00000,17.00000,2060000
12/18/2009,0000,16.80000,17.60000,16.55000,17.20000,1336000
12/21/2009,0000,17.40000,17.40000,17.00000,17.10000,695000
12/22/2009,0000,17.10000,17.30000,16.80000,16.80000,1451000
12/23/2009,0000,17.00000,17.70000,16.90000,17.50000,1709000
12/25/2009,0000,18.30000,19.00000,18.30000,19.00000,3027000
12/28/2009,0000,20.30000,20.30000,20.30000,20.30000,1357000
12/29/2009,0000,21.70000,21.70000,21.70000,21.70000,935019
