DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,28.00000,28.50000,27.65000,27.65000,2184000
04/03/2007,0000,27.50000,28.10000,26.30000,27.60000,4235000
04/04/2007,0000,28.00000,28.00000,26.70000,26.70000,2506000
04/09/2007,0000,26.40000,27.25000,24.85000,24.95000,4125000
04/10/2007,0000,24.00000,26.65000,24.00000,26.65000,3986000
04/11/2007,0000,26.65000,27.80000,26.65000,27.60000,4020000
04/12/2007,0000,27.40000,27.80000,26.70000,27.75000,2344000
04/13/2007,0000,27.90000,27.95000,26.70000,26.70000,2324000
04/16/2007,0000,25.60000,26.00000,24.50000,24.85000,3634000
04/17/2007,0000,24.90000,25.10000,23.15000,23.15000,5804000
04/18/2007,0000,23.10000,23.15000,21.60000,22.95000,4583000
04/19/2007,0000,22.95000,23.60000,22.30000,22.80000,2586000
04/20/2007,0000,23.40000,23.40000,22.50000,23.05000,1512000
04/23/2007,0000,23.20000,23.50000,22.80000,22.80000,1413000
04/24/2007,0000,22.80000,23.10000,22.60000,22.90000,989000
04/26/2007,0000,23.00000,23.00000,22.40000,22.40000,1924000
04/27/2007,0000,22.65000,22.75000,21.10000,21.50000,2913000
04/30/2007,0000,21.35000,21.90000,20.55000,20.80000,1593000
05/02/2007,0000,21.00000,21.15000,19.35000,19.35000,4042000
05/03/2007,0000,19.10000,19.35000,18.00000,18.00000,3218000
05/04/2007,0000,17.55000,19.25000,16.80000,19.25000,6047000
05/07/2007,0000,19.25000,20.55000,18.75000,20.55000,5057000
05/08/2007,0000,21.00000,21.95000,20.70000,21.95000,3948000
05/09/2007,0000,22.00000,22.50000,21.30000,21.60000,4615000
05/10/2007,0000,22.20000,22.30000,21.00000,21.65000,2658000
05/11/2007,0000,21.50000,21.60000,21.00000,21.40000,1684000
05/14/2007,0000,21.90000,21.90000,21.05000,21.10000,1017000
05/15/2007,0000,21.10000,21.40000,20.40000,20.45000,1152000
05/16/2007,0000,20.45000,21.70000,20.20000,21.50000,2248000
05/17/2007,0000,21.70000,21.85000,21.00000,21.20000,1656000
05/18/2007,0000,21.20000,21.45000,20.75000,21.00000,1040000
05/21/2007,0000,21.50000,21.70000,21.05000,21.30000,1373000
05/22/2007,0000,21.60000,21.70000,21.10000,21.20000,1172000
05/23/2007,0000,21.30000,22.65000,21.05000,22.65000,3877000
05/24/2007,0000,23.70000,24.20000,23.00000,24.20000,7505000
05/25/2007,0000,24.00000,24.55000,23.50000,23.90000,5056000
05/28/2007,0000,23.95000,24.40000,23.20000,23.90000,2293000
05/29/2007,0000,24.00000,24.00000,23.15000,23.20000,2168000
05/30/2007,0000,23.20000,23.20000,22.55000,22.65000,1390000
05/31/2007,0000,23.00000,24.20000,22.70000,24.20000,5236000
06/04/2007,0000,24.45000,24.70000,24.00000,24.20000,3251000
06/05/2007,0000,24.20000,24.50000,23.55000,23.75000,1993000
06/06/2007,0000,23.60000,24.05000,22.85000,22.85000,2676000
06/07/2007,0000,22.65000,24.40000,22.50000,24.40000,3837000
06/08/2007,0000,24.40000,24.90000,24.00000,24.00000,4215000
06/11/2007,0000,24.00000,24.70000,24.00000,24.05000,2139000
06/12/2007,0000,24.45000,24.60000,23.70000,24.20000,1901000
06/13/2007,0000,24.20000,24.40000,23.85000,23.85000,1765000
06/14/2007,0000,24.00000,25.50000,23.80000,25.50000,7350000
06/15/2007,0000,25.70000,25.70000,24.50000,24.50000,5738000
06/20/2007,0000,24.20000,24.50000,23.55000,23.80000,2240000
06/21/2007,0000,23.90000,24.35000,23.80000,23.90000,1729000
06/22/2007,0000,24.05000,25.00000,23.90000,24.70000,2760000
06/25/2007,0000,24.05000,24.30000,23.75000,23.85000,2747000
06/26/2007,0000,23.85000,24.10000,23.50000,23.50000,1579000
06/27/2007,0000,23.50000,24.00000,23.30000,23.30000,1737000
06/28/2007,0000,23.80000,23.80000,23.20000,23.40000,1168000
06/29/2007,0000,23.50000,24.30000,23.50000,24.15000,2234000
07/02/2007,0000,23.90000,24.00000,23.40000,23.50000,1957000
07/03/2007,0000,23.50000,23.75000,22.70000,22.75000,3097000
07/04/2007,0000,22.75000,23.25000,22.50000,22.50000,2516000
07/05/2007,0000,22.50000,22.80000,21.35000,21.80000,5229000
07/06/2007,0000,21.80000,22.30000,21.65000,22.20000,3587000
07/09/2007,0000,22.35000,22.50000,21.85000,21.85000,3152000
07/10/2007,0000,22.00000,23.00000,21.85000,22.80000,3970000
07/11/2007,0000,22.75000,23.00000,22.45000,22.55000,2439000
07/12/2007,0000,22.80000,24.10000,22.65000,24.10000,6597000
07/13/2007,0000,25.60000,25.60000,24.50000,24.50000,10060000
07/16/2007,0000,24.55000,25.80000,24.50000,24.65000,6325000
07/17/2007,0000,25.20000,25.45000,24.20000,24.20000,4052000
07/18/2007,0000,24.80000,25.85000,24.50000,25.85000,3975000
07/19/2007,0000,27.55000,27.60000,26.40000,27.00000,9912000
07/20/2007,0000,27.00000,28.20000,26.50000,27.20000,7822000
07/23/2007,0000,28.40000,28.50000,27.60000,28.20000,7947000
07/24/2007,0000,29.25000,30.15000,28.00000,30.15000,10982000
07/25/2007,0000,30.40000,32.25000,29.60000,32.25000,15464000
07/26/2007,0000,33.50000,34.50000,31.00000,32.30000,13693000
07/27/2007,0000,30.30000,32.90000,30.30000,30.50000,7464000
07/31/2007,0000,29.50000,30.50000,29.30000,29.95000,3345000
08/01/2007,0000,29.95000,30.00000,28.00000,28.00000,3805000
08/02/2007,0000,28.70000,28.90000,26.05000,26.50000,3348000
08/03/2007,0000,26.70000,27.60000,26.70000,27.20000,1933000
08/06/2007,0000,25.30000,27.00000,25.30000,25.30000,4600000
08/07/2007,0000,25.50000,26.10000,23.65000,23.65000,4060000
08/08/2007,0000,24.00000,25.30000,23.85000,25.30000,3448000
08/09/2007,0000,25.95000,26.25000,25.50000,26.00000,3928000
08/10/2007,0000,24.25000,25.50000,24.25000,25.50000,2052000
08/13/2007,0000,25.50000,25.90000,24.60000,24.75000,2177000
08/14/2007,0000,24.85000,24.90000,24.10000,24.15000,1544000
08/15/2007,0000,23.50000,24.20000,22.50000,22.70000,2196000
08/16/2007,0000,21.50000,22.10000,21.15000,21.15000,1777000
08/17/2007,0000,20.05000,21.00000,19.70000,19.70000,2083000
08/20/2007,0000,20.60000,21.05000,20.50000,21.05000,2306000
08/21/2007,0000,21.15000,21.15000,19.60000,19.60000,1628000
08/22/2007,0000,18.55000,19.60000,18.50000,18.70000,1322000
08/23/2007,0000,19.40000,20.00000,19.30000,20.00000,867000
08/24/2007,0000,20.90000,21.40000,20.50000,21.40000,1255000
08/27/2007,0000,22.85000,22.85000,22.20000,22.75000,3412000
08/28/2007,0000,21.20000,22.75000,21.20000,22.10000,1633000
08/29/2007,0000,21.00000,22.95000,21.00000,22.80000,1203000
08/30/2007,0000,23.10000,23.50000,22.50000,22.50000,1532000
08/31/2007,0000,22.50000,22.70000,22.10000,22.40000,998000
09/03/2007,0000,22.70000,22.80000,21.95000,22.00000,970000
09/04/2007,0000,22.10000,22.35000,21.60000,21.80000,743000
09/05/2007,0000,22.20000,22.40000,21.90000,22.00000,641000
09/06/2007,0000,22.00000,22.00000,21.15000,21.55000,692000
09/07/2007,0000,21.75000,22.50000,21.60000,21.80000,1103000
09/10/2007,0000,21.60000,21.70000,21.10000,21.20000,666000
09/11/2007,0000,21.20000,21.60000,21.00000,21.30000,691000
09/12/2007,0000,21.80000,22.75000,21.65000,22.75000,1610000
09/13/2007,0000,23.15000,23.40000,22.10000,22.50000,2522000
09/14/2007,0000,23.00000,23.40000,22.65000,23.20000,2816000
09/17/2007,0000,23.25000,23.60000,22.50000,22.55000,1569000
09/19/2007,0000,23.20000,23.20000,21.30000,21.40000,1735000
09/20/2007,0000,21.50000,22.00000,21.00000,21.50000,841000
09/21/2007,0000,21.50000,21.90000,21.00000,21.85000,648000
09/26/2007,0000,22.20000,22.45000,22.00000,22.00000,646000
09/27/2007,0000,22.30000,23.20000,22.15000,23.00000,1754000
09/28/2007,0000,23.00000,23.40000,22.45000,22.50000,1166000
10/01/2007,0000,23.30000,23.30000,22.50000,22.65000,827000
10/02/2007,0000,22.70000,22.95000,22.30000,22.30000,917000
10/03/2007,0000,22.30000,22.30000,21.50000,21.90000,1343000
10/04/2007,0000,21.90000,22.10000,21.60000,21.80000,743000
10/05/2007,0000,22.20000,22.30000,22.00000,22.25000,711000
10/08/2007,0000,22.50000,22.60000,21.60000,21.65000,652000
10/09/2007,0000,21.60000,21.60000,21.20000,21.30000,751000
10/11/2007,0000,21.70000,21.95000,21.50000,21.70000,464000
10/12/2007,0000,22.20000,22.20000,20.80000,20.90000,725000
10/15/2007,0000,20.95000,21.10000,20.05000,20.40000,663000
10/16/2007,0000,20.40000,20.70000,20.10000,20.25000,570000
10/17/2007,0000,20.50000,20.85000,20.00000,20.75000,685000
10/18/2007,0000,20.80000,21.50000,20.80000,21.20000,905000
10/19/2007,0000,21.00000,21.30000,20.60000,20.70000,534000
10/22/2007,0000,20.00000,20.15000,19.75000,20.05000,716000
10/23/2007,0000,20.40000,20.40000,20.00000,20.00000,722000
10/24/2007,0000,20.00000,20.50000,19.80000,19.80000,705000
10/25/2007,0000,20.00000,20.10000,19.40000,19.50000,865000
10/26/2007,0000,19.50000,19.80000,18.80000,18.80000,1012000
10/29/2007,0000,19.00000,20.10000,18.80000,20.10000,2190000
10/30/2007,0000,20.10000,20.90000,19.80000,20.30000,2481000
10/31/2007,0000,20.45000,20.60000,20.00000,20.20000,1160000
11/01/2007,0000,20.50000,20.50000,19.35000,19.65000,883000
11/02/2007,0000,19.35000,19.55000,19.00000,19.10000,804000
11/05/2007,0000,18.80000,19.00000,18.00000,18.50000,1044000
11/06/2007,0000,19.00000,19.00000,18.25000,18.55000,643000
11/07/2007,0000,18.55000,18.75000,17.80000,17.80000,1160000
11/08/2007,0000,17.30000,17.30000,16.60000,16.60000,1134000
11/09/2007,0000,16.00000,16.50000,15.45000,15.45000,1547000
11/12/2007,0000,14.40000,14.85000,14.40000,14.40000,889000
11/13/2007,0000,13.80000,15.40000,13.80000,15.40000,836000
11/14/2007,0000,16.00000,16.45000,16.00000,16.20000,994000
11/15/2007,0000,16.20000,16.20000,15.60000,15.80000,696000
11/16/2007,0000,15.40000,16.30000,15.10000,16.00000,849000
12/03/2007,0000,19.30000,20.65000,19.30000,20.00000,886000
12/04/2007,0000,20.00000,20.00000,19.00000,19.00000,425000
12/05/2007,0000,18.50000,19.35000,18.50000,19.35000,597000
12/06/2007,0000,19.40000,19.60000,18.60000,18.60000,387000
12/07/2007,0000,18.70000,18.90000,17.75000,17.75000,420000
12/10/2007,0000,17.70000,17.70000,16.55000,16.65000,516000
12/11/2007,0000,16.50000,16.95000,15.80000,16.15000,414000
12/12/2007,0000,15.95000,15.95000,15.10000,15.70000,345000
12/13/2007,0000,15.80000,16.75000,15.50000,15.50000,730000
12/14/2007,0000,15.40000,16.00000,15.10000,15.50000,692000
12/17/2007,0000,16.00000,16.00000,14.45000,14.45000,518000
12/18/2007,0000,14.45000,14.45000,13.45000,13.45000,562000
12/19/2007,0000,13.80000,14.00000,13.50000,14.00000,328000
12/20/2007,0000,14.15000,14.35000,13.05000,13.05000,823000
12/21/2007,0000,13.20000,13.50000,12.15000,12.15000,1907000
12/24/2007,0000,12.35000,12.70000,12.15000,12.50000,473000
12/25/2007,0000,12.55000,13.30000,12.40000,13.10000,463000
12/26/2007,0000,13.20000,13.20000,12.50000,12.80000,215000
12/27/2007,0000,13.00000,13.50000,12.70000,13.30000,743000
12/28/2007,0000,13.20000,13.80000,12.95000,13.55000,763000
12/31/2007,0000,13.55000,13.65000,13.10000,13.60000,534000
01/02/2008,0000,13.70000,14.30000,13.60000,13.70000,582000
01/03/2008,0000,13.50000,13.50000,13.10000,13.30000,314000
01/04/2008,0000,13.50000,13.55000,13.30000,13.30000,345000
01/07/2008,0000,12.60000,12.80000,12.40000,12.40000,338000
01/08/2008,0000,12.60000,12.60000,12.15000,12.30000,261000
01/09/2008,0000,11.60000,12.30000,11.60000,12.30000,233000
01/10/2008,0000,12.40000,12.55000,12.40000,12.40000,127000
01/11/2008,0000,12.40000,12.65000,12.40000,12.50000,208000
01/14/2008,0000,13.00000,13.00000,12.50000,12.80000,223000
01/15/2008,0000,12.80000,13.30000,12.80000,13.30000,610000
01/16/2008,0000,13.40000,13.40000,12.50000,12.60000,244000
01/17/2008,0000,12.60000,12.80000,12.05000,12.35000,146000
01/18/2008,0000,12.00000,12.90000,11.60000,12.90000,480000
01/21/2008,0000,12.70000,12.70000,12.30000,12.35000,192000
01/22/2008,0000,12.00000,12.00000,11.50000,11.50000,236000
01/23/2008,0000,11.00000,11.60000,10.70000,10.70000,381000
01/24/2008,0000,10.70000,11.00000,10.00000,10.10000,427000
01/25/2008,0000,10.30000,10.80000,10.30000,10.80000,255000
01/28/2008,0000,10.70000,11.10000,10.50000,10.65000,183000
01/29/2008,0000,10.70000,10.70000,10.10000,10.55000,189000
01/30/2008,0000,10.50000,11.00000,10.50000,10.50000,156000
01/31/2008,0000,10.70000,10.70000,10.25000,10.65000,165000
02/01/2008,0000,10.65000,10.70000,10.35000,10.70000,175000
02/12/2008,0000,10.70000,10.70000,10.30000,10.35000,125000
02/13/2008,0000,10.10000,10.35000,10.10000,10.20000,175000
02/14/2008,0000,10.30000,10.75000,10.30000,10.70000,137000
02/15/2008,0000,10.50000,10.70000,10.40000,10.65000,164000
02/18/2008,0000,10.50000,11.35000,10.50000,11.35000,321000
02/19/2008,0000,11.60000,12.10000,11.60000,12.10000,240000
02/20/2008,0000,12.80000,12.90000,12.30000,12.75000,1296000
02/21/2008,0000,13.55000,13.55000,12.50000,12.80000,1001000
02/22/2008,0000,12.80000,13.00000,12.60000,12.95000,405000
02/25/2008,0000,12.90000,13.30000,12.60000,12.75000,378000
02/26/2008,0000,12.60000,12.90000,12.45000,12.65000,313000
02/27/2008,0000,12.80000,13.50000,12.80000,13.50000,1054000
02/29/2008,0000,13.30000,13.40000,13.00000,13.25000,866000
03/03/2008,0000,13.00000,13.00000,12.65000,12.90000,248000
03/04/2008,0000,12.95000,13.80000,12.90000,13.80000,611000
03/05/2008,0000,14.65000,14.75000,14.00000,14.20000,1260000
03/06/2008,0000,14.35000,14.50000,13.80000,14.40000,724000
03/07/2008,0000,14.20000,14.40000,13.80000,14.00000,458000
03/10/2008,0000,14.20000,14.20000,13.80000,13.80000,201000
03/11/2008,0000,13.80000,14.00000,13.60000,13.75000,223000
03/12/2008,0000,14.00000,14.70000,14.00000,14.00000,646000
03/13/2008,0000,13.80000,14.00000,13.40000,13.40000,393000
03/14/2008,0000,13.10000,13.70000,13.10000,13.30000,304000
03/18/2008,0000,12.70000,12.90000,12.50000,12.85000,239000
03/19/2008,0000,13.50000,13.70000,13.50000,13.70000,733000
03/20/2008,0000,13.35000,13.70000,13.10000,13.60000,807000
03/21/2008,0000,13.60000,13.70000,13.40000,13.50000,597000
03/25/2008,0000,13.80000,14.00000,13.75000,13.85000,375000
03/26/2008,0000,13.85000,14.00000,13.60000,13.75000,189000
03/27/2008,0000,13.70000,13.70000,13.00000,13.20000,450000
03/28/2008,0000,13.50000,13.70000,13.30000,13.50000,256000
03/31/2008,0000,13.50000,13.90000,13.40000,13.90000,253000
04/01/2008,0000,14.00000,14.10000,13.80000,13.80000,360000
04/02/2008,0000,14.00000,14.40000,13.90000,14.10000,650000
04/03/2008,0000,14.10000,14.20000,13.80000,14.15000,392000
04/07/2008,0000,14.60000,14.65000,14.20000,14.40000,530000
04/08/2008,0000,14.30000,14.35000,14.00000,14.00000,382000
04/09/2008,0000,14.10000,14.10000,13.70000,13.70000,373000
04/10/2008,0000,13.70000,14.20000,13.70000,13.90000,359000
04/11/2008,0000,13.85000,14.10000,13.75000,13.80000,351000
04/14/2008,0000,12.85000,13.50000,12.85000,13.10000,646000
04/15/2008,0000,13.00000,13.40000,13.00000,13.25000,397000
04/16/2008,0000,13.50000,13.50000,13.20000,13.35000,423000
04/17/2008,0000,13.70000,13.70000,13.30000,13.40000,526000
04/18/2008,0000,13.50000,13.70000,13.25000,13.35000,475000
04/21/2008,0000,13.60000,13.70000,13.30000,13.50000,494000
04/22/2008,0000,13.60000,14.15000,13.45000,14.10000,533000
04/23/2008,0000,14.05000,14.10000,13.75000,13.80000,545000
04/24/2008,0000,13.95000,14.45000,13.80000,13.80000,579000
04/25/2008,0000,14.20000,14.20000,13.60000,13.60000,343000
04/28/2008,0000,13.80000,13.90000,13.50000,13.90000,420000
04/29/2008,0000,13.55000,14.15000,13.55000,13.60000,299000
04/30/2008,0000,13.60000,13.80000,13.35000,13.40000,259000
05/02/2008,0000,13.60000,13.70000,13.25000,13.40000,321000
05/05/2008,0000,13.35000,13.50000,13.20000,13.30000,238000
05/06/2008,0000,13.45000,13.45000,12.85000,13.00000,324000
05/07/2008,0000,13.20000,13.35000,13.00000,13.10000,262000
05/08/2008,0000,13.10000,14.00000,13.05000,14.00000,601000
05/09/2008,0000,14.40000,14.40000,13.60000,13.80000,968000
05/12/2008,0000,13.50000,13.90000,13.50000,13.55000,192000
05/13/2008,0000,13.40000,13.80000,13.40000,13.65000,162000
05/14/2008,0000,13.90000,14.00000,13.60000,13.70000,232000
05/15/2008,0000,13.90000,14.65000,13.80000,14.65000,1904000
05/16/2008,0000,15.00000,15.65000,15.00000,15.65000,2532000
05/19/2008,0000,16.50000,16.70000,15.80000,16.70000,3103000
05/20/2008,0000,16.50000,17.85000,16.00000,17.40000,3677000
05/21/2008,0000,17.30000,17.80000,17.00000,17.10000,1794000
05/22/2008,0000,16.70000,17.10000,16.35000,17.00000,1782000
05/23/2008,0000,17.40000,17.50000,15.85000,16.00000,1605000
05/26/2008,0000,15.70000,15.80000,15.00000,15.00000,927000
05/27/2008,0000,15.00000,16.05000,15.00000,16.05000,711000
05/28/2008,0000,17.10000,17.10000,16.20000,16.35000,1384000
05/29/2008,0000,16.55000,16.90000,15.80000,16.20000,618000
05/30/2008,0000,16.30000,16.80000,15.50000,16.65000,817000
06/02/2008,0000,16.50000,17.80000,16.30000,17.80000,2044000
06/03/2008,0000,18.00000,18.10000,17.10000,17.90000,2371000
06/04/2008,0000,17.90000,18.00000,17.30000,17.30000,855000
06/05/2008,0000,17.30000,18.40000,17.30000,18.10000,2284000
06/06/2008,0000,18.30000,18.30000,17.50000,17.55000,1478000
06/10/2008,0000,15.70000,16.40000,15.70000,15.80000,1144000
06/11/2008,0000,15.90000,16.00000,14.80000,14.80000,893000
06/12/2008,0000,14.50000,14.50000,13.80000,13.80000,1024000
06/13/2008,0000,13.80000,14.70000,13.80000,14.40000,673000
06/16/2008,0000,14.70000,15.25000,14.20000,14.30000,593000
06/17/2008,0000,14.40000,14.40000,13.30000,13.90000,555000
06/18/2008,0000,14.40000,14.85000,14.00000,14.85000,1023000
06/19/2008,0000,14.60000,15.30000,14.50000,14.80000,1182000
06/20/2008,0000,15.00000,15.40000,14.60000,14.70000,1156000
06/23/2008,0000,14.50000,14.65000,13.75000,14.00000,511000
06/24/2008,0000,14.20000,14.40000,13.55000,13.60000,412000
06/25/2008,0000,13.60000,14.00000,13.50000,14.00000,477000
06/26/2008,0000,14.05000,14.50000,14.00000,14.00000,437000
06/27/2008,0000,13.30000,13.55000,13.05000,13.05000,684000
06/30/2008,0000,13.05000,13.20000,12.15000,12.15000,538000
07/01/2008,0000,12.15000,12.50000,11.30000,11.30000,594000
07/02/2008,0000,11.50000,11.90000,11.35000,11.70000,436000
07/03/2008,0000,11.20000,12.50000,11.20000,12.50000,409000
07/04/2008,0000,12.80000,12.80000,11.80000,11.80000,533000
07/07/2008,0000,12.00000,12.60000,11.80000,12.60000,369000
07/08/2008,0000,12.50000,12.60000,11.80000,11.80000,447000
07/09/2008,0000,12.35000,12.55000,12.05000,12.10000,339000
07/10/2008,0000,12.10000,12.40000,11.80000,11.80000,265000
07/11/2008,0000,11.80000,12.25000,11.80000,12.20000,488000
07/14/2008,0000,12.10000,12.30000,11.85000,12.20000,301000
07/15/2008,0000,12.20000,12.20000,11.40000,11.45000,441000
07/16/2008,0000,11.45000,11.70000,10.65000,10.65000,472000
07/17/2008,0000,11.35000,11.35000,10.80000,11.10000,372000
07/18/2008,0000,11.30000,11.60000,10.35000,10.45000,292000
07/21/2008,0000,10.20000,10.90000,10.20000,10.70000,449000
07/22/2008,0000,10.25000,10.75000,10.25000,10.55000,266000
07/23/2008,0000,10.85000,11.25000,10.80000,11.25000,412000
07/24/2008,0000,11.45000,11.95000,11.35000,11.70000,661000
07/25/2008,0000,11.30000,11.60000,11.00000,11.25000,266000
07/29/2008,0000,11.00000,11.50000,10.90000,11.25000,186000
07/30/2008,0000,11.30000,11.90000,11.20000,11.20000,331000
07/31/2008,0000,11.45000,11.50000,10.50000,10.70000,346000
08/01/2008,0000,10.55000,10.55000,10.25000,10.45000,190000
08/04/2008,0000,10.45000,10.70000,10.25000,10.30000,104000
08/05/2008,0000,10.30000,10.45000,10.20000,10.35000,198000
08/06/2008,0000,10.80000,10.90000,10.50000,10.90000,160000
08/07/2008,0000,11.00000,11.20000,10.70000,10.70000,218000
08/08/2008,0000,10.50000,11.40000,10.50000,11.40000,575000
08/11/2008,0000,11.80000,12.15000,11.60000,12.15000,568000
08/12/2008,0000,12.30000,12.35000,11.90000,12.15000,551000
08/13/2008,0000,12.15000,12.20000,11.80000,12.10000,301000
08/14/2008,0000,11.90000,12.20000,11.90000,11.95000,310000
08/15/2008,0000,12.20000,12.40000,11.95000,12.00000,566000
08/18/2008,0000,12.00000,12.10000,11.40000,11.40000,304000
08/19/2008,0000,11.40000,12.10000,11.00000,11.70000,295000
08/20/2008,0000,11.80000,11.80000,11.20000,11.70000,149000
08/21/2008,0000,11.85000,11.85000,11.40000,11.40000,103000
08/22/2008,0000,11.50000,11.60000,11.00000,11.05000,125000
08/25/2008,0000,11.30000,11.30000,10.90000,10.90000,326000
08/26/2008,0000,10.90000,11.30000,10.90000,11.05000,142000
08/27/2008,0000,11.00000,11.30000,11.00000,11.15000,179000
08/28/2008,0000,11.15000,11.50000,11.15000,11.20000,176000
08/29/2008,0000,11.30000,11.45000,11.05000,11.30000,157000
09/01/2008,0000,11.20000,11.25000,10.60000,10.75000,168000
09/02/2008,0000,10.70000,10.90000,10.20000,10.70000,107000
09/03/2008,0000,10.30000,10.70000,9.96000,9.96000,346000
09/04/2008,0000,9.35000,10.30000,9.27000,9.27000,236000
09/05/2008,0000,8.65000,9.15000,8.63000,9.10000,271000
09/08/2008,0000,9.47000,9.73000,8.80000,9.72000,182000
09/09/2008,0000,9.71000,9.71000,9.05000,9.10000,170000
09/10/2008,0000,8.80000,9.08000,8.60000,8.98000,259000
09/11/2008,0000,9.01000,9.45000,8.70000,8.97000,189000
09/12/2008,0000,9.15000,9.15000,8.35000,8.50000,236000
09/15/2008,0000,8.40000,8.40000,7.91000,7.91000,270000
09/16/2008,0000,7.36000,7.36000,7.36000,7.36000,134000
09/17/2008,0000,7.36000,7.59000,6.85000,6.85000,509000
09/18/2008,0000,6.38000,6.38000,6.38000,6.38000,100000
09/19/2008,0000,6.00000,6.82000,6.00000,6.80000,433000
09/22/2008,0000,6.80000,7.00000,6.52000,7.00000,415000
09/23/2008,0000,7.00000,7.30000,6.70000,7.30000,352000
09/24/2008,0000,7.29000,7.81000,7.00000,7.81000,462000
09/25/2008,0000,7.71000,8.00000,7.43000,7.63000,296000
09/26/2008,0000,7.80000,7.91000,7.10000,7.10000,323000
09/30/2008,0000,6.61000,6.61000,6.61000,6.61000,175000
10/01/2008,0000,7.07000,7.07000,6.81000,7.07000,179000
10/02/2008,0000,7.50000,7.50000,6.86000,7.00000,141000
10/03/2008,0000,6.69000,7.14000,6.62000,7.10000,198000
10/06/2008,0000,7.00000,7.00000,6.70000,6.72000,182000
10/07/2008,0000,6.25000,6.69000,6.25000,6.68000,237000
10/08/2008,0000,6.50000,6.50000,6.22000,6.22000,139000
10/09/2008,0000,6.01000,6.15000,5.79000,5.79000,363000
10/13/2008,0000,5.61000,5.78000,5.59000,5.59000,180000
10/14/2008,0000,5.98000,5.98000,5.90000,5.98000,236000
10/15/2008,0000,5.90000,6.16000,5.85000,5.94000,101000
10/16/2008,0000,5.74000,6.05000,5.74000,5.93000,187000
10/17/2008,0000,6.00000,6.00000,5.81000,5.84000,82000
10/20/2008,0000,5.82000,6.00000,5.64000,6.00000,63000
10/21/2008,0000,6.00000,6.29000,5.82000,6.00000,144000
10/22/2008,0000,5.80000,6.14000,5.80000,5.84000,161000
10/23/2008,0000,5.64000,5.80000,5.64000,5.64000,343000
10/24/2008,0000,5.45000,5.50000,5.45000,5.45000,164000
10/27/2008,0000,5.07000,5.20000,5.07000,5.07000,218000
10/28/2008,0000,4.72000,5.10000,4.72000,5.00000,252000
10/29/2008,0000,5.35000,5.35000,4.80000,4.80000,304000
10/30/2008,0000,5.00000,5.13000,5.00000,5.13000,166000
10/31/2008,0000,5.20000,5.48000,5.13000,5.48000,351000
11/03/2008,0000,5.48000,5.86000,5.30000,5.86000,318000
11/04/2008,0000,5.86000,6.27000,5.86000,6.27000,517000
11/05/2008,0000,5.84000,6.20000,5.84000,6.00000,391000
11/06/2008,0000,5.60000,5.75000,5.59000,5.60000,244000
11/07/2008,0000,5.31000,5.95000,5.31000,5.95000,177000
11/10/2008,0000,5.95000,6.10000,5.62000,5.81000,107000
11/11/2008,0000,5.63000,5.90000,5.50000,5.50000,140000
11/12/2008,0000,5.65000,5.88000,5.60000,5.86000,199000
11/13/2008,0000,5.80000,5.80000,5.45000,5.45000,185000
11/14/2008,0000,5.59000,5.59000,5.10000,5.10000,150000
11/17/2008,0000,4.98000,4.98000,4.76000,4.95000,158000
11/18/2008,0000,4.75000,4.91000,4.75000,4.75000,175000
11/19/2008,0000,4.75000,5.08000,4.73000,5.08000,208000
11/20/2008,0000,5.00000,5.00000,4.73000,5.00000,171000
11/21/2008,0000,4.65000,5.00000,4.65000,5.00000,194000
11/24/2008,0000,4.81000,5.00000,4.71000,4.73000,49000
11/25/2008,0000,4.80000,5.00000,4.80000,4.85000,73000
11/26/2008,0000,4.90000,5.09000,4.90000,5.09000,95000
11/27/2008,0000,5.09000,5.43000,5.09000,5.43000,166000
11/28/2008,0000,5.33000,5.43000,5.20000,5.23000,156000
12/01/2008,0000,5.03000,5.40000,5.03000,5.34000,50000
12/02/2008,0000,5.05000,5.10000,5.00000,5.00000,73000
12/03/2008,0000,5.00000,5.05000,4.80000,4.82000,91000
12/04/2008,0000,4.89000,5.00000,4.75000,4.75000,66000
12/05/2008,0000,4.75000,4.99000,4.75000,4.99000,24000
12/08/2008,0000,5.00000,5.33000,5.00000,5.33000,82000
12/09/2008,0000,5.35000,5.49000,5.18000,5.22000,140000
12/10/2008,0000,4.94000,5.50000,4.94000,5.31000,181000
12/11/2008,0000,5.31000,5.66000,5.21000,5.40000,265000
12/12/2008,0000,5.20000,5.40000,5.03000,5.12000,107000
12/15/2008,0000,5.12000,5.35000,5.12000,5.34000,68000
12/16/2008,0000,5.30000,5.34000,5.12000,5.30000,51000
12/17/2008,0000,5.45000,5.60000,5.30000,5.44000,142000
12/18/2008,0000,5.50000,5.50000,5.30000,5.39000,41000
12/19/2008,0000,5.33000,5.60000,5.33000,5.40000,102000
12/22/2008,0000,5.70000,5.70000,5.30000,5.30000,191000
12/23/2008,0000,5.20000,5.20000,4.93000,4.93000,312000
12/24/2008,0000,4.73000,5.00000,4.73000,4.95000,49000
12/25/2008,0000,4.95000,5.20000,4.95000,5.09000,116000
12/26/2008,0000,5.10000,5.17000,5.01000,5.05000,61000
12/29/2008,0000,5.12000,5.12000,4.92000,5.05000,42000
12/30/2008,0000,5.04000,5.24000,5.04000,5.13000,122000
12/31/2008,0000,5.21000,5.25000,5.06000,5.15000,79000
01/05/2009,0000,5.25000,5.45000,5.19000,5.35000,152000
01/06/2009,0000,5.35000,5.49000,5.26000,5.47000,142000
01/07/2009,0000,5.36000,5.59000,5.18000,5.49000,173000
01/08/2009,0000,5.35000,5.36000,5.12000,5.12000,56000
01/09/2009,0000,5.12000,5.19000,5.00000,5.12000,53000
01/12/2009,0000,5.03000,5.10000,5.01000,5.02000,67000
01/13/2009,0000,5.02000,5.03000,4.82000,5.02000,36000
01/14/2009,0000,5.02000,5.15000,5.02000,5.02000,48000
01/15/2009,0000,4.85000,4.89000,4.80000,4.82000,26000
01/16/2009,0000,4.85000,5.15000,4.85000,4.93000,153000
01/19/2009,0000,4.95000,4.95000,4.79000,4.79000,44000
01/20/2009,0000,4.79000,4.89000,4.65000,4.88000,49000
01/21/2009,0000,4.73000,4.88000,4.73000,4.88000,54000
02/02/2009,0000,4.95000,4.95000,4.70000,4.89000,77000
02/03/2009,0000,4.81000,5.23000,4.81000,5.03000,147000
02/04/2009,0000,5.04000,5.14000,5.03000,5.11000,108000
02/05/2009,0000,5.07000,5.19000,4.95000,5.00000,103000
02/06/2009,0000,5.10000,5.35000,5.01000,5.20000,295000
02/09/2009,0000,5.24000,5.56000,5.11000,5.56000,276000
02/10/2009,0000,5.56000,5.94000,5.56000,5.92000,476000
02/11/2009,0000,5.84000,6.33000,5.76000,6.33000,704000
02/12/2009,0000,6.50000,6.50000,5.90000,5.90000,325000
02/13/2009,0000,5.89000,6.14000,5.89000,6.10000,313000
02/16/2009,0000,6.35000,6.35000,6.00000,6.11000,289000
02/17/2009,0000,6.00000,6.11000,5.91000,6.10000,245000
02/18/2009,0000,5.98000,6.10000,5.92000,6.10000,126000
02/19/2009,0000,6.00000,6.10000,5.95000,6.09000,119000
02/20/2009,0000,6.10000,6.10000,5.93000,5.95000,104000
02/23/2009,0000,5.89000,6.00000,5.89000,6.00000,131000
02/24/2009,0000,5.92000,6.15000,5.92000,6.04000,78000
02/25/2009,0000,6.04000,6.10000,5.95000,6.04000,144000
02/26/2009,0000,5.95000,6.04000,5.95000,5.95000,75000
02/27/2009,0000,6.00000,6.05000,5.89000,5.95000,304000
03/02/2009,0000,6.00000,6.20000,5.98000,6.02000,542000
03/03/2009,0000,6.06000,6.06000,5.82000,6.02000,248000
03/04/2009,0000,6.05000,6.44000,6.03000,6.44000,490000
03/05/2009,0000,6.89000,6.89000,6.89000,6.89000,360000
03/06/2009,0000,7.37000,7.37000,6.91000,6.92000,1039000
03/09/2009,0000,6.95000,6.95000,6.58000,6.92000,214000
03/10/2009,0000,6.72000,7.10000,6.71000,7.00000,455000
03/11/2009,0000,7.20000,7.20000,6.90000,6.90000,345000
03/12/2009,0000,6.90000,7.38000,6.80000,7.18000,1085000
03/13/2009,0000,7.10000,7.22000,7.02000,7.02000,544000
03/16/2009,0000,7.09000,7.29000,6.91000,7.28000,672000
03/17/2009,0000,7.30000,7.78000,7.30000,7.53000,2208000
03/18/2009,0000,7.50000,7.60000,7.40000,7.40000,507000
03/19/2009,0000,7.50000,7.50000,7.18000,7.18000,308000
03/20/2009,0000,7.15000,7.20000,6.92000,6.95000,316000
03/23/2009,0000,6.95000,7.15000,6.95000,7.14000,213000
03/24/2009,0000,7.30000,7.30000,7.14000,7.14000,238000
03/25/2009,0000,7.14000,7.39000,7.14000,7.19000,685000
03/26/2009,0000,7.30000,7.69000,7.22000,7.69000,1350000
03/27/2009,0000,7.86000,8.22000,7.80000,8.00000,1904000
03/30/2009,0000,7.44000,7.85000,7.44000,7.44000,518000
03/31/2009,0000,7.10000,7.45000,7.10000,7.19000,312000
04/01/2009,0000,7.20000,7.43000,7.20000,7.25000,371000
04/02/2009,0000,7.48000,7.50000,7.30000,7.41000,578000
04/03/2009,0000,7.51000,7.92000,7.45000,7.55000,671000
04/06/2009,0000,7.57000,7.76000,7.45000,7.61000,653000
04/07/2009,0000,7.62000,7.62000,7.45000,7.54000,569000
04/08/2009,0000,7.54000,7.80000,7.53000,7.70000,723000
04/09/2009,0000,7.79000,8.23000,7.79000,8.23000,1432000
04/10/2009,0000,8.19000,8.19000,7.81000,7.90000,1140000
04/13/2009,0000,8.10000,8.10000,7.80000,7.85000,596000
04/14/2009,0000,7.85000,8.10000,7.85000,8.01000,660000
04/15/2009,0000,8.10000,8.15000,7.90000,8.05000,900000
04/16/2009,0000,8.25000,8.60000,8.25000,8.40000,1330000
04/17/2009,0000,8.42000,8.70000,7.82000,7.83000,1847000
04/20/2009,0000,8.00000,8.00000,7.32000,7.63000,352000
04/21/2009,0000,7.62000,7.90000,7.50000,7.89000,303000
04/22/2009,0000,7.97000,8.15000,7.90000,8.10000,471000
04/23/2009,0000,8.10000,8.40000,7.91000,8.40000,743000
04/24/2009,0000,8.40000,8.45000,8.20000,8.45000,724000
04/27/2009,0000,8.45000,8.45000,7.90000,7.90000,389000
04/28/2009,0000,7.90000,7.90000,7.40000,7.43000,535000
04/29/2009,0000,7.45000,7.48000,7.10000,7.15000,367000
04/30/2009,0000,7.50000,7.65000,7.46000,7.65000,292000
05/04/2009,0000,7.80000,8.00000,7.76000,7.95000,384000
05/05/2009,0000,7.80000,7.80000,7.50000,7.51000,428000
05/06/2009,0000,7.51000,7.85000,7.50000,7.60000,367000
05/07/2009,0000,7.60000,8.13000,7.55000,8.13000,1055000
05/08/2009,0000,8.50000,8.69000,8.50000,8.69000,759000
05/11/2009,0000,9.29000,9.29000,9.29000,9.29000,581000
05/12/2009,0000,9.94000,9.94000,9.94000,9.94000,980000
05/13/2009,0000,10.60000,10.60000,10.40000,10.60000,4213000
05/14/2009,0000,11.20000,11.30000,10.75000,11.30000,2489000
05/15/2009,0000,12.00000,12.05000,11.45000,11.50000,5712000
05/18/2009,0000,11.50000,12.00000,11.15000,11.30000,2578000
05/19/2009,0000,11.80000,11.90000,10.95000,11.00000,2709000
05/20/2009,0000,11.30000,11.50000,10.70000,11.50000,1459000
05/21/2009,0000,11.70000,11.80000,11.25000,11.40000,1231000
05/22/2009,0000,11.00000,11.50000,11.00000,11.50000,1304000
05/25/2009,0000,11.70000,12.30000,11.35000,12.30000,2928000
05/26/2009,0000,13.15000,13.15000,12.70000,13.15000,4270000
05/27/2009,0000,14.05000,14.05000,12.75000,13.10000,2604000
06/01/2009,0000,12.50000,12.95000,12.20000,12.20000,1770000
06/02/2009,0000,12.00000,12.10000,11.35000,11.40000,1742000
06/03/2009,0000,11.35000,11.70000,11.00000,11.65000,761000
06/04/2009,0000,11.65000,12.45000,11.65000,12.45000,1530000
06/05/2009,0000,13.10000,13.30000,12.65000,13.30000,3407000
06/08/2009,0000,15.10000,15.15000,14.00000,14.20000,4801000
06/09/2009,0000,14.00000,14.00000,13.25000,13.25000,1622000
06/10/2009,0000,13.25000,13.25000,12.35000,12.50000,1201000
06/11/2009,0000,12.60000,13.35000,12.60000,13.35000,1192000
06/12/2009,0000,13.95000,14.25000,13.00000,13.60000,3218000
06/15/2009,0000,13.40000,13.40000,12.65000,12.65000,1074000
06/16/2009,0000,11.80000,12.60000,11.80000,12.40000,672000
06/17/2009,0000,12.40000,13.00000,12.15000,12.25000,615000
06/18/2009,0000,12.25000,12.75000,11.55000,11.90000,688000
06/19/2009,0000,11.50000,12.00000,11.50000,11.90000,430000
06/22/2009,0000,11.70000,12.30000,11.60000,12.30000,601000
06/23/2009,0000,12.00000,12.25000,11.90000,11.90000,408000
06/24/2009,0000,12.00000,12.30000,11.80000,11.90000,855000
06/25/2009,0000,12.05000,12.30000,12.00000,12.05000,394000
06/26/2009,0000,12.20000,12.40000,12.00000,12.10000,665000
06/29/2009,0000,12.20000,12.30000,11.60000,11.60000,430000
06/30/2009,0000,11.95000,11.95000,11.30000,11.50000,447000
07/01/2009,0000,11.80000,12.30000,11.55000,12.10000,946000
07/02/2009,0000,12.20000,12.90000,12.20000,12.50000,3078000
07/03/2009,0000,12.30000,12.30000,12.05000,12.10000,667000
07/06/2009,0000,12.10000,12.30000,11.85000,12.10000,508000
07/07/2009,0000,12.10000,12.60000,12.00000,12.50000,1205000
07/08/2009,0000,12.60000,12.60000,12.10000,12.25000,599000
07/09/2009,0000,12.30000,12.65000,12.10000,12.10000,764000
07/10/2009,0000,12.20000,12.40000,11.95000,12.10000,498000
07/13/2009,0000,12.20000,12.20000,11.35000,11.40000,501000
07/14/2009,0000,11.50000,12.15000,11.50000,12.15000,777000
07/15/2009,0000,12.15000,12.25000,11.80000,11.90000,886000
07/16/2009,0000,12.00000,12.50000,11.90000,12.00000,1775000
07/17/2009,0000,12.40000,12.40000,12.00000,12.00000,843000
07/20/2009,0000,12.20000,12.55000,12.00000,12.00000,1316000
07/21/2009,0000,12.20000,12.80000,12.05000,12.80000,2770000
07/22/2009,0000,13.00000,13.60000,12.55000,12.85000,3566000
07/23/2009,0000,12.90000,13.45000,12.85000,13.30000,2484000
07/24/2009,0000,14.00000,14.20000,13.90000,14.20000,2922000
07/27/2009,0000,14.70000,14.70000,13.25000,13.25000,4972000
07/28/2009,0000,12.50000,13.20000,12.50000,13.10000,1974000
07/29/2009,0000,13.20000,13.40000,13.00000,13.00000,1583000
07/30/2009,0000,13.05000,13.80000,12.80000,13.40000,3034000
07/31/2009,0000,13.70000,13.70000,13.05000,13.05000,1482000
08/03/2009,0000,13.30000,13.60000,13.05000,13.05000,1996000
08/04/2009,0000,13.20000,13.40000,12.30000,12.45000,1264000
08/05/2009,0000,12.45000,12.75000,12.00000,12.05000,1131000
08/06/2009,0000,12.25000,12.30000,11.60000,12.00000,1113000
08/10/2009,0000,12.00000,12.40000,11.60000,12.00000,915000
08/11/2009,0000,12.10000,12.20000,11.90000,12.10000,419000
08/12/2009,0000,12.10000,12.55000,12.10000,12.30000,1735000
08/13/2009,0000,12.50000,12.60000,12.30000,12.35000,624000
08/14/2009,0000,12.60000,12.60000,12.15000,12.15000,537000
08/17/2009,0000,12.15000,12.15000,11.80000,11.90000,384000
08/18/2009,0000,11.85000,12.05000,11.60000,11.65000,561000
08/19/2009,0000,11.85000,11.85000,11.65000,11.70000,328000
08/20/2009,0000,11.70000,12.00000,11.50000,11.90000,672000
08/21/2009,0000,12.40000,12.40000,11.50000,11.60000,663000
08/24/2009,0000,11.60000,11.95000,11.60000,11.85000,330000
08/25/2009,0000,11.95000,11.95000,11.65000,11.65000,247000
08/26/2009,0000,11.80000,11.80000,11.20000,11.20000,445000
08/27/2009,0000,11.25000,11.50000,11.20000,11.20000,422000
08/28/2009,0000,11.30000,11.60000,11.20000,11.50000,514000
08/31/2009,0000,11.30000,12.30000,11.30000,12.30000,773000
09/01/2009,0000,12.30000,12.60000,12.10000,12.40000,1380000
09/02/2009,0000,11.90000,12.30000,11.90000,12.25000,401000
09/03/2009,0000,12.30000,12.40000,12.05000,12.10000,596000
09/04/2009,0000,12.10000,12.50000,12.10000,12.15000,409000
09/07/2009,0000,12.40000,12.40000,12.05000,12.10000,359000
09/08/2009,0000,12.20000,12.30000,11.95000,12.10000,609000
09/09/2009,0000,12.10000,12.30000,11.80000,11.85000,1239000
09/10/2009,0000,12.00000,12.20000,11.70000,11.70000,585000
09/11/2009,0000,11.65000,11.95000,11.60000,11.75000,302000
09/14/2009,0000,11.55000,11.85000,11.55000,11.55000,460000
09/15/2009,0000,11.60000,11.80000,11.55000,11.65000,441000
09/16/2009,0000,12.20000,12.30000,11.80000,11.90000,750000
09/17/2009,0000,11.95000,12.15000,11.80000,12.00000,1014000
09/18/2009,0000,12.00000,12.20000,11.85000,12.00000,764000
09/21/2009,0000,12.10000,12.50000,12.00000,12.15000,1230000
09/22/2009,0000,12.30000,13.00000,12.25000,13.00000,1838000
09/23/2009,0000,13.50000,13.50000,12.40000,12.45000,3750000
09/24/2009,0000,12.30000,12.45000,12.05000,12.15000,966000
09/25/2009,0000,11.90000,12.65000,11.90000,12.30000,945000
09/28/2009,0000,12.40000,12.55000,12.15000,12.35000,734000
09/29/2009,0000,12.45000,12.75000,12.45000,12.55000,1173000
09/30/2009,0000,12.50000,12.65000,12.30000,12.45000,905000
10/01/2009,0000,12.20000,12.50000,11.65000,11.85000,3171000
10/02/2009,0000,11.50000,11.85000,11.50000,11.55000,1016000
10/05/2009,0000,11.75000,11.90000,11.55000,11.70000,557000
10/06/2009,0000,11.70000,11.95000,11.70000,11.75000,355000
10/07/2009,0000,11.80000,11.90000,11.70000,11.75000,425000
10/08/2009,0000,11.75000,11.80000,11.60000,11.65000,417000
10/09/2009,0000,12.10000,12.10000,11.70000,11.80000,546000
10/12/2009,0000,11.90000,12.10000,11.90000,11.95000,607000
10/13/2009,0000,11.90000,11.95000,11.85000,11.90000,553000
10/14/2009,0000,12.00000,12.30000,11.95000,12.30000,1196000
10/15/2009,0000,12.40000,12.50000,12.00000,12.00000,810000
10/16/2009,0000,12.20000,12.20000,11.95000,12.00000,367000
10/19/2009,0000,12.00000,12.10000,11.90000,11.90000,668000
10/20/2009,0000,11.90000,12.50000,11.90000,12.30000,1346000
10/21/2009,0000,12.25000,12.25000,12.00000,12.05000,528000
10/22/2009,0000,11.95000,12.05000,11.70000,11.70000,547000
10/23/2009,0000,11.80000,12.30000,11.75000,12.15000,596000
10/26/2009,0000,12.15000,12.20000,11.90000,11.90000,228000
10/27/2009,0000,11.85000,12.00000,11.80000,11.90000,158000
10/28/2009,0000,11.90000,11.90000,11.60000,11.65000,330000
10/29/2009,0000,11.55000,11.55000,10.85000,11.00000,749000
10/30/2009,0000,11.25000,11.30000,11.00000,11.00000,322000
11/02/2009,0000,11.00000,11.00000,10.30000,10.40000,512000
11/03/2009,0000,10.50000,10.50000,10.15000,10.25000,419000
11/04/2009,0000,10.30000,10.65000,10.30000,10.65000,277000
11/05/2009,0000,10.65000,10.65000,10.30000,10.35000,264000
11/06/2009,0000,10.65000,10.65000,10.45000,10.60000,231000
11/09/2009,0000,10.65000,10.65000,10.40000,10.50000,228000
11/10/2009,0000,10.50000,11.00000,10.50000,10.75000,330000
11/11/2009,0000,10.75000,10.80000,10.65000,10.65000,195000
11/12/2009,0000,10.55000,10.80000,10.55000,10.65000,242000
11/13/2009,0000,10.50000,10.85000,10.50000,10.80000,176000
11/16/2009,0000,10.80000,11.50000,10.80000,11.50000,529000
11/17/2009,0000,11.45000,11.90000,11.05000,11.35000,538000
11/18/2009,0000,11.40000,11.75000,11.20000,11.30000,239000
11/19/2009,0000,11.30000,11.45000,11.20000,11.20000,388000
11/20/2009,0000,11.20000,11.80000,11.15000,11.70000,519000
11/23/2009,0000,12.20000,12.50000,11.90000,12.50000,2771000
11/24/2009,0000,13.30000,13.30000,12.80000,12.95000,3860000
11/25/2009,0000,12.95000,13.00000,12.50000,12.50000,1798000
11/26/2009,0000,12.90000,12.90000,12.25000,12.25000,1037000
11/27/2009,0000,12.25000,12.50000,11.90000,12.05000,956000
11/30/2009,0000,12.05000,12.50000,12.00000,12.30000,621000
12/01/2009,0000,12.30000,12.35000,12.00000,12.00000,643000
12/02/2009,0000,12.10000,12.10000,11.70000,11.80000,776000
12/03/2009,0000,12.00000,12.00000,11.80000,11.80000,476000
12/04/2009,0000,11.85000,11.95000,11.70000,11.90000,657000
12/07/2009,0000,12.70000,12.70000,12.70000,12.70000,666000
12/08/2009,0000,13.55000,13.55000,13.10000,13.55000,6358000
12/09/2009,0000,14.00000,14.05000,13.65000,13.80000,4309000
12/11/2009,0000,13.30000,13.90000,13.20000,13.90000,1332000
12/14/2009,0000,14.85000,14.85000,14.85000,14.85000,1635000
12/15/2009,0000,15.85000,15.85000,15.50000,15.85000,6499000
12/16/2009,0000,16.00000,16.40000,15.25000,16.00000,4808000
12/17/2009,0000,16.00000,16.10000,15.35000,15.35000,2894000
12/18/2009,0000,15.00000,16.00000,14.60000,16.00000,2180000
12/21/2009,0000,16.30000,16.80000,16.10000,16.40000,3398000
12/22/2009,0000,16.50000,16.80000,15.80000,16.15000,2903000
12/23/2009,0000,16.55000,16.70000,16.15000,16.15000,3610000
12/25/2009,0000,15.60000,15.90000,15.40000,15.50000,1375000
12/28/2009,0000,15.70000,16.00000,15.55000,15.60000,1376000
12/29/2009,0000,15.70000,15.80000,15.55000,15.60000,935895
