DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.45000,16.55000,16.30000,16.40000,2553300
04/03/2007,0000,16.45000,16.60000,16.35000,16.35000,1832300
04/04/2007,0000,16.45000,16.50000,16.05000,16.10000,2062000
04/09/2007,0000,16.15000,16.25000,15.90000,15.90000,1554200
04/10/2007,0000,15.70000,15.85000,15.60000,15.75000,747700
04/11/2007,0000,15.65000,15.90000,15.50000,15.60000,1336900
04/12/2007,0000,15.60000,16.50000,15.55000,16.50000,2775800
04/13/2007,0000,16.50000,16.80000,16.05000,16.10000,7947400
04/16/2007,0000,16.40000,16.40000,16.05000,16.05000,1415200
04/17/2007,0000,16.10000,16.25000,15.60000,15.60000,1372900
04/18/2007,0000,15.70000,16.00000,15.50000,16.00000,1253500
04/19/2007,0000,16.10000,16.10000,15.70000,15.70000,867200
04/20/2007,0000,15.85000,16.00000,15.80000,15.80000,650900
04/23/2007,0000,16.20000,16.60000,16.20000,16.20000,2805700
04/24/2007,0000,16.50000,16.85000,16.50000,16.55000,4254900
04/25/2007,0000,16.55000,16.55000,16.30000,16.50000,1306000
04/26/2007,0000,16.60000,16.70000,16.25000,16.25000,1396600
04/27/2007,0000,16.40000,16.50000,16.30000,16.35000,794100
04/30/2007,0000,16.50000,16.50000,15.90000,15.95000,776600
05/02/2007,0000,16.10000,16.30000,15.60000,15.70000,1158700
05/03/2007,0000,15.90000,15.90000,15.10000,15.35000,1406900
05/04/2007,0000,15.50000,15.65000,15.45000,15.60000,724000
05/07/2007,0000,15.60000,16.10000,15.60000,16.00000,1319400
05/08/2007,0000,16.00000,16.00000,15.80000,16.00000,530400
05/09/2007,0000,15.90000,15.95000,15.75000,15.80000,330600
05/10/2007,0000,15.95000,16.10000,15.85000,15.85000,1120600
05/11/2007,0000,15.80000,16.00000,15.80000,15.90000,618000
05/14/2007,0000,15.95000,16.10000,15.75000,15.75000,476800
05/15/2007,0000,15.75000,15.95000,15.65000,15.65000,511900
05/16/2007,0000,15.80000,15.80000,15.60000,15.70000,621000
05/17/2007,0000,15.75000,15.80000,15.60000,15.60000,405800
05/18/2007,0000,15.60000,15.80000,15.60000,15.70000,392400
05/21/2007,0000,15.65000,15.90000,15.60000,15.85000,747700
05/22/2007,0000,15.85000,16.25000,15.80000,15.95000,1797300
05/23/2007,0000,16.00000,16.20000,15.90000,16.00000,1245200
05/24/2007,0000,16.50000,17.10000,16.40000,17.10000,11663700
05/25/2007,0000,17.45000,18.25000,17.45000,18.25000,14338600
05/28/2007,0000,19.35000,19.35000,18.55000,18.75000,15736300
05/29/2007,0000,18.70000,19.20000,18.20000,18.55000,11514300
05/30/2007,0000,18.40000,19.10000,18.40000,18.70000,5018100
05/31/2007,0000,19.00000,19.45000,18.80000,19.10000,7243900
06/01/2007,0000,19.10000,19.45000,18.80000,18.85000,4397000
06/04/2007,0000,18.90000,19.35000,18.85000,18.90000,4485600
06/05/2007,0000,18.95000,19.30000,18.80000,18.85000,3212500
06/06/2007,0000,19.55000,20.15000,19.45000,19.55000,11423700
06/07/2007,0000,19.45000,19.70000,19.15000,19.70000,4519600
06/08/2007,0000,19.55000,20.85000,19.50000,20.50000,9191700
06/11/2007,0000,21.40000,21.90000,21.00000,21.90000,8573700
06/12/2007,0000,22.20000,22.30000,20.70000,21.90000,7658000
06/13/2007,0000,21.50000,21.50000,20.70000,21.40000,5389900
06/14/2007,0000,21.70000,22.00000,21.15000,21.20000,8388300
06/15/2007,0000,21.20000,21.35000,20.20000,20.70000,3788300
06/20/2007,0000,20.60000,20.85000,19.95000,20.05000,2802600
06/21/2007,0000,20.10000,20.50000,20.00000,20.30000,2552300
06/22/2007,0000,20.50000,21.00000,20.30000,20.85000,2545100
06/25/2007,0000,21.50000,22.00000,21.25000,21.25000,4948100
06/26/2007,0000,21.25000,21.40000,20.50000,20.80000,2129000
06/27/2007,0000,20.80000,21.70000,20.70000,21.40000,5439400
06/28/2007,0000,21.90000,21.90000,21.20000,21.40000,2119700
06/29/2007,0000,21.20000,22.15000,21.05000,21.70000,4956300
07/02/2007,0000,21.70000,21.95000,21.50000,21.60000,2460600
07/03/2007,0000,21.90000,21.90000,21.20000,21.60000,3207400
07/04/2007,0000,21.75000,21.80000,21.00000,21.00000,2782000
07/05/2007,0000,21.00000,21.50000,21.00000,21.10000,2386500
07/06/2007,0000,21.20000,21.35000,20.85000,20.90000,2069200
07/09/2007,0000,21.05000,21.25000,20.50000,20.90000,3024000
07/10/2007,0000,20.90000,21.15000,20.70000,20.80000,1826100
07/11/2007,0000,19.55000,20.20000,19.45000,19.50000,4631900
07/12/2007,0000,19.60000,19.80000,19.25000,19.60000,2619200
07/13/2007,0000,19.75000,19.90000,19.10000,19.50000,3113600
07/16/2007,0000,18.50000,19.10000,18.50000,18.55000,2509000
07/17/2007,0000,18.90000,19.80000,18.55000,19.80000,3237000
07/18/2007,0000,19.95000,20.50000,19.55000,19.80000,4309000
07/19/2007,0000,19.95000,20.40000,19.80000,20.10000,4000000
07/20/2007,0000,20.40000,20.50000,19.65000,19.65000,2359000
07/23/2007,0000,19.60000,20.00000,19.50000,19.85000,1534000
07/24/2007,0000,20.00000,20.50000,19.60000,19.80000,2883000
07/25/2007,0000,19.80000,19.95000,19.60000,19.65000,1594000
07/26/2007,0000,19.80000,20.80000,19.70000,19.70000,5367000
07/27/2007,0000,18.70000,19.60000,18.70000,19.20000,1953000
07/31/2007,0000,20.00000,20.50000,19.60000,19.70000,4556000
08/01/2007,0000,20.00000,20.00000,18.35000,18.75000,1909000
08/02/2007,0000,18.80000,19.00000,17.45000,17.80000,3371000
08/03/2007,0000,17.80000,17.95000,17.45000,17.45000,1741000
08/06/2007,0000,16.25000,16.90000,16.25000,16.50000,2832000
08/07/2007,0000,16.80000,16.85000,16.30000,16.40000,1261000
08/08/2007,0000,16.40000,16.90000,16.40000,16.85000,1008000
08/09/2007,0000,17.10000,17.25000,16.95000,16.95000,974000
08/10/2007,0000,16.70000,16.70000,16.20000,16.50000,1078000
08/13/2007,0000,16.70000,16.70000,16.50000,16.60000,479000
08/14/2007,0000,16.90000,16.90000,16.50000,16.65000,493000
08/15/2007,0000,16.50000,16.55000,15.70000,15.95000,769000
08/16/2007,0000,15.50000,15.50000,14.85000,14.85000,1762000
08/17/2007,0000,14.60000,15.00000,13.85000,14.00000,1966000
08/20/2007,0000,14.70000,14.95000,14.50000,14.85000,1274000
08/21/2007,0000,14.90000,15.00000,14.20000,14.35000,791000
08/22/2007,0000,14.50000,14.65000,14.35000,14.55000,617000
08/23/2007,0000,14.80000,15.15000,14.75000,15.15000,1230000
08/24/2007,0000,15.15000,15.30000,14.80000,14.95000,564000
08/27/2007,0000,15.35000,15.35000,15.05000,15.25000,875000
08/28/2007,0000,15.25000,15.25000,15.05000,15.10000,429000
08/29/2007,0000,14.85000,15.00000,14.60000,15.00000,630000
08/30/2007,0000,15.20000,16.05000,15.15000,16.05000,3688000
08/31/2007,0000,16.35000,16.35000,15.85000,16.10000,2162000
09/03/2007,0000,15.55000,16.60000,15.55000,16.60000,7805000
09/04/2007,0000,16.60000,16.95000,16.30000,16.40000,1334000
09/05/2007,0000,16.50000,16.70000,16.05000,16.05000,889000
09/06/2007,0000,16.00000,16.40000,15.90000,16.35000,967000
09/07/2007,0000,16.40000,16.50000,16.00000,16.00000,765000
09/10/2007,0000,15.60000,16.50000,15.50000,16.50000,1377000
09/11/2007,0000,16.75000,17.00000,16.55000,16.60000,3064000
09/12/2007,0000,16.60000,16.80000,16.40000,16.60000,1015000
09/13/2007,0000,16.60000,16.60000,16.15000,16.15000,598000
09/14/2007,0000,16.40000,16.40000,16.15000,16.20000,375000
09/17/2007,0000,16.20000,16.20000,15.85000,15.85000,429000
09/19/2007,0000,16.00000,16.00000,15.40000,15.50000,600000
09/20/2007,0000,15.30000,15.80000,15.20000,15.20000,484000
09/21/2007,0000,15.30000,15.50000,15.20000,15.40000,358000
09/26/2007,0000,15.50000,15.65000,15.40000,15.45000,441000
09/27/2007,0000,15.60000,15.90000,15.55000,15.80000,890000
09/28/2007,0000,16.00000,16.30000,15.90000,15.90000,697000
10/01/2007,0000,16.05000,16.20000,15.90000,16.15000,615000
10/02/2007,0000,16.30000,17.25000,16.30000,16.50000,4027000
10/03/2007,0000,16.50000,16.55000,16.25000,16.30000,719000
10/04/2007,0000,16.30000,16.30000,16.10000,16.20000,390000
10/05/2007,0000,16.30000,16.40000,16.05000,16.05000,340000
10/08/2007,0000,16.30000,16.80000,16.05000,16.35000,1345000
10/09/2007,0000,16.45000,16.55000,16.30000,16.30000,521000
10/11/2007,0000,16.40000,16.45000,16.10000,16.10000,368000
10/12/2007,0000,16.10000,16.30000,15.60000,15.60000,403000
10/15/2007,0000,15.80000,15.80000,15.50000,15.55000,323000
10/16/2007,0000,15.50000,15.80000,15.45000,15.50000,444000
10/17/2007,0000,15.50000,15.70000,15.50000,15.65000,160000
10/18/2007,0000,15.70000,15.95000,15.70000,15.90000,304000
10/19/2007,0000,15.90000,16.00000,15.55000,15.55000,323000
10/22/2007,0000,15.05000,15.20000,14.90000,15.00000,362000
10/23/2007,0000,15.05000,15.40000,15.05000,15.30000,484000
10/24/2007,0000,15.50000,15.50000,15.10000,15.10000,280000
10/25/2007,0000,15.20000,15.40000,15.15000,15.15000,221000
10/26/2007,0000,15.30000,15.80000,15.05000,15.45000,1195000
10/29/2007,0000,15.25000,15.75000,15.25000,15.50000,446000
10/30/2007,0000,15.50000,15.55000,14.95000,14.95000,1400000
10/31/2007,0000,15.00000,15.30000,15.00000,15.15000,662000
11/01/2007,0000,15.15000,15.65000,15.05000,15.35000,2857000
11/02/2007,0000,15.30000,15.30000,14.90000,15.15000,754000
11/05/2007,0000,15.20000,15.20000,14.70000,14.70000,430000
11/06/2007,0000,15.00000,15.00000,14.75000,14.75000,215000
11/07/2007,0000,14.80000,14.95000,14.75000,14.80000,263000
11/08/2007,0000,14.10000,14.45000,13.80000,13.80000,1205000
11/09/2007,0000,13.60000,13.90000,12.95000,13.40000,979000
11/12/2007,0000,13.00000,13.00000,12.50000,12.55000,833000
11/13/2007,0000,12.65000,13.00000,12.65000,12.85000,368000
11/14/2007,0000,13.40000,13.70000,13.25000,13.45000,836000
11/15/2007,0000,13.40000,13.40000,13.20000,13.30000,191000
11/16/2007,0000,13.30000,13.30000,13.00000,13.20000,235000
11/19/2007,0000,13.45000,13.60000,13.20000,13.20000,272000
11/20/2007,0000,13.20000,13.20000,12.80000,13.20000,170000
11/21/2007,0000,13.00000,13.40000,13.00000,13.00000,267000
11/22/2007,0000,12.85000,13.15000,12.85000,13.00000,219000
11/23/2007,0000,13.15000,13.15000,12.80000,13.00000,353000
11/26/2007,0000,13.00000,13.20000,12.90000,13.20000,212000
11/27/2007,0000,12.80000,12.90000,12.55000,12.80000,243000
11/28/2007,0000,12.80000,13.65000,12.80000,12.90000,1086000
11/29/2007,0000,13.10000,13.25000,13.00000,13.00000,302000
11/30/2007,0000,13.25000,13.25000,13.05000,13.05000,152000
12/03/2007,0000,13.10000,13.20000,12.90000,12.90000,203000
12/04/2007,0000,13.00000,13.20000,12.90000,13.10000,227000
12/05/2007,0000,13.15000,13.30000,13.10000,13.20000,239000
12/06/2007,0000,13.30000,13.60000,13.25000,13.25000,301000
12/07/2007,0000,13.45000,13.45000,13.10000,13.15000,235000
12/10/2007,0000,13.30000,13.30000,13.00000,13.00000,105000
12/11/2007,0000,12.80000,13.00000,12.65000,12.85000,399000
12/12/2007,0000,12.65000,12.70000,12.45000,12.55000,310000
12/13/2007,0000,12.60000,12.60000,11.80000,12.05000,566000
12/14/2007,0000,11.85000,11.95000,11.25000,11.40000,1377000
12/17/2007,0000,11.30000,11.35000,10.65000,10.65000,977000
12/18/2007,0000,10.50000,10.50000,9.91000,10.10000,1657000
12/19/2007,0000,10.20000,10.55000,10.20000,10.50000,624000
12/20/2007,0000,9.77000,10.25000,9.77000,10.00000,1249000
12/21/2007,0000,9.80000,10.10000,9.60000,10.05000,978000
12/24/2007,0000,10.30000,10.40000,10.20000,10.30000,345000
12/25/2007,0000,10.35000,10.70000,10.35000,10.50000,457000
12/26/2007,0000,10.60000,10.60000,10.40000,10.45000,180000
12/27/2007,0000,10.50000,10.95000,10.50000,10.80000,421000
12/28/2007,0000,10.70000,11.00000,10.60000,11.00000,354000
12/31/2007,0000,11.30000,11.30000,11.00000,11.30000,313000
01/02/2008,0000,11.25000,11.50000,11.10000,11.25000,548000
01/03/2008,0000,11.15000,11.15000,10.80000,11.00000,317000
01/04/2008,0000,11.00000,11.15000,10.90000,11.10000,277000
01/07/2008,0000,10.90000,10.90000,10.40000,10.40000,230000
01/08/2008,0000,10.60000,10.70000,10.20000,10.50000,174000
01/09/2008,0000,10.50000,10.60000,10.25000,10.55000,134000
01/10/2008,0000,10.80000,10.80000,10.60000,10.60000,94000
01/11/2008,0000,10.60000,10.75000,10.60000,10.65000,186000
01/14/2008,0000,11.00000,11.00000,10.70000,10.80000,148000
01/15/2008,0000,10.90000,11.10000,10.70000,10.80000,883000
01/16/2008,0000,10.55000,10.55000,10.25000,10.30000,230000
01/17/2008,0000,10.30000,10.60000,10.30000,10.45000,205000
01/18/2008,0000,10.40000,10.50000,10.25000,10.50000,171000
01/21/2008,0000,10.45000,10.55000,10.25000,10.35000,144000
01/22/2008,0000,9.99000,10.10000,9.63000,9.90000,580000
01/23/2008,0000,9.90000,10.00000,9.23000,9.30000,527000
01/24/2008,0000,9.45000,9.60000,9.11000,9.22000,442000
01/25/2008,0000,9.49000,9.80000,9.37000,9.80000,269000
01/28/2008,0000,9.76000,9.76000,9.34000,9.50000,246000
01/29/2008,0000,9.60000,9.70000,9.32000,9.45000,404000
01/30/2008,0000,9.43000,9.58000,9.43000,9.55000,309000
01/31/2008,0000,10.00000,10.00000,9.71000,9.92000,439000
02/01/2008,0000,10.00000,10.10000,9.96000,10.05000,229000
02/12/2008,0000,9.99000,10.05000,9.80000,10.05000,259000
02/13/2008,0000,10.10000,10.35000,10.00000,10.25000,175000
02/14/2008,0000,10.45000,10.45000,10.20000,10.35000,328000
02/15/2008,0000,10.40000,10.50000,10.10000,10.40000,236000
02/18/2008,0000,10.40000,10.60000,10.20000,10.50000,216000
02/19/2008,0000,10.70000,10.70000,10.50000,10.65000,282000
02/20/2008,0000,10.80000,10.80000,10.55000,10.70000,214000
02/21/2008,0000,10.90000,11.10000,10.80000,11.10000,459000
02/22/2008,0000,11.00000,11.15000,10.80000,11.10000,250000
02/25/2008,0000,10.85000,11.30000,10.85000,11.25000,396000
02/26/2008,0000,11.25000,11.25000,11.10000,11.15000,378000
02/27/2008,0000,11.35000,11.35000,11.20000,11.35000,510000
02/29/2008,0000,11.35000,11.90000,11.20000,11.70000,1390000
03/03/2008,0000,11.70000,11.70000,11.35000,11.50000,305000
03/04/2008,0000,11.60000,11.65000,11.40000,11.60000,374000
03/05/2008,0000,11.65000,11.80000,11.40000,11.75000,764000
03/06/2008,0000,11.90000,12.10000,11.80000,12.10000,447000
03/07/2008,0000,11.95000,12.00000,11.80000,11.85000,329000
03/10/2008,0000,11.85000,11.90000,11.35000,11.45000,381000
03/11/2008,0000,11.45000,11.50000,11.35000,11.50000,155000
03/12/2008,0000,11.90000,11.95000,11.60000,11.65000,322000
03/13/2008,0000,11.85000,11.85000,11.45000,11.50000,229000
03/14/2008,0000,11.70000,11.70000,11.35000,11.45000,270000
03/18/2008,0000,11.10000,11.25000,10.95000,11.05000,210000
03/19/2008,0000,11.25000,11.35000,11.00000,11.10000,347000
03/20/2008,0000,11.20000,11.30000,11.00000,11.20000,198000
03/21/2008,0000,11.30000,11.45000,11.25000,11.40000,259000
03/25/2008,0000,11.85000,12.00000,11.85000,11.95000,587000
03/26/2008,0000,11.95000,12.05000,11.75000,11.85000,664000
03/27/2008,0000,11.80000,12.00000,11.75000,12.00000,590000
03/28/2008,0000,12.05000,12.80000,12.05000,12.45000,2012000
03/31/2008,0000,12.50000,12.50000,12.15000,12.25000,377000
04/01/2008,0000,12.40000,12.50000,12.30000,12.35000,605000
04/02/2008,0000,12.40000,12.70000,12.40000,12.65000,289000
04/03/2008,0000,12.80000,12.80000,12.45000,12.45000,236000
04/07/2008,0000,12.55000,12.60000,12.40000,12.50000,485000
04/08/2008,0000,12.50000,12.50000,12.25000,12.25000,319000
04/09/2008,0000,12.30000,12.35000,12.20000,12.25000,239000
04/10/2008,0000,12.25000,12.40000,12.20000,12.30000,134000
04/11/2008,0000,12.35000,12.45000,12.20000,12.20000,544000
04/14/2008,0000,12.35000,12.35000,12.20000,12.35000,217000
04/15/2008,0000,12.35000,12.35000,12.20000,12.30000,300000
04/16/2008,0000,12.35000,12.55000,12.35000,12.50000,643000
04/17/2008,0000,12.75000,12.75000,12.55000,12.60000,476000
04/18/2008,0000,12.65000,13.00000,12.60000,12.75000,1133000
04/21/2008,0000,12.95000,12.95000,12.75000,12.80000,503000
04/22/2008,0000,12.90000,12.90000,12.55000,12.70000,228000
04/23/2008,0000,12.60000,12.80000,12.60000,12.80000,155000
04/24/2008,0000,12.80000,12.80000,12.60000,12.60000,115000
04/25/2008,0000,12.55000,12.70000,12.55000,12.60000,219000
04/28/2008,0000,12.75000,12.80000,12.55000,12.55000,194000
04/29/2008,0000,12.60000,12.90000,12.45000,12.90000,442000
04/30/2008,0000,12.90000,13.20000,12.50000,12.55000,1780000
05/02/2008,0000,12.65000,12.70000,12.40000,12.40000,421000
05/05/2008,0000,12.50000,12.50000,12.20000,12.25000,180000
05/06/2008,0000,12.30000,12.40000,12.25000,12.35000,140000
05/07/2008,0000,12.50000,12.50000,12.30000,12.35000,144000
05/08/2008,0000,12.20000,12.25000,12.05000,12.10000,367000
05/09/2008,0000,12.10000,12.25000,12.10000,12.15000,174000
05/12/2008,0000,12.30000,12.35000,12.15000,12.35000,137000
05/13/2008,0000,12.40000,12.50000,12.35000,12.50000,178000
05/14/2008,0000,12.50000,12.60000,12.40000,12.40000,119000
05/15/2008,0000,12.60000,12.85000,12.40000,12.85000,1214000
05/16/2008,0000,12.90000,12.90000,12.70000,12.90000,333000
05/19/2008,0000,12.95000,13.40000,12.95000,13.40000,867000
05/20/2008,0000,13.40000,13.75000,13.10000,13.50000,1207000
05/21/2008,0000,13.25000,14.40000,13.25000,14.40000,3938000
05/22/2008,0000,14.50000,14.90000,14.30000,14.50000,4771000
05/23/2008,0000,14.70000,14.90000,14.00000,14.10000,1402000
05/26/2008,0000,14.40000,14.40000,13.30000,13.75000,1017000
05/27/2008,0000,13.80000,13.80000,13.30000,13.45000,616000
05/28/2008,0000,13.55000,13.95000,13.30000,13.45000,746000
05/29/2008,0000,13.60000,13.70000,13.30000,13.40000,441000
05/30/2008,0000,13.45000,13.55000,13.00000,13.20000,497000
06/02/2008,0000,13.30000,13.60000,13.20000,13.60000,283000
06/03/2008,0000,13.40000,13.50000,13.25000,13.35000,360000
06/04/2008,0000,13.30000,13.50000,13.25000,13.35000,159000
06/05/2008,0000,13.40000,13.75000,13.40000,13.55000,444000
06/06/2008,0000,13.75000,13.85000,13.60000,13.60000,391000
06/10/2008,0000,13.40000,13.50000,13.20000,13.25000,269000
06/11/2008,0000,13.05000,13.15000,12.35000,12.35000,1851000
06/12/2008,0000,12.40000,12.40000,11.55000,11.55000,480000
06/13/2008,0000,11.75000,12.10000,11.70000,11.80000,351000
06/16/2008,0000,12.00000,12.15000,11.90000,12.00000,174000
06/17/2008,0000,12.05000,12.05000,11.60000,12.00000,107000
06/18/2008,0000,11.95000,12.10000,11.90000,12.05000,245000
06/19/2008,0000,11.70000,11.85000,11.70000,11.70000,158000
06/20/2008,0000,11.70000,11.95000,11.50000,11.70000,462000
06/23/2008,0000,11.40000,11.45000,11.30000,11.35000,209000
06/24/2008,0000,11.20000,11.35000,11.05000,11.10000,292000
06/25/2008,0000,11.10000,11.25000,11.10000,11.15000,190000
06/26/2008,0000,11.25000,11.30000,11.10000,11.10000,248000
06/27/2008,0000,10.40000,10.75000,10.40000,10.70000,348000
06/30/2008,0000,10.70000,10.75000,9.96000,9.99000,1164000
07/01/2008,0000,10.00000,10.05000,9.60000,9.99000,519000
07/02/2008,0000,10.05000,10.40000,10.00000,10.15000,134000
07/03/2008,0000,10.05000,10.50000,10.00000,10.50000,280000
07/04/2008,0000,10.70000,10.70000,10.25000,10.25000,183000
07/07/2008,0000,10.25000,10.40000,10.25000,10.35000,150000
07/08/2008,0000,10.30000,10.35000,10.10000,10.10000,189000
07/09/2008,0000,10.30000,10.30000,10.10000,10.15000,153000
07/10/2008,0000,10.10000,10.20000,10.00000,10.15000,216000
07/11/2008,0000,10.30000,10.45000,10.15000,10.40000,229000
07/14/2008,0000,10.40000,10.50000,10.05000,10.10000,195000
07/15/2008,0000,10.10000,10.10000,9.60000,9.71000,383000
07/16/2008,0000,9.76000,9.90000,9.50000,9.50000,374000
07/17/2008,0000,9.75000,9.99000,9.70000,9.98000,233000
07/18/2008,0000,10.15000,10.15000,9.71000,9.71000,214000
07/21/2008,0000,9.80000,9.97000,9.80000,9.88000,174000
07/22/2008,0000,9.90000,10.10000,9.85000,10.05000,278000
07/23/2008,0000,10.20000,10.65000,10.15000,10.60000,414000
07/24/2008,0000,10.60000,10.70000,10.40000,10.55000,285000
07/25/2008,0000,10.35000,10.50000,10.20000,10.50000,304000
07/29/2008,0000,10.35000,10.35000,10.15000,10.20000,447000
07/30/2008,0000,10.65000,10.65000,10.35000,10.35000,279000
07/31/2008,0000,10.70000,10.70000,10.25000,10.50000,484000
08/01/2008,0000,9.00000,9.51000,9.00000,9.40000,385000
08/04/2008,0000,9.22000,9.38000,9.22000,9.23000,194000
08/05/2008,0000,9.23000,9.23000,9.01000,9.02000,289000
08/06/2008,0000,9.25000,9.29000,9.13000,9.25000,254000
08/07/2008,0000,9.80000,9.80000,9.50000,9.70000,541000
08/08/2008,0000,9.58000,10.00000,9.58000,10.00000,303000
08/11/2008,0000,10.10000,10.30000,10.00000,10.25000,141000
08/12/2008,0000,10.30000,10.35000,10.00000,10.25000,229000
08/13/2008,0000,10.15000,10.45000,10.15000,10.35000,256000
08/14/2008,0000,10.35000,10.60000,10.35000,10.60000,334000
08/15/2008,0000,10.60000,10.70000,10.35000,10.50000,167000
08/18/2008,0000,10.50000,10.50000,10.05000,10.25000,216000
08/19/2008,0000,10.10000,10.15000,10.00000,10.10000,293000
08/20/2008,0000,10.25000,10.30000,10.00000,10.25000,127000
08/21/2008,0000,10.00000,10.20000,10.00000,10.15000,119000
08/22/2008,0000,10.15000,10.25000,10.00000,10.15000,172000
08/25/2008,0000,10.25000,10.35000,10.20000,10.30000,135000
08/26/2008,0000,10.20000,10.25000,10.05000,10.15000,118000
08/27/2008,0000,10.25000,10.25000,10.10000,10.20000,94000
08/28/2008,0000,10.25000,10.25000,10.00000,10.10000,165000
08/29/2008,0000,10.25000,10.25000,10.00000,10.05000,137000
09/01/2008,0000,9.98000,10.00000,9.72000,9.75000,108000
09/02/2008,0000,9.88000,9.88000,9.53000,9.60000,155000
09/03/2008,0000,9.10000,9.60000,9.10000,9.30000,197000
09/04/2008,0000,9.05000,9.30000,8.85000,9.05000,349000
09/05/2008,0000,8.70000,8.99000,8.56000,8.68000,249000
09/08/2008,0000,9.00000,9.28000,9.00000,9.24000,168000
09/09/2008,0000,9.25000,9.25000,8.90000,8.98000,215000
09/10/2008,0000,8.76000,9.35000,8.76000,9.25000,192000
09/11/2008,0000,9.48000,9.48000,8.70000,8.72000,364000
09/12/2008,0000,8.73000,8.95000,8.73000,8.81000,110000
09/15/2008,0000,8.81000,8.81000,8.21000,8.25000,175000
09/16/2008,0000,7.68000,7.98000,7.68000,7.80000,690000
09/17/2008,0000,8.02000,8.02000,7.60000,7.60000,295000
09/18/2008,0000,7.20000,7.25000,7.07000,7.25000,589000
09/19/2008,0000,7.35000,7.75000,7.35000,7.75000,244000
09/22/2008,0000,8.08000,8.22000,8.00000,8.22000,194000
09/23/2008,0000,7.82000,8.30000,7.82000,8.30000,122000
09/24/2008,0000,8.00000,8.42000,8.00000,8.42000,157000
09/25/2008,0000,8.38000,8.98000,8.20000,8.83000,232000
09/26/2008,0000,8.85000,9.18000,8.67000,8.95000,435000
09/30/2008,0000,8.33000,8.80000,8.33000,8.80000,355000
10/01/2008,0000,8.99000,9.15000,8.71000,9.10000,298000
10/02/2008,0000,9.20000,9.40000,9.00000,9.03000,325000
10/03/2008,0000,8.71000,9.04000,8.71000,9.03000,177000
10/06/2008,0000,9.00000,9.00000,8.81000,8.85000,147000
10/07/2008,0000,8.80000,8.80000,8.36000,8.47000,125000
10/08/2008,0000,8.38000,8.40000,7.89000,7.89000,133000
10/09/2008,0000,7.98000,8.14000,7.60000,7.80000,162000
10/13/2008,0000,7.53000,7.53000,7.53000,7.53000,70000
10/14/2008,0000,7.80000,8.05000,7.68000,8.05000,114000
10/15/2008,0000,7.80000,7.80000,7.77000,7.78000,77000
10/16/2008,0000,7.51000,7.65000,7.51000,7.57000,144000
10/17/2008,0000,7.58000,7.58000,7.37000,7.38000,46000
10/20/2008,0000,7.49000,7.49000,7.13000,7.40000,365000
10/21/2008,0000,7.38000,7.57000,7.30000,7.45000,160000
10/22/2008,0000,7.43000,7.43000,7.19000,7.20000,102000
10/23/2008,0000,6.95000,7.17000,6.95000,6.95000,84000
10/24/2008,0000,6.73000,6.73000,6.71000,6.71000,86000
10/27/2008,0000,6.25000,6.25000,6.25000,6.25000,107000
10/28/2008,0000,5.82000,6.30000,5.82000,6.30000,115000
10/29/2008,0000,6.50000,6.65000,6.20000,6.39000,94000
10/30/2008,0000,6.46000,6.83000,6.30000,6.83000,89000
10/31/2008,0000,7.03000,7.03000,6.68000,6.90000,107000
11/03/2008,0000,6.95000,6.95000,6.76000,6.91000,77000
11/04/2008,0000,6.98000,6.98000,6.60000,6.90000,52000
11/05/2008,0000,6.98000,6.98000,6.77000,6.80000,169000
11/06/2008,0000,6.50000,6.50000,6.33000,6.47000,78000
11/07/2008,0000,6.02000,6.38000,6.02000,6.37000,345000
11/10/2008,0000,6.36000,6.36000,6.18000,6.26000,72000
11/11/2008,0000,6.20000,6.20000,5.90000,6.05000,61000
11/12/2008,0000,5.85000,6.00000,5.85000,5.98000,60000
11/13/2008,0000,5.94000,5.94000,5.58000,5.60000,94000
11/14/2008,0000,5.75000,5.79000,5.26000,5.65000,129000
11/17/2008,0000,5.48000,5.50000,5.32000,5.36000,91000
11/18/2008,0000,5.28000,5.42000,4.99000,5.00000,301000
11/19/2008,0000,5.02000,5.19000,5.02000,5.05000,103000
11/20/2008,0000,5.05000,5.05000,4.75000,4.90000,411000
11/21/2008,0000,4.69000,5.21000,4.60000,5.21000,480000
11/24/2008,0000,5.31000,5.36000,5.18000,5.36000,124000
11/25/2008,0000,5.42000,5.68000,5.39000,5.60000,184000
11/26/2008,0000,5.64000,5.99000,5.64000,5.99000,211000
11/27/2008,0000,6.00000,6.30000,6.00000,6.26000,152000
11/28/2008,0000,6.06000,6.59000,6.06000,6.48000,130000
12/01/2008,0000,6.57000,6.85000,6.40000,6.76000,100000
12/02/2008,0000,6.35000,6.50000,6.29000,6.30000,102000
12/03/2008,0000,6.43000,6.60000,6.32000,6.32000,51000
12/04/2008,0000,6.50000,6.50000,6.25000,6.25000,127000
12/05/2008,0000,6.46000,6.46000,6.15000,6.40000,111000
12/08/2008,0000,6.65000,6.70000,6.24000,6.50000,108000
12/09/2008,0000,6.50000,6.50000,6.36000,6.49000,61000
12/10/2008,0000,6.48000,6.64000,6.35000,6.56000,164000
12/11/2008,0000,6.50000,6.78000,6.40000,6.45000,209000
12/12/2008,0000,6.44000,6.75000,6.35000,6.35000,123000
12/15/2008,0000,6.55000,6.62000,6.38000,6.50000,98000
12/16/2008,0000,6.35000,6.52000,6.35000,6.50000,38000
12/17/2008,0000,6.69000,6.69000,6.41000,6.50000,111000
12/18/2008,0000,6.48000,6.55000,6.30000,6.50000,148000
12/19/2008,0000,6.35000,6.75000,6.35000,6.50000,85000
12/22/2008,0000,6.58000,6.58000,6.22000,6.22000,96000
12/23/2008,0000,6.15000,6.40000,6.10000,6.20000,103000
12/24/2008,0000,6.15000,6.39000,6.10000,6.22000,137000
12/25/2008,0000,6.22000,6.30000,6.22000,6.30000,49000
12/26/2008,0000,6.21000,6.41000,6.21000,6.37000,55000
12/29/2008,0000,6.47000,6.48000,6.28000,6.43000,51000
12/30/2008,0000,6.48000,6.60000,6.40000,6.55000,119000
12/31/2008,0000,6.55000,6.95000,6.50000,6.91000,363000
01/05/2009,0000,7.00000,7.18000,6.89000,6.99000,157000
01/06/2009,0000,6.99000,7.20000,6.95000,7.15000,119000
01/07/2009,0000,7.20000,7.49000,7.06000,7.48000,314000
01/08/2009,0000,7.36000,7.45000,7.01000,7.02000,134000
01/09/2009,0000,7.28000,7.30000,7.04000,7.09000,69000
01/12/2009,0000,7.09000,7.30000,7.03000,7.28000,271000
01/13/2009,0000,7.23000,7.34000,7.12000,7.18000,94000
01/14/2009,0000,7.15000,7.26000,7.10000,7.23000,78000
01/15/2009,0000,7.10000,7.25000,7.05000,7.19000,101000
01/16/2009,0000,7.15000,7.15000,7.10000,7.15000,170000
01/19/2009,0000,7.01000,7.03000,6.66000,6.79000,92000
01/20/2009,0000,6.73000,6.96000,6.66000,6.79000,413000
01/21/2009,0000,6.64000,6.78000,6.50000,6.53000,79000
02/02/2009,0000,6.70000,6.70000,6.37000,6.50000,40000
02/03/2009,0000,6.50000,6.58000,6.45000,6.56000,31000
02/04/2009,0000,6.57000,6.59000,6.50000,6.58000,28000
02/05/2009,0000,6.51000,6.97000,6.45000,6.70000,194000
02/06/2009,0000,6.70000,6.89000,6.70000,6.78000,37000
02/09/2009,0000,6.98000,6.98000,6.73000,6.84000,21000
02/10/2009,0000,6.65000,6.73000,6.65000,6.69000,33000
02/11/2009,0000,6.60000,6.60000,6.49000,6.59000,54000
02/12/2009,0000,6.45000,6.57000,6.45000,6.57000,81000
02/13/2009,0000,6.50000,6.70000,6.50000,6.70000,30000
02/16/2009,0000,6.78000,6.78000,6.60000,6.65000,21000
02/17/2009,0000,6.60000,6.74000,6.60000,6.74000,42000
02/18/2009,0000,6.71000,7.15000,6.70000,7.04000,142000
02/19/2009,0000,6.94000,6.99000,6.80000,6.96000,122000
02/20/2009,0000,7.00000,7.00000,6.80000,6.80000,54000
02/23/2009,0000,6.71000,7.20000,6.70000,6.98000,195000
02/24/2009,0000,6.73000,6.98000,6.73000,6.79000,22000
02/25/2009,0000,6.90000,6.90000,6.82000,6.89000,33000
02/26/2009,0000,6.87000,7.10000,6.87000,7.05000,174000
02/27/2009,0000,7.05000,7.10000,6.91000,7.05000,123000
03/02/2009,0000,6.91000,7.00000,6.75000,6.90000,29000
03/03/2009,0000,6.60000,6.80000,6.60000,6.80000,22000
03/04/2009,0000,6.79000,6.99000,6.64000,6.91000,800000
03/05/2009,0000,7.05000,7.19000,6.90000,7.08000,418000
03/06/2009,0000,7.01000,7.08000,6.91000,6.97000,75000
03/09/2009,0000,7.00000,7.14000,6.95000,7.14000,413000
03/10/2009,0000,7.10000,7.49000,7.05000,7.40000,998000
03/11/2009,0000,7.40000,7.46000,7.30000,7.30000,188000
03/12/2009,0000,7.35000,7.40000,7.19000,7.37000,144000
03/13/2009,0000,7.50000,7.79000,7.50000,7.61000,526000
03/16/2009,0000,7.74000,7.74000,7.52000,7.68000,101000
03/17/2009,0000,7.77000,7.97000,7.53000,7.81000,338000
03/18/2009,0000,7.90000,7.90000,7.55000,7.55000,148000
03/19/2009,0000,7.55000,7.98000,7.55000,7.65000,297000
03/20/2009,0000,7.64000,7.89000,7.52000,7.77000,263000
03/23/2009,0000,7.80000,7.89000,7.65000,7.80000,357000
03/24/2009,0000,7.98000,7.98000,7.80000,7.90000,167000
03/25/2009,0000,7.85000,8.14000,7.85000,8.10000,313000
03/26/2009,0000,8.05000,8.40000,8.05000,8.22000,373000
03/27/2009,0000,8.23000,8.62000,8.23000,8.50000,387000
03/30/2009,0000,8.52000,8.65000,7.99000,8.00000,161000
03/31/2009,0000,7.81000,8.19000,7.81000,7.86000,168000
04/01/2009,0000,7.85000,8.29000,7.85000,8.18000,241000
04/02/2009,0000,8.29000,8.70000,8.29000,8.50000,470000
04/03/2009,0000,8.75000,8.75000,8.42000,8.50000,57000
04/06/2009,0000,8.50000,8.59000,8.41000,8.56000,262000
04/07/2009,0000,8.47000,8.58000,8.41000,8.55000,240000
04/08/2009,0000,8.54000,8.78000,8.40000,8.41000,543000
04/09/2009,0000,8.41000,8.60000,8.41000,8.59000,175000
04/10/2009,0000,8.60000,8.69000,8.55000,8.56000,147000
04/13/2009,0000,8.56000,9.15000,8.56000,9.15000,498000
04/14/2009,0000,9.45000,9.79000,9.23000,9.79000,1041000
04/15/2009,0000,9.86000,10.40000,9.59000,10.30000,1802000
04/16/2009,0000,10.50000,10.50000,9.95000,10.00000,828000
04/17/2009,0000,10.10000,10.30000,9.30000,9.30000,1056000
04/20/2009,0000,9.40000,9.44000,8.90000,9.00000,367000
04/21/2009,0000,8.92000,9.26000,8.75000,9.26000,525000
04/22/2009,0000,9.26000,9.35000,9.15000,9.33000,365000
04/23/2009,0000,9.32000,9.44000,9.15000,9.15000,259000
04/24/2009,0000,9.20000,9.23000,9.01000,9.05000,283000
04/27/2009,0000,9.10000,9.30000,8.61000,8.71000,500000
04/28/2009,0000,8.92000,8.92000,8.30000,8.30000,269000
04/29/2009,0000,8.20000,8.30000,8.05000,8.17000,145000
04/30/2009,0000,8.25000,8.74000,8.25000,8.74000,204000
05/04/2009,0000,8.97000,9.17000,8.72000,9.00000,261000
05/05/2009,0000,9.00000,9.00000,8.37000,8.63000,177000
05/06/2009,0000,8.51000,8.80000,8.51000,8.73000,190000
05/07/2009,0000,8.90000,9.34000,8.73000,9.34000,597000
05/08/2009,0000,9.78000,9.78000,9.34000,9.40000,331000
05/11/2009,0000,9.45000,9.50000,9.16000,9.27000,268000
05/12/2009,0000,9.30000,9.39000,9.08000,9.24000,198000
05/13/2009,0000,9.30000,9.60000,9.15000,9.40000,315000
05/14/2009,0000,9.16000,9.30000,9.13000,9.20000,59000
05/15/2009,0000,9.26000,9.38000,9.12000,9.20000,46000
05/18/2009,0000,9.26000,9.26000,9.06000,9.20000,61000
05/19/2009,0000,9.29000,9.40000,9.05000,9.40000,220000
05/20/2009,0000,9.39000,9.48000,9.15000,9.16000,121000
05/21/2009,0000,9.16000,9.30000,9.06000,9.29000,182000
05/22/2009,0000,9.25000,9.35000,9.10000,9.10000,186000
05/25/2009,0000,9.02000,9.50000,9.02000,9.35000,262000
05/26/2009,0000,9.30000,9.35000,9.00000,9.06000,114000
05/27/2009,0000,9.05000,9.34000,9.01000,9.30000,191000
06/01/2009,0000,9.28000,9.28000,9.10000,9.19000,62000
06/02/2009,0000,9.21000,9.21000,9.00000,9.05000,295000
06/03/2009,0000,9.09000,9.09000,8.70000,8.71000,171000
06/04/2009,0000,8.70000,8.72000,8.30000,8.64000,279000
06/05/2009,0000,8.63000,8.94000,8.51000,8.94000,135000
06/08/2009,0000,8.92000,9.20000,8.85000,8.92000,172000
06/09/2009,0000,8.95000,9.04000,8.61000,8.80000,47000
06/10/2009,0000,9.00000,9.02000,8.70000,8.73000,113000
06/11/2009,0000,8.75000,8.75000,8.40000,8.69000,98000
06/12/2009,0000,8.67000,9.00000,8.42000,8.84000,379000
06/15/2009,0000,8.84000,8.85000,8.25000,8.25000,196000
06/16/2009,0000,8.24000,8.35000,8.11000,8.30000,35000
06/17/2009,0000,8.37000,8.37000,8.13000,8.13000,40000
06/18/2009,0000,8.10000,8.15000,8.00000,8.02000,40000
06/19/2009,0000,8.02000,8.02000,7.82000,8.00000,110000
06/22/2009,0000,8.01000,8.20000,7.52000,8.03000,696000
06/23/2009,0000,7.80000,7.90000,7.67000,7.70000,154000
06/24/2009,0000,7.55000,7.86000,7.55000,7.86000,137000
06/25/2009,0000,7.90000,7.96000,7.80000,7.85000,68000
06/26/2009,0000,7.85000,8.08000,7.81000,8.02000,137000
06/29/2009,0000,8.07000,8.07000,8.00000,8.04000,97000
06/30/2009,0000,8.14000,8.19000,8.00000,8.04000,96000
07/01/2009,0000,8.00000,8.18000,8.00000,8.18000,76000
07/02/2009,0000,8.17000,8.28000,8.10000,8.20000,59000
07/03/2009,0000,8.12000,8.26000,8.12000,8.24000,39000
07/06/2009,0000,8.01000,8.28000,8.01000,8.24000,96000
07/07/2009,0000,8.20000,8.49000,8.16000,8.41000,104000
07/08/2009,0000,8.39000,8.39000,8.26000,8.34000,53000
07/09/2009,0000,8.28000,8.50000,8.28000,8.39000,89000
07/10/2009,0000,8.35000,8.97000,8.35000,8.88000,419000
07/13/2009,0000,9.19000,9.19000,8.75000,8.75000,205000
07/14/2009,0000,8.50000,9.09000,8.50000,8.91000,597000
07/15/2009,0000,9.09000,9.25000,8.95000,9.01000,348000
07/16/2009,0000,9.01000,9.12000,8.70000,8.73000,299000
07/17/2009,0000,8.80000,8.95000,8.72000,8.92000,93000
07/20/2009,0000,8.92000,8.96000,8.77000,8.90000,67000
07/21/2009,0000,8.90000,8.90000,8.70000,8.89000,112000
07/22/2009,0000,8.86000,9.38000,8.85000,9.22000,360000
07/23/2009,0000,9.22000,9.40000,9.08000,9.35000,278000
07/24/2009,0000,9.40000,9.50000,9.26000,9.40000,287000
07/27/2009,0000,9.41000,9.46000,9.38000,9.40000,279000
07/28/2009,0000,9.21000,9.49000,9.21000,9.42000,218000
07/29/2009,0000,9.25000,9.55000,9.25000,9.46000,122000
07/30/2009,0000,9.46000,9.46000,9.10000,9.20000,304000
07/31/2009,0000,9.40000,9.40000,9.20000,9.33000,133000
08/03/2009,0000,9.30000,9.98000,9.30000,9.98000,1037000
08/04/2009,0000,10.65000,10.65000,10.50000,10.65000,3165000
08/05/2009,0000,11.20000,11.20000,10.20000,10.40000,2795000
08/06/2009,0000,10.60000,10.60000,9.97000,10.20000,683000
08/10/2009,0000,10.40000,10.90000,10.30000,10.90000,1708000
08/11/2009,0000,11.10000,11.10000,10.20000,10.40000,1162000
08/12/2009,0000,10.10000,10.65000,10.10000,10.40000,571000
08/13/2009,0000,10.40000,10.95000,10.40000,10.90000,654000
08/14/2009,0000,10.90000,11.60000,10.85000,11.50000,1534000
08/17/2009,0000,11.50000,11.95000,11.50000,11.70000,1894000
08/18/2009,0000,11.10000,11.60000,10.90000,11.15000,802000
08/19/2009,0000,11.25000,11.40000,11.10000,11.15000,377000
08/20/2009,0000,11.15000,11.30000,10.50000,10.80000,420000
08/21/2009,0000,10.85000,11.20000,10.50000,10.60000,348000
08/24/2009,0000,10.80000,11.10000,10.65000,10.80000,256000
08/25/2009,0000,10.80000,10.90000,10.65000,10.65000,99000
08/26/2009,0000,10.70000,10.80000,10.30000,10.40000,361000
08/27/2009,0000,10.35000,10.70000,10.05000,10.60000,361000
08/28/2009,0000,10.70000,11.10000,10.60000,10.80000,983000
08/31/2009,0000,10.90000,10.90000,10.50000,10.70000,171000
09/01/2009,0000,10.60000,10.95000,10.35000,10.65000,1163000
09/02/2009,0000,10.55000,10.90000,10.45000,10.70000,172000
09/03/2009,0000,10.90000,10.90000,10.60000,10.65000,163000
09/04/2009,0000,10.85000,10.85000,10.40000,10.50000,245000
09/07/2009,0000,10.80000,10.80000,10.40000,10.50000,349000
09/08/2009,0000,10.55000,10.80000,10.50000,10.60000,197000
09/09/2009,0000,10.60000,10.80000,10.35000,10.35000,198000
09/10/2009,0000,10.60000,10.80000,10.25000,10.30000,304000
09/11/2009,0000,10.30000,10.50000,10.30000,10.40000,154000
09/14/2009,0000,10.60000,10.70000,10.35000,10.50000,142000
09/15/2009,0000,10.60000,10.75000,10.50000,10.65000,336000
09/16/2009,0000,10.65000,11.35000,10.65000,11.35000,2209000
09/17/2009,0000,11.50000,11.80000,11.40000,11.45000,2405000
09/18/2009,0000,11.60000,11.80000,11.30000,11.30000,1674000
09/21/2009,0000,11.60000,11.70000,11.40000,11.50000,861000
09/22/2009,0000,11.65000,11.65000,11.25000,11.25000,432000
09/23/2009,0000,11.25000,11.35000,10.70000,10.70000,752000
09/24/2009,0000,10.90000,10.90000,10.60000,10.65000,350000
09/25/2009,0000,10.55000,11.20000,10.55000,11.05000,526000
09/28/2009,0000,11.05000,11.15000,10.75000,11.00000,244000
09/29/2009,0000,11.10000,11.25000,10.80000,11.00000,258000
09/30/2009,0000,10.95000,11.20000,10.80000,11.00000,316000
10/01/2009,0000,11.05000,11.20000,10.75000,10.90000,354000
10/02/2009,0000,10.90000,11.30000,10.75000,11.15000,558000
10/05/2009,0000,11.30000,11.60000,11.00000,11.40000,540000
10/06/2009,0000,11.40000,12.10000,11.40000,11.85000,1813000
10/07/2009,0000,12.40000,12.65000,12.30000,12.65000,4780000
10/08/2009,0000,12.60000,12.85000,12.30000,12.30000,2786000
10/09/2009,0000,12.50000,13.15000,12.40000,13.15000,4057000
10/12/2009,0000,13.45000,13.65000,13.00000,13.40000,3301000
10/13/2009,0000,13.40000,13.40000,12.85000,13.20000,1364000
10/14/2009,0000,13.30000,14.10000,13.05000,14.10000,3981000
10/15/2009,0000,14.10000,14.10000,13.50000,13.55000,2158000
10/16/2009,0000,13.50000,13.90000,13.35000,13.40000,2404000
10/19/2009,0000,13.40000,13.80000,13.30000,13.70000,1655000
10/20/2009,0000,13.80000,13.95000,13.70000,13.75000,1307000
10/21/2009,0000,13.90000,14.65000,13.80000,14.10000,2672000
10/22/2009,0000,14.20000,14.40000,13.50000,13.75000,1599000
10/23/2009,0000,14.30000,14.30000,13.80000,13.80000,1995000
10/26/2009,0000,14.20000,14.20000,13.60000,13.80000,777000
10/27/2009,0000,13.80000,13.90000,13.30000,13.70000,930000
10/28/2009,0000,13.60000,13.70000,13.40000,13.40000,559000
10/29/2009,0000,13.10000,13.50000,12.55000,12.95000,1419000
10/30/2009,0000,13.20000,13.20000,12.40000,12.50000,1018000
11/02/2009,0000,11.90000,12.40000,11.90000,12.40000,468000
11/03/2009,0000,12.25000,12.65000,12.25000,12.55000,351000
11/04/2009,0000,12.60000,12.80000,12.55000,12.80000,353000
11/05/2009,0000,12.90000,13.55000,12.80000,13.15000,500000
11/06/2009,0000,13.25000,13.45000,12.80000,12.80000,198000
11/09/2009,0000,12.80000,13.65000,12.65000,13.65000,5876000
11/10/2009,0000,13.80000,13.90000,13.30000,13.30000,1678000
11/11/2009,0000,13.20000,13.60000,12.65000,12.65000,1395000
11/12/2009,0000,13.00000,13.10000,12.40000,12.60000,1403000
11/13/2009,0000,12.60000,13.15000,12.60000,12.85000,563000
11/16/2009,0000,13.00000,13.05000,12.80000,12.85000,697000
11/17/2009,0000,13.00000,13.30000,12.65000,13.00000,1396000
11/18/2009,0000,13.10000,13.40000,13.00000,13.10000,1032000
11/19/2009,0000,13.20000,14.00000,13.20000,13.75000,4664000
11/20/2009,0000,13.90000,14.70000,13.85000,14.70000,6326000
11/23/2009,0000,15.70000,15.70000,15.40000,15.70000,10785000
11/24/2009,0000,16.30000,16.70000,15.90000,16.15000,10186000
11/25/2009,0000,16.15000,17.00000,15.75000,16.20000,6884000
11/26/2009,0000,16.80000,16.90000,16.30000,16.55000,4056000
11/27/2009,0000,16.30000,16.45000,15.90000,15.90000,4098000
11/30/2009,0000,16.50000,17.00000,16.35000,17.00000,3752000
12/01/2009,0000,17.50000,17.90000,17.20000,17.70000,7448000
12/02/2009,0000,17.70000,17.85000,16.90000,16.90000,6277000
12/03/2009,0000,17.00000,17.70000,17.00000,17.20000,6410000
12/04/2009,0000,17.45000,18.40000,17.40000,18.40000,11282000
12/07/2009,0000,19.65000,19.65000,19.65000,19.65000,2447000
12/08/2009,0000,21.00000,21.00000,21.00000,21.00000,1439000
12/09/2009,0000,22.45000,22.45000,21.50000,22.45000,17434000
12/11/2009,0000,21.80000,23.15000,21.80000,23.15000,6313000
12/14/2009,0000,24.75000,24.75000,24.75000,24.75000,2610000
12/15/2009,0000,26.45000,26.45000,25.00000,25.55000,9160000
12/16/2009,0000,25.00000,25.00000,24.00000,24.30000,7965000
12/17/2009,0000,24.30000,25.00000,22.60000,22.60000,7543000
12/18/2009,0000,21.80000,23.50000,21.80000,22.70000,7841000
12/21/2009,0000,22.70000,23.05000,22.00000,22.10000,4162000
12/22/2009,0000,22.50000,23.60000,22.30000,23.60000,8467000
12/23/2009,0000,24.30000,24.30000,22.30000,22.95000,9086000
12/25/2009,0000,23.00000,23.00000,22.45000,22.45000,3759000
12/28/2009,0000,22.45000,22.90000,21.50000,21.70000,7109000
12/29/2009,0000,21.80000,22.45000,21.70000,22.40000,6497851
