DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.37000,14.42000,14.27000,14.37000,2310600
04/03/2007,0000,14.32000,14.37000,14.23000,14.27000,3499500
04/04/2007,0000,14.47000,14.57000,14.37000,14.57000,6165000
04/09/2007,0000,14.76000,14.76000,14.57000,14.66000,6763300
04/10/2007,0000,14.66000,15.05000,14.66000,15.05000,16580000
04/11/2007,0000,15.05000,15.05000,14.71000,14.86000,6756200
04/12/2007,0000,14.76000,14.86000,14.66000,14.66000,2745400
04/13/2007,0000,14.66000,14.86000,14.66000,14.81000,5535200
04/16/2007,0000,14.76000,14.81000,14.61000,14.71000,4374200
04/17/2007,0000,14.71000,14.81000,14.52000,14.57000,4055000
04/18/2007,0000,14.52000,14.71000,14.52000,14.71000,2851100
04/19/2007,0000,14.76000,14.86000,14.57000,14.66000,4181400
04/20/2007,0000,14.71000,14.76000,14.52000,14.61000,1980000
04/23/2007,0000,14.66000,14.71000,14.42000,14.57000,4097800
04/24/2007,0000,14.57000,14.61000,14.52000,14.61000,1842200
04/25/2007,0000,14.57000,14.61000,14.52000,14.57000,1083200
04/26/2007,0000,14.61000,14.61000,14.52000,14.52000,2116400
04/27/2007,0000,14.52000,14.61000,14.42000,14.47000,3066000
04/30/2007,0000,14.47000,14.47000,14.03000,14.18000,4595500
05/02/2007,0000,14.18000,14.27000,13.98000,14.13000,3849300
05/03/2007,0000,14.13000,14.23000,13.93000,14.03000,3331700
05/04/2007,0000,14.03000,14.18000,13.98000,14.18000,4135700
05/07/2007,0000,14.37000,14.37000,14.08000,14.27000,5040400
05/08/2007,0000,14.27000,14.27000,14.08000,14.18000,1824300
05/09/2007,0000,14.18000,14.23000,14.08000,14.23000,2460500
05/10/2007,0000,14.18000,14.23000,14.08000,14.23000,3063900
05/11/2007,0000,14.08000,14.23000,14.08000,14.13000,946800
05/14/2007,0000,14.08000,14.37000,13.98000,14.13000,4212800
05/15/2007,0000,14.13000,14.18000,13.93000,14.08000,2239900
05/16/2007,0000,14.08000,14.08000,13.98000,14.03000,1014600
05/17/2007,0000,14.08000,14.18000,14.03000,14.03000,1312400
05/18/2007,0000,14.08000,14.23000,13.98000,14.23000,2398400
05/21/2007,0000,14.23000,14.23000,14.03000,14.13000,3202400
05/22/2007,0000,14.13000,14.42000,14.03000,14.23000,5363100
05/23/2007,0000,14.32000,14.32000,14.13000,14.18000,2229900
05/24/2007,0000,14.18000,14.23000,14.03000,14.08000,1455200
05/25/2007,0000,14.08000,14.23000,13.98000,14.08000,4999000
05/28/2007,0000,14.13000,14.13000,13.98000,14.03000,2269900
05/29/2007,0000,14.03000,14.13000,13.93000,13.98000,2327000
05/30/2007,0000,13.98000,14.08000,13.84000,14.03000,3822900
05/31/2007,0000,14.08000,14.08000,13.84000,13.84000,4130700
06/01/2007,0000,13.89000,14.03000,13.84000,13.98000,3071800
06/04/2007,0000,14.03000,14.32000,13.98000,14.18000,6932600
06/05/2007,0000,14.18000,14.23000,14.03000,14.03000,2684700
06/06/2007,0000,14.08000,14.13000,13.93000,13.98000,2526900
06/07/2007,0000,14.03000,14.03000,13.93000,13.93000,4100000
06/08/2007,0000,13.98000,14.03000,13.89000,13.98000,1398800
06/11/2007,0000,13.98000,14.08000,13.93000,14.03000,3351700
06/12/2007,0000,14.08000,14.18000,14.03000,14.18000,3256000
06/13/2007,0000,14.18000,14.23000,14.03000,14.13000,2423400
06/14/2007,0000,14.13000,14.18000,14.08000,14.08000,2456300
06/15/2007,0000,14.08000,14.23000,14.03000,14.18000,3930000
06/20/2007,0000,14.18000,14.32000,14.13000,14.32000,5254600
06/21/2007,0000,14.37000,14.52000,14.37000,14.37000,8516300
06/22/2007,0000,14.52000,14.52000,14.18000,14.32000,4780500
06/25/2007,0000,14.37000,14.52000,14.27000,14.37000,7909400
06/26/2007,0000,14.52000,14.57000,14.32000,14.37000,8137900
06/27/2007,0000,14.37000,14.37000,14.27000,14.32000,1915700
06/28/2007,0000,14.37000,14.52000,14.32000,14.47000,6311400
06/29/2007,0000,14.42000,14.52000,14.32000,14.37000,4401300
07/02/2007,0000,14.42000,14.47000,14.27000,14.47000,2494100
07/03/2007,0000,14.37000,14.47000,14.37000,14.42000,2392000
07/04/2007,0000,14.42000,14.71000,14.42000,14.66000,18784200
07/05/2007,0000,14.66000,15.29000,14.66000,15.05000,30857200
07/06/2007,0000,15.20000,15.54000,15.05000,15.44000,38893800
07/09/2007,0000,15.54000,15.68000,15.44000,15.49000,18926300
07/10/2007,0000,15.54000,15.63000,15.34000,15.39000,10014400
07/11/2007,0000,15.29000,15.49000,15.20000,15.34000,6117100
07/12/2007,0000,15.34000,15.68000,15.34000,15.68000,18880600
07/13/2007,0000,15.73000,15.78000,15.54000,15.63000,10699100
07/16/2007,0000,15.63000,15.68000,15.49000,15.58000,10486400
07/17/2007,0000,15.58000,15.58000,15.20000,15.34000,7724400
07/18/2007,0000,15.34000,15.54000,15.25000,15.44000,11011900
07/19/2007,0000,15.34000,15.44000,15.15000,15.25000,4530500
07/20/2007,0000,15.25000,15.44000,15.20000,15.34000,4880400
07/23/2007,0000,15.39000,15.44000,15.20000,15.25000,7174600
07/24/2007,0000,15.25000,15.39000,15.15000,15.25000,5514500
07/25/2007,0000,15.25000,15.29000,15.10000,15.25000,4665500
07/26/2007,0000,15.25000,15.29000,14.95000,14.95000,11251800
07/27/2007,0000,14.61000,14.71000,14.42000,14.42000,9810900
07/30/2007,0000,14.27000,14.57000,14.23000,14.42000,5203200
07/31/2007,0000,14.57000,14.86000,14.42000,14.76000,6772600
08/01/2007,0000,14.57000,14.81000,13.89000,13.89000,13686700
08/02/2007,0000,14.27000,14.47000,13.64000,13.89000,21998800
08/03/2007,0000,13.98000,14.37000,13.89000,14.27000,9629500
08/06/2007,0000,13.98000,14.18000,13.93000,14.08000,4300600
08/07/2007,0000,14.27000,14.32000,14.03000,14.08000,2761900
08/08/2007,0000,14.08000,14.27000,14.08000,14.27000,3897900
08/09/2007,0000,14.37000,14.42000,14.13000,14.23000,4964000
08/10/2007,0000,14.08000,14.13000,13.93000,14.08000,4524800
08/13/2007,0000,14.08000,14.23000,13.93000,14.08000,5292400
08/14/2007,0000,14.08000,14.27000,13.98000,14.08000,2728300
08/15/2007,0000,14.03000,14.18000,13.74000,13.89000,8373500
08/16/2007,0000,13.79000,13.79000,13.11000,13.21000,10495600
08/17/2007,0000,13.25000,13.45000,12.57000,12.62000,10186500
08/20/2007,0000,13.11000,13.16000,12.14000,12.82000,21536900
08/21/2007,0000,12.70000,12.70000,12.30000,12.60000,8741000
08/22/2007,0000,12.50000,12.80000,12.40000,12.55000,4666900
08/23/2007,0000,12.70000,12.95000,12.60000,12.80000,11465900
08/24/2007,0000,12.80000,12.90000,12.80000,12.85000,5297800
08/27/2007,0000,12.90000,12.90000,12.60000,12.80000,6057000
08/28/2007,0000,12.60000,12.80000,12.55000,12.75000,2964700
08/29/2007,0000,12.60000,12.70000,12.55000,12.65000,4944200
08/30/2007,0000,12.85000,12.95000,12.70000,12.85000,5533600
08/31/2007,0000,12.95000,13.05000,12.85000,12.95000,6240800
09/03/2007,0000,13.00000,13.10000,12.90000,12.90000,3631000
09/04/2007,0000,12.90000,13.05000,12.85000,12.95000,3353700
09/05/2007,0000,13.00000,13.00000,12.85000,12.85000,6568700
09/06/2007,0000,12.80000,12.95000,12.70000,12.90000,2502200
09/07/2007,0000,12.90000,13.00000,12.85000,13.00000,3195600
09/10/2007,0000,12.90000,12.95000,12.70000,12.90000,2297000
09/11/2007,0000,12.90000,13.20000,12.85000,13.20000,4869300
09/12/2007,0000,13.20000,13.30000,13.10000,13.20000,4199600
09/13/2007,0000,13.00000,13.10000,12.85000,13.00000,4033200
09/14/2007,0000,12.85000,12.95000,12.80000,12.85000,3569300
09/17/2007,0000,12.80000,12.90000,12.75000,12.80000,2978600
09/19/2007,0000,13.00000,13.00000,12.75000,12.80000,5815100
09/20/2007,0000,12.80000,12.95000,12.70000,12.75000,3373800
09/21/2007,0000,12.70000,12.90000,12.65000,12.90000,3016700
09/26/2007,0000,12.90000,13.25000,12.80000,13.25000,5429600
09/27/2007,0000,13.30000,13.50000,13.20000,13.50000,5206300
09/28/2007,0000,13.50000,13.60000,13.15000,13.30000,3526300
10/01/2007,0000,13.45000,13.80000,13.35000,13.65000,15391600
10/02/2007,0000,13.70000,14.00000,13.60000,13.75000,10667100
10/03/2007,0000,13.80000,14.05000,13.60000,13.85000,9690900
10/04/2007,0000,13.80000,13.95000,13.70000,13.80000,2838500
10/05/2007,0000,13.70000,13.90000,13.65000,13.90000,2184700
10/08/2007,0000,13.90000,14.05000,13.75000,14.00000,6637400
10/09/2007,0000,14.00000,14.60000,13.95000,14.30000,16226400
10/11/2007,0000,14.35000,14.55000,14.25000,14.35000,9123000
10/12/2007,0000,14.30000,14.50000,14.15000,14.25000,5015600
10/15/2007,0000,14.35000,14.35000,14.15000,14.30000,2295600
10/16/2007,0000,14.30000,14.30000,14.10000,14.20000,2149300
10/17/2007,0000,14.30000,14.30000,14.10000,14.20000,2653400
10/18/2007,0000,14.15000,14.35000,14.05000,14.25000,3020900
10/19/2007,0000,14.30000,14.75000,14.30000,14.70000,18619800
10/22/2007,0000,14.30000,14.70000,14.30000,14.65000,8122500
10/23/2007,0000,14.60000,14.85000,14.50000,14.80000,10251800
10/24/2007,0000,14.85000,14.90000,14.65000,14.75000,5650700
10/25/2007,0000,14.75000,14.80000,14.60000,14.75000,6067400
10/26/2007,0000,14.80000,14.80000,14.65000,14.80000,2559100
10/29/2007,0000,14.85000,15.10000,14.75000,15.00000,18431200
10/30/2007,0000,15.00000,15.10000,14.95000,15.00000,5162600
10/31/2007,0000,15.05000,15.05000,14.70000,14.90000,3182400
11/01/2007,0000,14.90000,14.95000,14.80000,14.90000,4940100
11/02/2007,0000,14.80000,14.80000,14.55000,14.65000,4648900
11/05/2007,0000,14.65000,14.65000,14.35000,14.60000,5581400
11/06/2007,0000,14.50000,14.65000,14.40000,14.40000,2770600
11/07/2007,0000,14.60000,14.85000,14.40000,14.70000,6283100
11/08/2007,0000,14.45000,14.50000,13.85000,14.00000,7389000
11/09/2007,0000,14.00000,14.40000,14.00000,14.30000,2983400
11/12/2007,0000,14.00000,14.05000,13.80000,13.90000,4908200
11/13/2007,0000,14.05000,14.10000,13.70000,13.75000,3710800
11/14/2007,0000,14.20000,14.70000,14.00000,14.15000,4370100
11/15/2007,0000,14.20000,14.50000,14.15000,14.40000,3556100
11/16/2007,0000,14.40000,14.65000,14.20000,14.55000,8678600
11/19/2007,0000,14.65000,14.75000,14.55000,14.55000,9824700
11/20/2007,0000,14.45000,14.75000,14.10000,14.70000,5257600
11/21/2007,0000,14.65000,14.65000,14.20000,14.25000,3177600
11/22/2007,0000,14.10000,14.35000,14.10000,14.15000,3090900
11/23/2007,0000,14.20000,14.30000,14.15000,14.20000,2807300
11/26/2007,0000,14.30000,14.35000,14.20000,14.30000,2629800
11/27/2007,0000,14.15000,14.30000,13.85000,14.20000,2531400
11/28/2007,0000,14.30000,14.60000,14.25000,14.30000,3342600
11/29/2007,0000,14.45000,14.60000,14.30000,14.40000,6014800
11/30/2007,0000,14.45000,14.65000,14.15000,14.15000,5654900
12/03/2007,0000,14.30000,14.40000,14.20000,14.35000,1433800
12/04/2007,0000,14.30000,14.40000,14.15000,14.35000,4054000
12/05/2007,0000,14.20000,14.65000,14.20000,14.45000,5891300
12/06/2007,0000,14.65000,14.65000,14.45000,14.60000,1912900
12/07/2007,0000,14.65000,14.65000,14.40000,14.55000,1953100
12/10/2007,0000,14.50000,14.65000,14.20000,14.30000,2206900
12/11/2007,0000,14.35000,14.45000,14.25000,14.45000,1124600
12/12/2007,0000,14.35000,14.55000,14.20000,14.55000,1812400
12/13/2007,0000,14.50000,14.55000,14.00000,14.00000,3388300
12/14/2007,0000,14.00000,14.10000,13.60000,13.85000,3963100
12/17/2007,0000,13.80000,13.90000,13.40000,13.40000,3414000
12/18/2007,0000,13.20000,13.80000,13.20000,13.80000,4744500
12/19/2007,0000,13.90000,13.95000,13.60000,13.70000,1870600
12/20/2007,0000,13.70000,13.80000,13.35000,13.45000,3250400
12/21/2007,0000,13.45000,13.55000,13.20000,13.40000,3345400
12/24/2007,0000,13.60000,13.65000,13.40000,13.65000,1948300
12/25/2007,0000,13.65000,13.95000,13.50000,13.90000,2245000
12/26/2007,0000,13.90000,14.40000,13.80000,14.30000,6597900
12/27/2007,0000,14.40000,14.45000,14.30000,14.35000,4615600
12/28/2007,0000,14.50000,14.90000,14.35000,14.55000,8285500
12/31/2007,0000,14.65000,14.70000,14.50000,14.55000,2651300
01/02/2008,0000,14.50000,15.25000,14.40000,14.65000,27994600
01/03/2008,0000,14.45000,14.80000,14.35000,14.55000,7302300
01/04/2008,0000,14.50000,14.75000,14.50000,14.70000,3407800
01/07/2008,0000,14.45000,14.60000,14.25000,14.25000,4705700
01/08/2008,0000,14.50000,14.80000,14.30000,14.50000,8464400
01/09/2008,0000,14.75000,14.80000,14.50000,14.50000,8881100
01/10/2008,0000,14.75000,15.00000,14.60000,14.95000,18846600
01/11/2008,0000,15.10000,15.10000,14.70000,15.05000,18425700
01/14/2008,0000,16.10000,16.10000,15.65000,16.10000,72990896
01/15/2008,0000,16.80000,17.20000,16.50000,17.20000,62053300
01/16/2008,0000,17.45000,18.40000,16.85000,17.40000,77119800
01/17/2008,0000,17.30000,17.30000,16.20000,16.50000,34093300
01/18/2008,0000,16.30000,17.65000,15.90000,17.65000,39606800
01/21/2008,0000,17.70000,18.85000,17.45000,18.45000,64379500
01/22/2008,0000,17.20000,17.50000,17.20000,17.20000,38738000
01/23/2008,0000,17.45000,17.45000,16.30000,16.40000,62556700
01/24/2008,0000,17.00000,17.45000,16.35000,17.00000,48302100
01/25/2008,0000,17.00000,17.00000,16.60000,16.75000,21513200
01/28/2008,0000,16.60000,17.00000,15.60000,15.60000,32244800
01/29/2008,0000,15.75000,15.95000,15.35000,15.50000,23797100
01/30/2008,0000,15.50000,15.95000,15.50000,15.70000,21136700
01/31/2008,0000,15.70000,16.00000,15.25000,15.55000,13812800
02/01/2008,0000,15.80000,16.60000,15.70000,16.60000,27168800
02/12/2008,0000,16.50000,16.80000,16.20000,16.30000,17309400
02/13/2008,0000,16.60000,16.90000,15.80000,15.90000,28905700
02/14/2008,0000,16.10000,16.85000,16.10000,16.80000,36885400
02/15/2008,0000,16.75000,17.15000,16.65000,17.15000,37723000
02/18/2008,0000,17.20000,17.20000,16.65000,16.70000,19259800
02/19/2008,0000,16.75000,16.85000,16.50000,16.60000,22865200
02/20/2008,0000,16.40000,16.40000,15.90000,16.00000,29167700
02/21/2008,0000,16.10000,16.20000,15.95000,16.10000,16141100
02/22/2008,0000,15.95000,16.20000,15.85000,16.20000,11519200
02/25/2008,0000,16.55000,16.80000,16.35000,16.65000,34786600
02/26/2008,0000,16.80000,16.90000,16.30000,16.35000,19693800
02/27/2008,0000,16.50000,17.20000,16.45000,17.10000,37736800
02/29/2008,0000,17.00000,17.40000,16.85000,17.05000,35726100
03/03/2008,0000,16.90000,17.60000,16.90000,17.50000,38007900
03/04/2008,0000,17.65000,18.70000,17.40000,18.70000,133696304
03/05/2008,0000,18.50000,18.75000,18.15000,18.40000,53316400
03/06/2008,0000,18.65000,18.90000,17.90000,18.00000,39441800
03/07/2008,0000,17.80000,18.20000,17.00000,17.40000,44338900
03/10/2008,0000,17.40000,17.55000,17.15000,17.40000,20002400
03/11/2008,0000,17.30000,17.60000,17.30000,17.40000,22835400
03/12/2008,0000,17.80000,17.90000,17.35000,17.40000,28854400
03/13/2008,0000,17.40000,17.50000,16.50000,16.50000,24109100
03/14/2008,0000,16.65000,16.85000,16.50000,16.75000,23035800
03/17/2008,0000,16.80000,17.35000,16.65000,17.25000,23637600
03/18/2008,0000,17.25000,18.45000,17.20000,18.45000,63557200
03/19/2008,0000,18.70000,18.75000,17.80000,17.90000,70383904
03/20/2008,0000,17.90000,18.85000,17.75000,18.85000,68962496
03/21/2008,0000,18.90000,18.90000,18.40000,18.80000,62481100
03/24/2008,0000,20.10000,20.10000,19.30000,19.30000,129290096
03/25/2008,0000,19.20000,19.20000,17.95000,17.95000,60869000
03/26/2008,0000,17.90000,18.25000,17.20000,17.45000,58906200
03/27/2008,0000,17.30000,17.35000,16.75000,17.05000,47420200
03/28/2008,0000,17.25000,18.10000,17.25000,17.80000,54544300
03/31/2008,0000,17.85000,18.10000,17.65000,17.65000,27842100
04/01/2008,0000,17.95000,18.05000,17.45000,17.45000,17037600
04/02/2008,0000,17.85000,17.90000,17.65000,17.80000,12660500
04/03/2008,0000,17.80000,18.00000,17.30000,17.40000,24977100
04/07/2008,0000,17.70000,18.45000,17.60000,18.10000,27759600
04/08/2008,0000,18.00000,18.20000,17.80000,17.85000,22387500
04/09/2008,0000,17.85000,18.60000,17.85000,17.95000,35095200
04/10/2008,0000,18.15000,18.45000,17.95000,18.35000,20218700
04/11/2008,0000,18.50000,18.50000,18.10000,18.10000,25203200
04/14/2008,0000,18.40000,18.40000,18.10000,18.25000,13775400
04/15/2008,0000,18.45000,18.55000,17.95000,18.00000,16904500
04/16/2008,0000,18.00000,18.20000,17.75000,18.20000,30089200
04/17/2008,0000,18.25000,18.30000,17.80000,17.80000,20907200
04/18/2008,0000,18.00000,18.15000,17.70000,17.75000,17077100
04/21/2008,0000,17.95000,17.95000,16.55000,16.65000,57196400
04/22/2008,0000,16.65000,16.95000,16.65000,16.95000,19745800
04/23/2008,0000,16.80000,16.90000,16.65000,16.85000,21525700
04/24/2008,0000,16.85000,17.10000,16.80000,16.80000,18251000
04/25/2008,0000,16.85000,16.95000,16.35000,16.40000,22903300
04/28/2008,0000,16.60000,16.60000,16.35000,16.45000,10185900
04/29/2008,0000,16.40000,16.40000,15.85000,15.90000,36758500
04/30/2008,0000,15.95000,16.35000,15.85000,16.25000,20104300
05/02/2008,0000,16.45000,16.50000,15.80000,15.85000,22474200
05/05/2008,0000,15.80000,15.85000,15.10000,15.15000,26415200
05/06/2008,0000,15.15000,15.25000,14.70000,15.15000,38089100
05/07/2008,0000,15.25000,15.40000,15.10000,15.10000,12056600
05/08/2008,0000,15.00000,15.70000,14.95000,15.60000,17532700
05/09/2008,0000,15.55000,15.60000,15.40000,15.40000,8720200
05/12/2008,0000,15.60000,15.70000,15.25000,15.25000,8058100
05/13/2008,0000,15.35000,15.45000,14.90000,15.45000,16806000
05/14/2008,0000,15.45000,15.70000,15.20000,15.25000,20324100
05/15/2008,0000,15.50000,16.30000,15.40000,16.30000,52582800
05/16/2008,0000,16.60000,16.60000,16.30000,16.35000,43093000
05/19/2008,0000,16.55000,16.90000,16.50000,16.75000,31586800
05/20/2008,0000,16.80000,16.80000,15.80000,15.90000,35399600
05/21/2008,0000,15.80000,16.10000,15.70000,15.90000,12978700
05/22/2008,0000,15.70000,16.30000,15.60000,15.90000,18251700
05/23/2008,0000,16.10000,16.25000,15.60000,15.60000,12600900
05/26/2008,0000,15.70000,15.90000,15.60000,15.60000,11073400
05/27/2008,0000,15.85000,16.15000,15.70000,16.10000,14291900
05/28/2008,0000,16.20000,16.25000,15.55000,15.55000,14824400
05/29/2008,0000,15.65000,15.90000,15.55000,15.55000,13004400
05/30/2008,0000,15.65000,15.90000,15.40000,15.90000,16326900
06/02/2008,0000,16.00000,16.00000,15.75000,16.00000,9487000
06/03/2008,0000,15.90000,15.90000,15.65000,15.70000,6041800
06/04/2008,0000,15.75000,15.95000,15.70000,15.75000,7382000
06/05/2008,0000,15.85000,15.90000,15.60000,15.75000,10063200
06/06/2008,0000,15.75000,15.95000,15.70000,15.75000,11426300
06/09/2008,0000,14.65000,15.00000,14.65000,14.80000,19144000
06/10/2008,0000,14.95000,15.00000,14.65000,14.65000,14700300
06/11/2008,0000,14.85000,14.95000,14.55000,14.55000,10590900
06/12/2008,0000,14.40000,14.40000,13.55000,13.55000,29115700
06/13/2008,0000,13.60000,14.05000,13.20000,13.35000,24446700
06/16/2008,0000,13.55000,14.20000,13.45000,14.00000,19639700
06/17/2008,0000,14.00000,14.00000,13.40000,13.55000,12596000
06/18/2008,0000,13.50000,13.95000,13.50000,13.90000,18580300
06/19/2008,0000,13.60000,13.75000,13.50000,13.60000,9650700
06/20/2008,0000,13.95000,14.05000,13.60000,13.80000,17199200
06/23/2008,0000,13.65000,14.00000,13.50000,13.80000,7309900
06/24/2008,0000,14.00000,14.05000,13.50000,13.50000,8979500
06/25/2008,0000,13.30000,13.60000,13.25000,13.50000,9689500
06/26/2008,0000,13.70000,13.95000,13.60000,13.75000,11308500
06/27/2008,0000,13.30000,13.35000,13.00000,13.20000,13325400
06/30/2008,0000,13.70000,13.70000,13.10000,13.20000,10308000
07/01/2008,0000,13.30000,13.40000,12.55000,12.60000,19197400
07/02/2008,0000,12.65000,12.90000,12.50000,12.65000,10190100
07/03/2008,0000,12.50000,13.45000,12.25000,13.45000,19267400
07/04/2008,0000,13.45000,13.60000,12.55000,12.55000,17083400
07/07/2008,0000,12.55000,12.70000,12.45000,12.60000,7486000
07/08/2008,0000,12.60000,12.80000,11.75000,11.75000,15609300
07/09/2008,0000,12.20000,12.45000,11.80000,11.80000,18343200
07/10/2008,0000,11.60000,11.90000,11.55000,11.75000,8795100
07/11/2008,0000,11.60000,11.70000,11.30000,11.45000,14516600
07/14/2008,0000,11.20000,11.25000,10.65000,10.65000,31566700
07/15/2008,0000,10.40000,10.40000,9.91000,9.91000,37880400
07/16/2008,0000,10.05000,10.30000,9.59000,9.60000,23548200
07/17/2008,0000,10.25000,10.25000,9.98000,10.10000,45861500
07/18/2008,0000,10.50000,10.50000,9.80000,9.85000,49161200
07/21/2008,0000,10.15000,10.50000,10.10000,10.50000,29280100
07/22/2008,0000,10.35000,10.40000,10.10000,10.30000,14086700
07/23/2008,0000,11.00000,11.00000,11.00000,11.00000,17746900
07/24/2008,0000,11.50000,11.50000,11.10000,11.20000,36529700
07/25/2008,0000,10.85000,11.05000,10.80000,11.00000,13132000
07/29/2008,0000,10.60000,10.70000,10.25000,10.25000,11585100
07/30/2008,0000,10.65000,10.90000,10.50000,10.65000,23469100
07/31/2008,0000,10.35000,10.50000,10.20000,10.30000,14578300
08/01/2008,0000,10.20000,10.40000,10.10000,10.25000,8907400
08/04/2008,0000,10.25000,10.35000,10.10000,10.25000,7605300
08/05/2008,0000,10.60000,10.60000,10.25000,10.30000,16195900
08/06/2008,0000,10.80000,11.00000,10.65000,11.00000,23025400
08/07/2008,0000,11.00000,11.45000,11.00000,11.05000,21438300
08/08/2008,0000,10.90000,11.25000,10.80000,11.25000,14411900
08/11/2008,0000,11.55000,11.65000,11.05000,11.05000,10830800
08/12/2008,0000,11.15000,11.40000,11.10000,11.20000,10744800
08/13/2008,0000,11.20000,11.40000,11.10000,11.10000,7020800
08/14/2008,0000,11.00000,11.20000,10.90000,11.20000,5919100
08/15/2008,0000,11.40000,11.55000,11.20000,11.35000,12030900
08/18/2008,0000,11.35000,11.40000,10.65000,10.75000,7454800
08/19/2008,0000,10.55000,10.85000,10.35000,10.80000,7262100
08/20/2008,0000,10.50000,10.90000,10.50000,10.70000,4223100
08/21/2008,0000,10.70000,10.85000,10.45000,10.45000,4438100
08/22/2008,0000,10.35000,10.60000,10.35000,10.50000,5730500
08/25/2008,0000,10.80000,11.20000,10.80000,11.20000,12369300
08/26/2008,0000,11.00000,11.10000,10.85000,10.90000,5825500
08/27/2008,0000,10.90000,11.05000,10.80000,10.85000,4283500
08/28/2008,0000,10.80000,11.00000,10.70000,10.80000,6930700
08/29/2008,0000,10.85000,10.95000,10.65000,10.75000,6078500
09/01/2008,0000,10.70000,10.70000,10.20000,10.25000,5954400
09/02/2008,0000,10.50000,10.50000,10.05000,10.10000,6120800
09/03/2008,0000,10.20000,10.60000,10.10000,10.10000,10461900
09/04/2008,0000,10.15000,10.25000,9.60000,9.70000,10380100
09/05/2008,0000,9.30000,9.58000,9.10000,9.17000,10001500
09/08/2008,0000,9.58000,9.81000,9.51000,9.81000,7460400
09/09/2008,0000,9.80000,9.80000,9.35000,9.50000,5770700
09/10/2008,0000,9.50000,10.15000,9.50000,10.15000,12893500
09/11/2008,0000,10.15000,10.15000,9.45000,9.53000,9513400
09/12/2008,0000,9.80000,9.99000,9.58000,9.65000,12877500
09/15/2008,0000,9.42000,9.42000,9.12000,9.30000,9943300
09/16/2008,0000,8.91000,9.12000,8.65000,8.90000,18404200
09/17/2008,0000,9.30000,9.41000,8.92000,9.00000,13387800
09/18/2008,0000,8.37000,8.50000,8.37000,8.37000,11483900
09/19/2008,0000,8.52000,8.80000,8.52000,8.67000,12617500
09/22/2008,0000,8.80000,8.80000,8.10000,8.38000,12058000
09/23/2008,0000,7.80000,8.06000,7.80000,8.06000,22615600
09/24/2008,0000,8.06000,8.30000,7.96000,8.16000,13279700
09/25/2008,0000,8.10000,8.10000,7.86000,7.87000,8382500
09/26/2008,0000,7.87000,7.87000,7.32000,7.32000,19268800
09/30/2008,0000,6.81000,6.81000,6.81000,6.81000,9181300
10/01/2008,0000,6.86000,7.01000,6.68000,6.83000,19182100
10/02/2008,0000,6.87000,6.99000,6.70000,6.78000,11994200
10/03/2008,0000,6.51000,6.66000,6.41000,6.60000,17923000
10/06/2008,0000,6.49000,6.49000,6.14000,6.14000,15587100
10/07/2008,0000,5.84000,6.10000,5.80000,6.00000,14479800
10/08/2008,0000,5.70000,5.89000,5.58000,5.58000,14282900
10/09/2008,0000,5.23000,5.40000,5.19000,5.19000,52673700
10/13/2008,0000,5.01000,5.15000,5.01000,5.15000,25230200
10/14/2008,0000,5.51000,5.51000,5.45000,5.51000,20559800
10/15/2008,0000,5.51000,5.54000,5.32000,5.44000,15259200
10/16/2008,0000,5.25000,5.79000,5.25000,5.62000,20101500
10/17/2008,0000,5.89000,6.01000,5.80000,5.93000,27496100
10/20/2008,0000,6.00000,6.13000,5.74000,6.10000,19263300
10/21/2008,0000,6.25000,6.49000,6.05000,6.30000,31242200
10/22/2008,0000,6.39000,6.55000,6.23000,6.35000,19654300
10/23/2008,0000,6.21000,6.39000,6.13000,6.19000,17298300
10/24/2008,0000,6.16000,6.16000,5.98000,5.98000,14435500
10/27/2008,0000,5.70000,6.39000,5.70000,6.33000,22314700
10/28/2008,0000,6.44000,6.77000,6.33000,6.77000,30002500
10/29/2008,0000,7.24000,7.24000,7.11000,7.24000,34234700
10/30/2008,0000,7.40000,7.72000,7.15000,7.72000,45636200
10/31/2008,0000,7.70000,8.15000,7.45000,7.82000,47538000
11/03/2008,0000,7.99000,8.10000,7.80000,7.89000,40039500
11/04/2008,0000,8.00000,8.00000,7.34000,7.34000,41367200
11/05/2008,0000,7.40000,7.59000,7.03000,7.20000,28801700
11/06/2008,0000,6.70000,7.68000,6.70000,7.45000,37056000
11/07/2008,0000,7.20000,7.80000,7.10000,7.77000,35293500
11/10/2008,0000,7.75000,7.76000,7.46000,7.51000,23791500
11/11/2008,0000,7.20000,7.35000,7.00000,7.00000,20754700
11/12/2008,0000,7.05000,7.40000,7.05000,7.25000,13991700
11/13/2008,0000,7.00000,7.42000,6.90000,7.22000,15569800
11/14/2008,0000,7.58000,7.65000,7.35000,7.43000,18009000
11/17/2008,0000,7.63000,7.91000,7.50000,7.71000,19169700
11/18/2008,0000,7.71000,7.86000,7.36000,7.36000,17786400
11/19/2008,0000,7.36000,7.55000,7.21000,7.30000,10876500
11/20/2008,0000,7.05000,7.28000,6.80000,6.91000,15805500
11/21/2008,0000,6.72000,7.30000,6.72000,7.25000,11672500
11/24/2008,0000,7.25000,7.64000,7.25000,7.59000,15343800
11/25/2008,0000,7.74000,7.79000,7.48000,7.70000,19839400
11/26/2008,0000,7.79000,7.79000,7.65000,7.70000,11747400
11/27/2008,0000,7.70000,8.09000,7.55000,7.93000,22989300
11/28/2008,0000,7.89000,8.05000,7.80000,7.81000,18337600
12/01/2008,0000,7.99000,8.35000,7.93000,8.35000,19890700
12/02/2008,0000,8.30000,8.55000,8.25000,8.48000,78688096
12/03/2008,0000,8.78000,9.00000,8.40000,8.40000,59693100
12/04/2008,0000,8.53000,8.60000,7.99000,8.00000,30845700
12/05/2008,0000,8.24000,8.24000,8.00000,8.18000,19430400
12/08/2008,0000,8.40000,8.73000,8.40000,8.72000,33370100
12/09/2008,0000,8.80000,8.87000,8.37000,8.40000,26381200
12/10/2008,0000,8.50000,8.75000,8.42000,8.70000,25617800
12/11/2008,0000,8.60000,8.80000,8.35000,8.35000,29069300
12/12/2008,0000,8.15000,8.30000,7.81000,8.01000,27474600
12/15/2008,0000,8.57000,8.57000,8.17000,8.18000,33800000
12/16/2008,0000,8.01000,8.15000,7.90000,8.05000,13927200
12/17/2008,0000,8.15000,8.24000,7.90000,7.90000,18797300
12/18/2008,0000,7.98000,8.36000,7.90000,8.30000,23344300
12/19/2008,0000,8.40000,8.56000,8.16000,8.18000,25045100
12/22/2008,0000,8.20000,8.23000,7.80000,7.80000,17856500
12/23/2008,0000,7.80000,7.89000,7.36000,7.50000,14831400
12/24/2008,0000,7.30000,7.70000,7.30000,7.67000,12648000
12/25/2008,0000,7.78000,7.80000,7.66000,7.68000,8820700
12/26/2008,0000,7.68000,7.74000,7.55000,7.56000,7930500
12/29/2008,0000,7.54000,7.59000,7.43000,7.43000,5736000
12/30/2008,0000,7.58000,7.72000,7.50000,7.72000,9367100
12/31/2008,0000,7.78000,7.80000,7.55000,7.62000,7113700
01/05/2009,0000,7.65000,7.82000,7.60000,7.63000,17085500
01/06/2009,0000,7.64000,8.13000,7.49000,7.95000,36661500
01/07/2009,0000,8.05000,8.05000,7.70000,7.76000,20634000
01/08/2009,0000,7.76000,7.76000,7.24000,7.25000,18850000
01/09/2009,0000,7.25000,7.46000,7.25000,7.35000,9206200
01/12/2009,0000,7.61000,7.62000,7.14000,7.14000,23993300
01/13/2009,0000,7.10000,7.26000,6.90000,7.00000,30581500
01/14/2009,0000,7.02000,7.14000,6.90000,6.90000,21997800
01/15/2009,0000,6.70000,6.70000,6.52000,6.52000,22759100
01/16/2009,0000,6.60000,6.60000,6.48000,6.51000,19892800
01/19/2009,0000,6.35000,6.55000,6.35000,6.39000,24977100
01/20/2009,0000,6.31000,6.38000,6.12000,6.12000,18454100
01/21/2009,0000,6.04000,6.28000,6.04000,6.23000,25550500
02/02/2009,0000,6.28000,6.28000,6.10000,6.11000,12840800
02/03/2009,0000,6.15000,6.53000,6.15000,6.53000,49890600
02/04/2009,0000,6.65000,6.88000,6.65000,6.78000,67548096
02/05/2009,0000,6.75000,6.77000,6.55000,6.55000,46988200
02/06/2009,0000,6.60000,6.74000,6.60000,6.63000,34342200
02/09/2009,0000,6.78000,6.93000,6.71000,6.80000,31150000
02/10/2009,0000,6.80000,6.83000,6.69000,6.70000,12991200
02/11/2009,0000,6.50000,6.59000,6.50000,6.55000,15708500
02/12/2009,0000,6.55000,6.61000,6.32000,6.32000,17686600
02/13/2009,0000,6.48000,6.62000,6.38000,6.60000,25213600
02/16/2009,0000,6.75000,6.75000,6.41000,6.43000,16002400
02/17/2009,0000,6.43000,6.55000,6.43000,6.47000,10280200
02/18/2009,0000,6.40000,6.80000,6.36000,6.62000,36220500
02/19/2009,0000,6.65000,6.80000,6.60000,6.65000,22714800
02/20/2009,0000,6.62000,6.79000,6.61000,6.61000,18113000
02/23/2009,0000,6.60000,6.66000,6.50000,6.54000,9053000
02/24/2009,0000,6.49000,6.52000,6.33000,6.39000,16563400
02/25/2009,0000,6.41000,6.54000,6.41000,6.44000,8487200
02/26/2009,0000,6.52000,6.53000,6.39000,6.44000,6396800
02/27/2009,0000,6.44000,6.48000,6.39000,6.45000,7940900
03/02/2009,0000,6.40000,6.40000,6.12000,6.20000,13242900
03/03/2009,0000,6.05000,6.35000,6.05000,6.33000,9929400
03/04/2009,0000,6.33000,6.60000,6.25000,6.46000,17697700
03/05/2009,0000,6.65000,6.74000,6.60000,6.61000,21849500
03/06/2009,0000,6.50000,6.55000,6.42000,6.45000,10527800
03/09/2009,0000,6.45000,6.58000,6.45000,6.51000,7435400
03/10/2009,0000,6.59000,6.62000,6.49000,6.50000,10280900
03/11/2009,0000,6.60000,6.64000,6.49000,6.49000,18173300
03/12/2009,0000,6.55000,6.94000,6.55000,6.94000,49594500
03/13/2009,0000,6.95000,7.30000,6.82000,7.03000,49527200
03/16/2009,0000,7.30000,7.52000,7.25000,7.52000,28755900
03/17/2009,0000,7.98000,8.02000,7.58000,7.90000,62266100
03/18/2009,0000,7.94000,8.09000,7.65000,7.83000,54970700
03/19/2009,0000,7.95000,8.09000,7.76000,7.83000,41006700
03/20/2009,0000,7.83000,7.99000,7.77000,7.87000,35821800
03/23/2009,0000,7.95000,8.42000,7.95000,8.42000,62314700
03/24/2009,0000,8.72000,8.85000,8.51000,8.54000,79666400
03/25/2009,0000,8.60000,8.98000,8.60000,8.85000,71873904
03/26/2009,0000,8.75000,8.96000,8.71000,8.71000,64882100
03/27/2009,0000,8.75000,8.80000,8.20000,8.35000,67256200
03/30/2009,0000,8.36000,8.60000,8.24000,8.25000,39073600
03/31/2009,0000,8.39000,8.70000,8.33000,8.45000,49118200
04/01/2009,0000,8.62000,8.74000,8.50000,8.65000,37988500
04/02/2009,0000,8.85000,9.17000,8.70000,9.12000,98521400
04/03/2009,0000,9.25000,9.75000,9.24000,9.50000,92851800
04/06/2009,0000,9.50000,9.55000,9.10000,9.20000,66550300
04/07/2009,0000,9.02000,9.40000,9.01000,9.27000,37087900
04/08/2009,0000,9.21000,9.68000,9.20000,9.39000,72352304
04/09/2009,0000,9.50000,9.84000,9.50000,9.68000,75614496
04/10/2009,0000,9.81000,9.99000,9.50000,9.51000,66640500
04/13/2009,0000,9.52000,9.75000,9.42000,9.48000,36723900
04/14/2009,0000,9.48000,9.80000,9.40000,9.59000,39308000
04/15/2009,0000,9.59000,10.10000,9.59000,9.90000,82360800
04/16/2009,0000,10.10000,10.15000,9.62000,9.63000,70166896
04/17/2009,0000,9.78000,9.78000,8.96000,8.96000,61141500
04/20/2009,0000,9.08000,9.31000,8.85000,9.14000,61278100
04/21/2009,0000,9.01000,9.60000,8.96000,9.50000,50615100
04/22/2009,0000,9.60000,9.60000,9.20000,9.20000,32416800
04/23/2009,0000,9.20000,9.41000,9.04000,9.20000,35118800
04/24/2009,0000,9.25000,9.40000,9.04000,9.10000,24712300
04/27/2009,0000,9.50000,9.50000,8.50000,8.53000,70176600
04/28/2009,0000,8.20000,8.40000,7.94000,7.94000,57652600
04/29/2009,0000,7.80000,8.49000,7.80000,8.44000,55303500
04/30/2009,0000,9.03000,9.03000,8.73000,9.03000,42064000
05/04/2009,0000,9.40000,9.64000,9.20000,9.38000,66928200
05/05/2009,0000,8.74000,9.20000,8.73000,8.83000,94271800
05/06/2009,0000,8.83000,9.33000,8.83000,9.14000,59962100
05/07/2009,0000,9.45000,9.64000,9.20000,9.64000,66782600
05/08/2009,0000,9.50000,9.57000,9.26000,9.31000,27281100
05/11/2009,0000,9.35000,9.41000,9.15000,9.19000,31441900
05/12/2009,0000,8.90000,9.02000,8.59000,8.60000,32257300
05/13/2009,0000,8.65000,9.05000,8.65000,9.00000,27720700
05/14/2009,0000,8.80000,9.10000,8.69000,8.69000,24125000
05/15/2009,0000,8.85000,9.01000,8.82000,8.88000,15685600
05/18/2009,0000,8.88000,9.17000,8.88000,9.00000,26102500
05/19/2009,0000,9.17000,9.31000,8.89000,8.90000,30307600
05/20/2009,0000,8.99000,9.06000,8.55000,8.68000,36451400
05/21/2009,0000,8.68000,8.78000,8.54000,8.61000,22394400
05/22/2009,0000,8.50000,8.64000,8.50000,8.60000,24016900
05/25/2009,0000,8.60000,8.75000,8.50000,8.50000,20601400
05/26/2009,0000,8.50000,8.58000,8.20000,8.25000,26336100
05/27/2009,0000,8.30000,8.80000,8.28000,8.80000,32362000
06/01/2009,0000,8.75000,8.92000,8.60000,8.70000,41582200
06/02/2009,0000,8.85000,9.20000,8.71000,8.86000,44139900
06/03/2009,0000,8.99000,9.00000,8.70000,8.91000,16488500
06/04/2009,0000,9.05000,9.10000,8.88000,8.97000,18962300
06/05/2009,0000,9.14000,9.14000,8.90000,8.93000,11592000
06/08/2009,0000,8.96000,8.96000,8.61000,8.61000,10928500
06/09/2009,0000,8.60000,8.60000,8.21000,8.23000,15522000
06/10/2009,0000,8.23000,8.38000,8.14000,8.26000,7239200
06/11/2009,0000,8.30000,8.75000,8.16000,8.68000,8394300
06/12/2009,0000,8.60000,8.60000,8.30000,8.31000,9457200
06/15/2009,0000,8.20000,8.22000,7.92000,7.96000,12546800
06/16/2009,0000,7.96000,8.12000,7.95000,8.03000,12041300
06/17/2009,0000,8.03000,8.15000,8.01000,8.02000,5566200
06/18/2009,0000,8.02000,8.15000,7.95000,8.13000,10158200
06/19/2009,0000,8.10000,8.10000,7.70000,7.80000,14606000
06/22/2009,0000,7.81000,7.83000,7.31000,7.60000,16682600
06/23/2009,0000,7.49000,7.75000,7.25000,7.70000,14449300
06/24/2009,0000,7.80000,8.23000,7.71000,7.89000,16908000
06/25/2009,0000,7.98000,8.10000,7.85000,8.00000,9150100
06/26/2009,0000,8.08000,8.42000,8.02000,8.21000,16087700
06/29/2009,0000,8.39000,8.39000,8.03000,8.05000,7149100
06/30/2009,0000,8.13000,8.21000,8.06000,8.12000,6654000
07/01/2009,0000,8.12000,8.20000,8.11000,8.18000,4198900
07/02/2009,0000,8.20000,8.21000,8.15000,8.17000,5787300
07/03/2009,0000,8.20000,8.29000,8.15000,8.29000,8411000
07/06/2009,0000,8.29000,8.30000,8.15000,8.17000,5458000
07/07/2009,0000,8.27000,8.49000,8.20000,8.44000,15031100
07/08/2009,0000,8.44000,8.70000,8.40000,8.63000,20021100
07/09/2009,0000,8.80000,9.15000,8.75000,9.00000,26850600
07/10/2009,0000,9.00000,9.03000,8.78000,8.84000,10112400
07/13/2009,0000,8.99000,8.99000,8.35000,8.36000,12401200
07/14/2009,0000,8.50000,8.65000,8.42000,8.62000,7031200
07/15/2009,0000,8.65000,8.82000,8.65000,8.80000,9734600
07/16/2009,0000,9.00000,9.00000,8.73000,8.75000,11435400
07/17/2009,0000,8.87000,8.87000,8.73000,8.77000,8528100
07/20/2009,0000,8.90000,8.90000,8.67000,8.70000,10529100
07/21/2009,0000,8.72000,8.76000,8.58000,8.60000,7696800
07/22/2009,0000,8.75000,8.89000,8.65000,8.71000,8079500
07/23/2009,0000,8.75000,8.89000,8.71000,8.77000,8050400
07/24/2009,0000,8.90000,8.90000,8.60000,8.60000,8049700
07/27/2009,0000,8.60000,8.74000,8.58000,8.60000,6534800
07/28/2009,0000,8.70000,9.20000,8.65000,9.20000,38452400
07/29/2009,0000,9.37000,9.70000,9.34000,9.50000,44013000
07/30/2009,0000,9.50000,9.55000,9.15000,9.21000,20593100
07/31/2009,0000,9.21000,9.30000,9.05000,9.12000,12512800
08/03/2009,0000,9.11000,9.11000,8.95000,8.96000,10608200
08/04/2009,0000,8.98000,9.00000,8.88000,8.95000,18078300
08/05/2009,0000,9.00000,9.00000,8.72000,8.75000,11761200
08/06/2009,0000,8.80000,8.89000,8.66000,8.71000,5751300
08/10/2009,0000,8.71000,8.71000,8.46000,8.49000,11768200
08/11/2009,0000,8.54000,8.55000,8.37000,8.40000,6369700
08/12/2009,0000,8.23000,8.46000,8.23000,8.27000,11039500
08/13/2009,0000,8.30000,8.37000,8.27000,8.30000,14003500
08/14/2009,0000,8.30000,8.39000,8.25000,8.31000,9885000
08/17/2009,0000,8.33000,8.35000,8.25000,8.25000,7389700
08/18/2009,0000,8.20000,8.21000,8.02000,8.06000,11847900
08/19/2009,0000,8.10000,8.45000,8.07000,8.31000,10364800
08/20/2009,0000,8.32000,8.32000,8.12000,8.20000,7222600
08/21/2009,0000,8.40000,8.40000,7.99000,8.10000,17685200
08/24/2009,0000,8.20000,8.24000,8.10000,8.12000,7484000
08/25/2009,0000,8.10000,8.11000,7.85000,7.91000,14946500
08/26/2009,0000,7.80000,7.91000,7.64000,7.75000,28997000
09/15/2009,0000,11.95000,11.95000,11.60000,11.95000,37425000
09/16/2009,0000,12.50000,12.75000,12.40000,12.75000,53449000
09/17/2009,0000,12.90000,12.90000,12.35000,12.50000,30296000
09/18/2009,0000,12.50000,12.65000,12.40000,12.60000,27272000
09/21/2009,0000,12.70000,12.70000,12.35000,12.40000,14827000
09/22/2009,0000,12.35000,12.45000,12.15000,12.20000,13357000
09/23/2009,0000,12.10000,12.10000,11.65000,11.75000,22022000
09/24/2009,0000,11.65000,11.70000,11.25000,11.40000,19276000
09/25/2009,0000,11.25000,11.65000,11.25000,11.40000,19499000
09/28/2009,0000,11.40000,11.45000,11.15000,11.15000,7391000
09/29/2009,0000,11.30000,11.35000,11.10000,11.15000,27555000
09/30/2009,0000,10.80000,10.80000,10.45000,10.75000,83511000
10/01/2009,0000,10.70000,10.90000,10.65000,10.90000,42849000
10/02/2009,0000,10.75000,10.85000,10.70000,10.75000,14324000
10/05/2009,0000,10.75000,10.80000,10.70000,10.80000,12602000
10/06/2009,0000,10.80000,10.95000,10.75000,10.85000,30706000
10/07/2009,0000,10.90000,10.95000,10.75000,10.85000,31023000
10/08/2009,0000,10.85000,10.90000,10.75000,10.80000,11585000
10/09/2009,0000,10.80000,10.85000,10.65000,10.75000,13737000
10/12/2009,0000,10.75000,10.85000,10.75000,10.80000,11307000
10/13/2009,0000,10.75000,11.25000,10.70000,11.15000,68699000
10/14/2009,0000,11.15000,11.30000,11.05000,11.15000,40812000
10/15/2009,0000,11.20000,11.45000,11.15000,11.15000,61329000
10/16/2009,0000,11.35000,11.35000,11.05000,11.10000,26531000
10/19/2009,0000,11.20000,11.25000,11.05000,11.10000,13627000
10/20/2009,0000,11.10000,11.20000,10.95000,11.00000,15518000
10/21/2009,0000,11.00000,11.05000,10.80000,10.90000,20409000
10/22/2009,0000,10.85000,10.85000,10.65000,10.65000,24042000
10/23/2009,0000,10.70000,10.85000,10.65000,10.75000,12954000
10/26/2009,0000,10.85000,10.95000,10.80000,10.85000,12795000
10/27/2009,0000,10.80000,10.85000,10.70000,10.80000,5022000
10/28/2009,0000,10.80000,10.85000,10.65000,10.65000,12454000
10/29/2009,0000,10.60000,10.65000,10.20000,10.35000,32504000
10/30/2009,0000,10.35000,10.40000,10.15000,10.25000,18460000
11/02/2009,0000,10.10000,10.20000,9.99000,10.05000,18663000
11/03/2009,0000,10.10000,10.10000,9.96000,10.00000,12456000
11/04/2009,0000,9.95000,10.10000,9.95000,10.05000,23288000
11/05/2009,0000,10.00000,10.10000,9.98000,9.99000,9719000
11/06/2009,0000,10.10000,10.10000,9.99000,10.00000,12689000
11/09/2009,0000,10.10000,10.45000,10.00000,10.35000,41778000
11/10/2009,0000,10.40000,10.80000,10.40000,10.75000,32804000
11/11/2009,0000,10.80000,10.80000,10.50000,10.65000,19376000
11/12/2009,0000,10.75000,10.80000,10.50000,10.55000,13606000
11/13/2009,0000,10.55000,10.55000,10.30000,10.40000,13475000
11/16/2009,0000,10.30000,10.45000,10.30000,10.40000,20784000
11/17/2009,0000,10.45000,10.65000,10.45000,10.50000,27856000
11/18/2009,0000,10.55000,10.60000,10.35000,10.50000,15949000
11/19/2009,0000,10.70000,10.70000,10.50000,10.50000,12971000
11/20/2009,0000,10.55000,10.60000,10.30000,10.40000,14864000
11/23/2009,0000,10.40000,10.50000,10.25000,10.30000,13693000
11/24/2009,0000,10.40000,10.45000,10.20000,10.30000,14547000
11/25/2009,0000,10.25000,10.40000,10.10000,10.20000,27009000
11/26/2009,0000,10.20000,10.30000,10.20000,10.25000,10364000
11/27/2009,0000,10.15000,10.15000,9.97000,9.97000,35092000
11/30/2009,0000,10.10000,10.15000,9.99000,9.99000,27679000
12/01/2009,0000,10.00000,10.15000,9.99000,10.10000,21848000
12/02/2009,0000,10.15000,10.45000,10.00000,10.40000,33407000
12/03/2009,0000,10.40000,10.40000,10.15000,10.25000,17519000
12/04/2009,0000,10.20000,10.25000,10.15000,10.25000,12415000
12/07/2009,0000,10.30000,10.50000,10.25000,10.35000,17176000
12/08/2009,0000,10.45000,10.45000,10.25000,10.35000,13207000
12/09/2009,0000,10.45000,10.60000,10.40000,10.50000,35820000
12/11/2009,0000,10.30000,10.45000,10.30000,10.45000,10746000
12/14/2009,0000,10.60000,10.90000,10.60000,10.85000,62292000
12/15/2009,0000,10.80000,10.80000,10.65000,10.70000,23079000
12/16/2009,0000,10.70000,10.75000,10.50000,10.75000,16933000
12/17/2009,0000,10.90000,11.00000,10.75000,10.75000,43677000
12/18/2009,0000,10.75000,10.95000,10.65000,10.90000,22995000
12/21/2009,0000,11.00000,11.10000,10.85000,10.90000,21294000
12/22/2009,0000,11.00000,11.10000,10.85000,11.10000,34222000
12/23/2009,0000,11.15000,11.15000,10.90000,10.95000,21054000
12/25/2009,0000,11.05000,11.10000,10.85000,10.90000,19112000
12/29/2009,0000,10.95000,10.95000,10.80000,10.85000,13181589
