DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.36000,16.55000,16.18000,16.27000,195800
04/03/2007,0000,16.27000,16.41000,16.27000,16.27000,111500
04/04/2007,0000,16.32000,16.45000,16.32000,16.32000,399600
04/09/2007,0000,16.36000,17.14000,16.36000,16.91000,712700
04/10/2007,0000,17.05000,17.05000,16.50000,16.95000,810600
04/11/2007,0000,17.00000,17.36000,16.68000,17.09000,870900
04/12/2007,0000,17.23000,17.45000,17.14000,17.27000,787800
04/13/2007,0000,17.41000,17.68000,17.27000,17.32000,829900
04/16/2007,0000,17.27000,17.50000,17.18000,17.23000,264100
04/17/2007,0000,17.45000,17.45000,16.95000,17.09000,478100
04/18/2007,0000,17.14000,17.18000,17.00000,17.09000,170700
04/19/2007,0000,17.18000,17.55000,17.14000,17.27000,607900
04/20/2007,0000,17.55000,17.55000,16.95000,17.05000,292500
04/23/2007,0000,17.27000,17.32000,17.09000,17.27000,212900
04/24/2007,0000,17.27000,17.27000,17.09000,17.27000,174100
04/25/2007,0000,17.09000,17.27000,17.00000,17.00000,224200
04/26/2007,0000,17.00000,17.09000,16.91000,17.09000,253800
04/27/2007,0000,17.00000,17.23000,16.82000,16.91000,171900
04/30/2007,0000,16.55000,16.55000,15.91000,16.00000,720600
05/02/2007,0000,15.45000,16.00000,15.45000,15.45000,677400
05/03/2007,0000,15.55000,15.68000,15.36000,15.55000,373400
05/04/2007,0000,15.55000,15.91000,15.55000,15.86000,349500
05/07/2007,0000,16.09000,16.09000,15.86000,16.05000,185500
05/08/2007,0000,16.05000,16.09000,15.82000,15.82000,227700
05/09/2007,0000,15.91000,16.09000,15.86000,15.86000,157100
05/10/2007,0000,15.91000,15.91000,15.77000,15.86000,140000
05/11/2007,0000,15.73000,15.73000,15.55000,15.68000,256100
05/14/2007,0000,15.68000,15.77000,15.45000,15.68000,252700
05/15/2007,0000,15.86000,16.14000,15.86000,15.86000,574900
05/16/2007,0000,16.05000,16.05000,15.68000,15.86000,236800
05/17/2007,0000,15.82000,16.00000,15.73000,15.86000,193500
05/18/2007,0000,15.82000,16.05000,15.77000,16.05000,148000
05/21/2007,0000,15.86000,15.91000,15.77000,15.91000,155900
05/22/2007,0000,15.91000,16.00000,15.77000,15.77000,138800
05/23/2007,0000,15.82000,15.91000,15.77000,15.82000,112700
05/24/2007,0000,16.00000,16.00000,15.77000,15.82000,97900
05/25/2007,0000,15.73000,16.00000,15.73000,15.86000,112700
05/28/2007,0000,15.82000,15.91000,15.82000,15.82000,134300
05/29/2007,0000,15.82000,15.86000,15.73000,15.77000,114900
05/30/2007,0000,15.73000,15.82000,15.64000,15.68000,105800
05/31/2007,0000,15.73000,15.86000,15.45000,15.73000,117200
06/01/2007,0000,15.73000,15.86000,15.73000,15.73000,96700
06/04/2007,0000,15.73000,15.82000,15.64000,15.73000,132000
06/05/2007,0000,15.73000,15.82000,15.59000,15.68000,104700
06/06/2007,0000,15.59000,15.82000,15.59000,15.68000,497500
06/07/2007,0000,15.64000,16.00000,15.55000,15.95000,450800
06/08/2007,0000,15.82000,15.91000,15.64000,15.68000,116100
06/11/2007,0000,15.77000,15.82000,15.64000,15.64000,159300
06/12/2007,0000,15.64000,15.86000,15.64000,15.68000,194600
06/13/2007,0000,15.73000,15.77000,15.68000,15.77000,166200
06/14/2007,0000,15.91000,15.91000,15.73000,15.77000,117200
06/15/2007,0000,15.77000,16.09000,15.77000,15.91000,321000
06/20/2007,0000,16.00000,16.23000,15.91000,16.00000,531600
06/21/2007,0000,16.23000,16.27000,16.00000,16.09000,607900
06/22/2007,0000,16.32000,16.59000,16.23000,16.41000,806000
06/25/2007,0000,16.50000,16.91000,16.50000,16.59000,507700
06/26/2007,0000,16.59000,16.59000,16.18000,16.41000,296000
06/27/2007,0000,16.41000,16.82000,16.36000,16.50000,366500
06/28/2007,0000,16.55000,16.68000,16.50000,16.64000,400700
06/29/2007,0000,16.82000,17.45000,16.55000,17.09000,1940000
07/02/2007,0000,17.27000,17.27000,16.82000,17.00000,285700
07/03/2007,0000,17.05000,17.27000,16.91000,17.23000,515700
07/04/2007,0000,17.27000,17.73000,17.27000,17.36000,1591600
07/05/2007,0000,17.45000,17.73000,17.41000,17.73000,1177200
07/06/2007,0000,17.82000,17.91000,16.91000,17.50000,865200
07/09/2007,0000,17.59000,17.59000,17.27000,17.32000,824200
07/10/2007,0000,17.36000,17.55000,17.23000,17.45000,455400
07/11/2007,0000,17.27000,17.45000,17.09000,17.09000,488400
07/12/2007,0000,17.41000,17.86000,17.27000,17.82000,1212500
07/13/2007,0000,18.00000,18.18000,17.59000,17.86000,1472000
07/16/2007,0000,18.18000,19.00000,18.05000,18.36000,1971800
07/17/2007,0000,18.55000,18.55000,18.00000,18.14000,1123700
07/18/2007,0000,18.50000,19.36000,18.36000,19.36000,3158100
07/19/2007,0000,20.00000,20.68000,18.91000,19.00000,4628000
07/20/2007,0000,18.73000,18.91000,18.18000,18.36000,1968400
07/23/2007,0000,18.27000,19.32000,18.27000,18.73000,857200
07/24/2007,0000,18.91000,19.00000,18.18000,18.18000,1015500
07/25/2007,0000,18.09000,18.64000,18.09000,18.50000,785500
07/26/2007,0000,18.59000,18.73000,18.00000,18.00000,1006400
07/27/2007,0000,17.95000,17.95000,17.14000,17.18000,989300
07/30/2007,0000,16.95000,17.27000,16.91000,17.05000,529400
07/31/2007,0000,17.23000,17.59000,17.18000,17.36000,742300
08/01/2007,0000,17.36000,17.55000,16.91000,16.91000,593100
08/02/2007,0000,17.00000,17.36000,16.45000,16.82000,338100
08/03/2007,0000,16.82000,17.14000,16.82000,16.95000,256100
08/06/2007,0000,16.86000,16.91000,16.68000,16.77000,167300
08/07/2007,0000,16.91000,17.00000,16.45000,16.64000,395000
08/08/2007,0000,16.64000,17.05000,16.59000,16.95000,274300
08/09/2007,0000,17.09000,17.41000,17.00000,17.32000,574900
08/10/2007,0000,17.00000,17.27000,16.64000,16.77000,288000
08/13/2007,0000,16.91000,17.23000,16.73000,16.77000,258400
08/14/2007,0000,16.77000,17.05000,16.64000,16.77000,194600
08/15/2007,0000,16.45000,16.77000,16.32000,16.32000,403000
08/16/2007,0000,16.18000,16.18000,15.59000,16.18000,652300
08/17/2007,0000,16.18000,16.18000,15.45000,15.64000,438300
08/20/2007,0000,16.00000,16.45000,16.00000,16.27000,243600
08/21/2007,0000,16.36000,16.55000,15.95000,16.45000,241300
08/22/2007,0000,16.36000,16.45000,16.05000,16.18000,132000
08/23/2007,0000,16.18000,16.64000,16.18000,16.50000,170700
08/24/2007,0000,16.50000,16.55000,16.36000,16.50000,193500
08/27/2007,0000,16.50000,16.59000,16.41000,16.41000,145700
08/28/2007,0000,16.36000,16.55000,16.36000,16.41000,124000
08/29/2007,0000,16.32000,16.73000,16.23000,16.55000,231100
08/30/2007,0000,16.73000,16.82000,16.59000,16.73000,274300
08/31/2007,0000,16.82000,17.18000,16.77000,16.91000,356300
09/03/2007,0000,17.09000,17.73000,17.09000,17.36000,678500
09/04/2007,0000,17.73000,17.73000,17.27000,17.55000,428000
09/05/2007,0000,17.73000,17.73000,17.18000,17.18000,239000
09/06/2007,0000,17.09000,17.18000,16.82000,16.91000,317600
09/07/2007,0000,17.00000,17.45000,17.00000,17.18000,298200
09/10/2007,0000,16.82000,17.27000,16.82000,16.95000,421200
09/11/2007,0000,16.95000,17.40000,16.90000,17.30000,563000
09/12/2007,0000,17.60000,17.60000,16.90000,17.05000,301100
09/13/2007,0000,17.25000,17.30000,17.00000,17.00000,151100
09/14/2007,0000,17.10000,17.20000,16.90000,16.90000,142800
09/17/2007,0000,16.90000,17.20000,16.75000,16.75000,123100
09/19/2007,0000,16.90000,17.10000,16.70000,16.70000,152100
09/20/2007,0000,16.80000,17.15000,16.80000,17.00000,84800
09/21/2007,0000,17.10000,17.15000,16.95000,17.10000,111700
09/26/2007,0000,17.20000,17.30000,17.00000,17.30000,224500
09/27/2007,0000,17.60000,18.50000,17.35000,18.50000,1121900
09/28/2007,0000,18.60000,18.60000,17.50000,18.10000,342500
10/01/2007,0000,18.65000,18.65000,18.25000,18.25000,313600
10/02/2007,0000,18.35000,18.45000,18.10000,18.15000,439800
10/03/2007,0000,18.30000,18.30000,18.10000,18.10000,235900
10/04/2007,0000,18.00000,18.30000,18.00000,18.05000,140700
10/05/2007,0000,18.05000,18.15000,17.80000,18.00000,92100
10/08/2007,0000,18.00000,18.15000,17.70000,17.95000,164500
10/09/2007,0000,17.95000,17.95000,17.60000,17.65000,127300
10/11/2007,0000,17.65000,17.90000,17.60000,17.60000,81700
10/12/2007,0000,17.50000,17.80000,17.50000,17.60000,77600
10/15/2007,0000,17.40000,17.60000,17.40000,17.45000,92100
10/16/2007,0000,17.40000,17.55000,17.20000,17.45000,89000
10/17/2007,0000,17.25000,17.60000,17.20000,17.35000,81700
10/18/2007,0000,17.35000,17.60000,17.30000,17.50000,112800
10/19/2007,0000,17.50000,17.50000,17.30000,17.35000,79600
10/22/2007,0000,17.30000,17.30000,16.85000,16.90000,207000
10/23/2007,0000,16.90000,17.15000,16.90000,17.15000,105500
10/24/2007,0000,17.20000,17.25000,16.95000,17.20000,82800
10/25/2007,0000,17.00000,17.20000,16.85000,17.15000,115900
10/26/2007,0000,17.10000,17.10000,16.80000,16.90000,93100
10/29/2007,0000,17.05000,17.30000,17.05000,17.25000,202800
10/30/2007,0000,17.30000,17.40000,17.15000,17.20000,102400
10/31/2007,0000,17.30000,17.30000,17.00000,17.25000,97200
11/01/2007,0000,17.10000,17.20000,17.00000,17.00000,34100
11/02/2007,0000,17.30000,17.30000,16.80000,17.05000,218300
11/05/2007,0000,17.05000,17.20000,16.90000,17.00000,66200
11/06/2007,0000,16.95000,17.10000,16.90000,17.00000,44500
11/07/2007,0000,17.00000,17.20000,16.95000,17.00000,125200
11/08/2007,0000,17.00000,17.00000,16.50000,16.70000,298000
11/09/2007,0000,16.70000,16.90000,16.45000,16.50000,303200
11/12/2007,0000,16.50000,16.50000,15.90000,16.30000,228700
11/13/2007,0000,16.20000,16.80000,16.10000,16.50000,207000
11/14/2007,0000,16.60000,16.80000,16.60000,16.75000,248400
11/15/2007,0000,16.75000,16.85000,16.50000,16.50000,75500
11/16/2007,0000,16.30000,16.40000,16.10000,16.20000,111700
11/19/2007,0000,16.45000,16.45000,16.10000,16.30000,69300
11/20/2007,0000,16.15000,16.30000,15.90000,16.15000,67200
11/21/2007,0000,16.20000,16.45000,16.00000,16.00000,136600
11/22/2007,0000,16.00000,16.20000,15.75000,16.10000,120000
11/23/2007,0000,16.10000,16.20000,15.80000,15.80000,44500
11/26/2007,0000,15.90000,16.05000,15.80000,16.00000,93100
11/27/2007,0000,15.80000,15.95000,15.45000,15.60000,138600
11/28/2007,0000,15.70000,15.75000,15.40000,15.40000,97200
11/29/2007,0000,15.70000,15.75000,15.45000,15.75000,81700
11/30/2007,0000,15.75000,15.80000,15.65000,15.80000,68300
12/03/2007,0000,15.80000,15.80000,15.60000,15.70000,38200
12/04/2007,0000,15.70000,15.80000,15.60000,15.65000,49600
12/05/2007,0000,15.65000,15.80000,15.55000,15.55000,46500
12/06/2007,0000,15.80000,16.45000,15.80000,16.15000,205900
12/07/2007,0000,16.40000,16.40000,16.00000,16.00000,61000
12/10/2007,0000,16.00000,16.15000,15.90000,15.90000,74500
12/11/2007,0000,15.90000,15.90000,15.90000,15.90000,45500
12/12/2007,0000,15.80000,16.10000,15.80000,16.10000,102400
12/13/2007,0000,16.00000,16.10000,15.80000,15.80000,157300
12/14/2007,0000,15.80000,15.80000,15.30000,15.70000,232800
12/17/2007,0000,15.65000,15.80000,15.05000,15.05000,103500
12/18/2007,0000,14.40000,14.80000,14.20000,14.20000,243200
12/19/2007,0000,14.30000,14.50000,14.30000,14.35000,160400
12/20/2007,0000,14.65000,14.65000,13.50000,14.00000,103500
12/21/2007,0000,13.50000,13.95000,13.50000,13.65000,102400
12/24/2007,0000,13.75000,14.05000,13.75000,13.95000,32000
12/25/2007,0000,14.00000,14.35000,13.95000,14.35000,37200
12/26/2007,0000,14.30000,14.50000,14.10000,14.50000,63100
12/27/2007,0000,14.65000,15.00000,14.55000,14.80000,168700
12/28/2007,0000,14.80000,15.70000,14.55000,15.35000,322900
12/31/2007,0000,15.85000,15.85000,15.30000,15.35000,93100
01/02/2008,0000,15.50000,16.00000,15.30000,15.45000,265900
01/03/2008,0000,15.30000,15.45000,15.20000,15.35000,63100
01/04/2008,0000,15.40000,15.85000,15.35000,15.55000,201800
01/07/2008,0000,15.55000,15.55000,14.80000,14.80000,165600
01/08/2008,0000,15.35000,15.35000,14.85000,15.05000,204900
01/09/2008,0000,16.10000,16.10000,15.60000,15.90000,861100
01/10/2008,0000,16.00000,16.00000,15.40000,15.65000,287700
01/11/2008,0000,15.75000,15.80000,15.20000,15.65000,158300
01/14/2008,0000,16.70000,16.70000,16.30000,16.70000,1036000
01/15/2008,0000,16.70000,17.40000,16.70000,16.85000,1349600
01/16/2008,0000,16.85000,17.50000,16.50000,17.50000,895200
01/17/2008,0000,17.40000,17.40000,16.65000,16.75000,361200
01/18/2008,0000,16.50000,17.55000,16.30000,17.40000,717200
01/21/2008,0000,17.80000,18.40000,17.55000,17.75000,1130200
01/22/2008,0000,16.75000,17.75000,16.55000,16.70000,707900
01/23/2008,0000,17.15000,17.30000,15.80000,15.80000,592000
01/24/2008,0000,16.40000,16.50000,15.80000,16.10000,550600
01/25/2008,0000,16.40000,16.40000,15.90000,16.10000,216300
01/28/2008,0000,16.15000,16.80000,16.00000,16.10000,444000
01/29/2008,0000,16.40000,16.40000,15.80000,15.95000,388100
01/30/2008,0000,15.90000,16.45000,15.90000,16.30000,293900
01/31/2008,0000,16.20000,16.25000,15.80000,15.95000,232800
02/01/2008,0000,16.00000,16.90000,16.00000,16.90000,399500
02/12/2008,0000,16.90000,17.85000,16.85000,17.35000,838300
02/13/2008,0000,17.65000,17.65000,16.80000,16.90000,252500
02/14/2008,0000,17.05000,17.20000,16.90000,17.20000,358100
02/15/2008,0000,17.10000,17.10000,16.70000,16.75000,154200
02/18/2008,0000,16.90000,17.45000,16.55000,17.45000,478100
02/19/2008,0000,17.30000,17.70000,17.05000,17.50000,737900
02/20/2008,0000,17.40000,17.40000,16.55000,16.60000,277300
02/21/2008,0000,16.80000,17.30000,16.80000,17.15000,407700
02/22/2008,0000,16.90000,17.40000,16.85000,17.40000,361200
02/25/2008,0000,17.50000,18.60000,17.50000,18.60000,1447900
02/26/2008,0000,19.10000,19.20000,17.90000,18.00000,1127100
02/27/2008,0000,18.20000,18.65000,18.15000,18.40000,944900
02/29/2008,0000,18.15000,19.05000,18.15000,19.00000,1261600
03/03/2008,0000,19.00000,20.00000,18.80000,19.80000,2714800
03/04/2008,0000,19.80000,20.20000,19.35000,19.80000,932500
03/05/2008,0000,19.85000,20.90000,19.85000,20.90000,2605000
03/06/2008,0000,21.10000,21.10000,19.70000,20.15000,1225400
03/07/2008,0000,19.90000,20.00000,19.30000,19.65000,607500
03/10/2008,0000,19.65000,19.65000,18.70000,18.90000,446000
03/11/2008,0000,18.80000,19.55000,18.80000,19.40000,696500
03/12/2008,0000,20.00000,20.00000,19.20000,19.40000,772100
03/13/2008,0000,19.30000,19.30000,18.65000,19.05000,329100
03/14/2008,0000,19.05000,19.20000,18.60000,18.85000,293900
03/17/2008,0000,18.60000,18.90000,18.60000,18.70000,282500
03/18/2008,0000,18.70000,19.00000,18.60000,18.90000,452200
03/19/2008,0000,19.10000,19.10000,18.65000,18.85000,312500
03/20/2008,0000,19.00000,19.25000,18.75000,19.00000,745200
03/21/2008,0000,19.30000,19.70000,18.80000,19.70000,1762600
03/24/2008,0000,21.00000,21.05000,20.00000,21.05000,3768400
03/25/2008,0000,21.40000,21.40000,20.50000,20.80000,1445800
03/26/2008,0000,20.80000,21.05000,20.60000,20.80000,770000
03/27/2008,0000,21.20000,21.40000,20.70000,20.80000,851800
03/28/2008,0000,20.90000,21.20000,20.60000,20.70000,356000
03/31/2008,0000,21.20000,21.20000,20.65000,20.90000,517500
04/01/2008,0000,21.00000,21.00000,19.45000,19.45000,641700
04/02/2008,0000,19.85000,19.90000,19.50000,19.50000,565100
04/03/2008,0000,19.60000,19.90000,19.55000,19.65000,207000
04/07/2008,0000,19.80000,20.40000,19.80000,20.20000,444000
04/08/2008,0000,20.20000,20.60000,20.20000,20.40000,638500
04/09/2008,0000,20.50000,21.00000,20.40000,20.60000,856900
04/10/2008,0000,20.80000,21.50000,20.80000,21.30000,2074100
04/11/2008,0000,21.30000,21.50000,20.95000,21.00000,826900
04/14/2008,0000,21.45000,21.70000,21.15000,21.20000,1818400
04/15/2008,0000,21.40000,21.65000,20.95000,20.95000,1209900
04/16/2008,0000,21.05000,21.35000,21.00000,21.00000,788600
04/17/2008,0000,21.00000,21.35000,20.75000,20.75000,926300
04/18/2008,0000,20.65000,20.95000,20.40000,20.75000,779300
04/21/2008,0000,20.70000,20.90000,20.10000,20.20000,677900
04/22/2008,0000,20.10000,20.45000,20.10000,20.15000,338400
04/23/2008,0000,20.10000,20.15000,19.90000,20.00000,346700
04/24/2008,0000,20.40000,20.40000,20.00000,20.20000,262800
04/25/2008,0000,20.20000,20.35000,19.80000,19.80000,259700
04/28/2008,0000,19.80000,19.80000,19.35000,19.65000,278400
04/29/2008,0000,19.40000,19.50000,18.70000,18.90000,711000
04/30/2008,0000,18.90000,19.20000,18.90000,19.00000,246300
05/02/2008,0000,19.25000,19.30000,18.90000,19.00000,217300
05/05/2008,0000,19.00000,19.00000,18.50000,18.60000,176900
05/06/2008,0000,18.50000,18.65000,18.20000,18.35000,289800
05/07/2008,0000,18.50000,18.85000,18.40000,18.50000,230800
05/08/2008,0000,18.50000,18.70000,18.00000,18.60000,492600
05/09/2008,0000,18.60000,18.90000,18.20000,18.80000,442900
05/12/2008,0000,18.90000,18.90000,18.60000,18.75000,116900
05/13/2008,0000,18.75000,18.75000,18.50000,18.70000,167600
05/14/2008,0000,18.65000,18.85000,18.65000,18.70000,68300
05/15/2008,0000,18.75000,19.20000,18.65000,19.20000,341500
05/16/2008,0000,19.30000,19.70000,19.10000,19.60000,573300
05/19/2008,0000,19.90000,20.50000,19.80000,20.20000,1346500
05/20/2008,0000,20.40000,20.40000,19.30000,19.30000,554700
05/21/2008,0000,19.30000,19.55000,19.05000,19.25000,132400
05/22/2008,0000,19.15000,19.70000,19.05000,19.65000,318700
05/23/2008,0000,19.65000,19.95000,19.35000,19.40000,211100
05/26/2008,0000,19.80000,19.90000,18.80000,18.90000,352900
05/27/2008,0000,19.10000,19.80000,18.80000,19.35000,409800
05/28/2008,0000,19.45000,19.45000,18.80000,19.00000,306300
05/29/2008,0000,19.10000,19.35000,18.35000,18.60000,309400
05/30/2008,0000,18.60000,18.80000,18.10000,18.30000,249400
06/02/2008,0000,18.50000,18.50000,18.10000,18.40000,123100
06/03/2008,0000,18.40000,18.40000,18.05000,18.10000,149000
06/04/2008,0000,18.30000,18.60000,18.10000,18.10000,189400
06/05/2008,0000,18.20000,18.60000,18.00000,18.40000,250400
06/06/2008,0000,18.60000,19.10000,18.40000,18.90000,687200
06/09/2008,0000,18.20000,19.40000,18.10000,19.15000,603400
06/10/2008,0000,19.40000,19.40000,18.30000,18.30000,408800
06/11/2008,0000,18.30000,18.50000,17.90000,17.95000,328000
06/12/2008,0000,17.55000,17.95000,16.70000,16.85000,372600
06/13/2008,0000,16.85000,17.30000,16.10000,16.85000,289800
06/16/2008,0000,16.90000,17.45000,16.90000,17.25000,182100
06/17/2008,0000,17.25000,17.25000,17.00000,17.15000,98300
06/18/2008,0000,17.05000,17.40000,17.05000,17.15000,211100
06/19/2008,0000,16.85000,17.15000,16.50000,16.75000,264900
06/20/2008,0000,16.95000,17.10000,16.10000,16.10000,279400
06/23/2008,0000,15.50000,15.90000,15.50000,15.90000,145900
06/24/2008,0000,15.90000,16.15000,15.50000,15.80000,139700
06/25/2008,0000,15.50000,16.30000,15.45000,16.00000,204900
06/26/2008,0000,16.10000,16.50000,16.10000,16.50000,203800
06/27/2008,0000,15.50000,16.30000,15.50000,15.60000,137600
06/30/2008,0000,15.70000,16.00000,14.55000,14.55000,367400
07/01/2008,0000,14.90000,14.90000,13.60000,13.85000,640600
07/02/2008,0000,13.90000,14.35000,13.80000,14.35000,213200
07/03/2008,0000,14.00000,15.35000,14.00000,15.35000,411900
07/04/2008,0000,16.10000,16.10000,14.80000,14.80000,400500
07/07/2008,0000,14.80000,15.00000,14.30000,15.00000,114800
07/08/2008,0000,14.80000,15.25000,14.00000,14.10000,197600
07/09/2008,0000,14.20000,14.70000,13.60000,13.60000,302200
07/10/2008,0000,13.60000,14.00000,13.20000,13.55000,217300
07/11/2008,0000,13.60000,14.00000,13.55000,14.00000,121000
07/14/2008,0000,14.00000,14.40000,13.75000,13.90000,184200
07/15/2008,0000,13.95000,13.95000,13.10000,13.10000,226600
07/16/2008,0000,13.25000,13.25000,12.40000,13.00000,289800
07/17/2008,0000,13.05000,13.15000,12.85000,13.15000,361200
07/18/2008,0000,13.25000,13.35000,12.25000,13.00000,472900
07/21/2008,0000,12.20000,13.10000,12.20000,13.10000,318700
07/22/2008,0000,13.00000,13.30000,13.00000,13.10000,139700
07/23/2008,0000,13.35000,13.90000,13.30000,13.70000,360100
07/24/2008,0000,13.90000,14.65000,13.50000,14.60000,754500
07/25/2008,0000,14.30000,14.50000,13.90000,14.20000,248400
07/29/2008,0000,14.00000,14.10000,13.55000,14.10000,224500
07/30/2008,0000,14.05000,14.90000,14.05000,14.35000,341500
07/31/2008,0000,14.50000,14.60000,13.80000,14.10000,113800
08/01/2008,0000,13.90000,13.95000,13.60000,13.95000,66200
08/04/2008,0000,13.80000,13.80000,13.50000,13.50000,69300
08/05/2008,0000,13.50000,13.70000,13.00000,13.05000,142800
08/06/2008,0000,13.20000,13.50000,13.20000,13.45000,64100
08/07/2008,0000,12.90000,13.50000,12.90000,13.30000,68300
08/08/2008,0000,13.30000,13.70000,13.30000,13.70000,134500
08/11/2008,0000,13.80000,14.10000,13.10000,13.95000,101400
08/12/2008,0000,13.65000,13.90000,13.55000,13.80000,44500
08/13/2008,0000,13.75000,14.70000,13.75000,14.45000,370500
08/14/2008,0000,14.70000,15.45000,14.65000,15.05000,1037000
08/15/2008,0000,15.05000,15.10000,14.40000,14.45000,252500
08/18/2008,0000,14.45000,14.50000,13.85000,14.20000,139700
08/19/2008,0000,13.95000,14.40000,13.85000,14.25000,131400
08/20/2008,0000,13.80000,14.90000,13.80000,14.60000,408800
08/21/2008,0000,14.50000,14.50000,14.00000,14.15000,189400
08/22/2008,0000,14.25000,14.35000,13.85000,14.15000,138600
08/25/2008,0000,14.40000,14.65000,14.30000,14.30000,175900
08/26/2008,0000,14.20000,14.40000,14.05000,14.10000,58900
08/27/2008,0000,14.10000,14.30000,13.85000,13.90000,116900
08/28/2008,0000,14.00000,14.20000,13.70000,13.70000,260800
08/29/2008,0000,13.85000,14.10000,13.75000,13.90000,81700
09/01/2008,0000,13.90000,13.90000,13.40000,13.55000,104500
09/02/2008,0000,13.50000,13.70000,13.10000,13.20000,102400
09/03/2008,0000,13.20000,13.35000,12.60000,12.60000,169700
09/04/2008,0000,12.20000,12.65000,11.80000,12.40000,367400
09/05/2008,0000,11.55000,12.30000,11.55000,12.30000,314600
09/08/2008,0000,12.50000,13.15000,12.50000,13.15000,395300
09/09/2008,0000,12.70000,12.70000,11.85000,12.15000,349800
09/10/2008,0000,11.80000,12.70000,11.60000,12.45000,278400
09/11/2008,0000,12.45000,12.45000,11.70000,11.70000,142800
09/12/2008,0000,11.80000,12.00000,11.60000,12.00000,131400
09/15/2008,0000,11.75000,11.90000,11.20000,11.90000,272200
09/16/2008,0000,11.10000,11.50000,11.10000,11.50000,202800
09/17/2008,0000,11.50000,11.70000,10.70000,11.35000,723400
09/18/2008,0000,10.60000,10.60000,10.60000,10.60000,58900
09/19/2008,0000,10.05000,11.20000,10.05000,11.00000,585800
09/22/2008,0000,11.00000,11.50000,11.00000,11.20000,242100
09/23/2008,0000,10.65000,11.45000,10.65000,11.35000,257700
09/24/2008,0000,11.25000,11.80000,11.25000,11.55000,249400
09/25/2008,0000,11.55000,11.70000,11.30000,11.35000,127300
09/26/2008,0000,11.45000,11.45000,10.90000,11.00000,189400
09/30/2008,0000,10.25000,10.60000,10.25000,10.25000,278400
10/01/2008,0000,10.35000,10.65000,10.35000,10.45000,107600
10/02/2008,0000,10.50000,10.90000,10.35000,10.55000,87900
10/03/2008,0000,10.15000,10.80000,10.10000,10.80000,109700
10/06/2008,0000,10.45000,10.50000,10.15000,10.35000,113800
10/07/2008,0000,10.15000,10.50000,10.15000,10.30000,121000
10/08/2008,0000,10.15000,10.20000,9.91000,10.10000,317700
10/09/2008,0000,10.15000,10.25000,10.00000,10.20000,217300
10/13/2008,0000,10.10000,10.10000,9.85000,10.00000,417100
10/14/2008,0000,10.00000,10.70000,10.00000,10.70000,132400
10/15/2008,0000,10.70000,10.70000,10.35000,10.45000,65200
10/16/2008,0000,10.10000,10.20000,10.10000,10.15000,216300
10/17/2008,0000,10.20000,10.20000,9.96000,10.20000,137600
10/20/2008,0000,10.20000,10.20000,10.00000,10.10000,104500
10/21/2008,0000,10.40000,10.40000,10.00000,10.25000,80700
10/22/2008,0000,10.20000,10.20000,10.00000,10.05000,80700
10/23/2008,0000,9.70000,10.00000,9.70000,10.00000,306300
10/24/2008,0000,10.00000,10.05000,9.70000,9.70000,224500
10/27/2008,0000,9.03000,9.50000,9.03000,9.03000,425300
10/28/2008,0000,8.40000,9.10000,8.40000,9.10000,391200
10/29/2008,0000,9.35000,9.60000,9.20000,9.30000,465700
10/30/2008,0000,9.20000,9.95000,9.20000,9.95000,524700
10/31/2008,0000,9.90000,10.55000,9.55000,10.50000,601300
11/03/2008,0000,10.55000,10.75000,10.15000,10.65000,695500
11/04/2008,0000,10.45000,10.45000,9.96000,10.05000,593000
11/05/2008,0000,10.40000,10.45000,10.10000,10.10000,674800
11/06/2008,0000,9.50000,9.95000,9.50000,9.76000,501900
11/07/2008,0000,9.25000,10.20000,9.25000,10.10000,356000
11/10/2008,0000,10.10000,10.10000,9.81000,9.95000,179000
11/11/2008,0000,9.80000,9.95000,9.69000,9.80000,204900
11/12/2008,0000,9.80000,10.15000,9.70000,9.70000,164500
11/13/2008,0000,9.50000,9.55000,9.30000,9.30000,139700
11/14/2008,0000,9.41000,9.69000,9.35000,9.35000,111700
11/17/2008,0000,9.40000,9.70000,9.35000,9.60000,153100
11/18/2008,0000,9.35000,9.50000,9.28000,9.30000,102400
11/19/2008,0000,9.30000,9.45000,9.30000,9.35000,64100
11/20/2008,0000,9.21000,9.80000,9.01000,9.25000,99300
11/21/2008,0000,8.91000,9.30000,8.82000,9.30000,85900
11/24/2008,0000,9.06000,9.45000,9.05000,9.29000,36200
11/25/2008,0000,9.50000,9.50000,9.30000,9.35000,137600
11/26/2008,0000,9.40000,9.69000,9.32000,9.60000,142800
11/27/2008,0000,9.60000,9.86000,9.60000,9.67000,173800
11/28/2008,0000,9.70000,9.80000,9.56000,9.75000,96200
12/01/2008,0000,9.50000,10.40000,9.50000,10.20000,324900
12/02/2008,0000,9.75000,10.00000,9.75000,9.83000,77600
12/03/2008,0000,9.95000,10.50000,9.95000,10.35000,508100
12/04/2008,0000,10.80000,10.80000,9.91000,9.92000,248400
12/05/2008,0000,9.80000,10.25000,9.65000,9.99000,256600
12/08/2008,0000,10.20000,10.40000,10.05000,10.30000,477100
12/09/2008,0000,10.40000,10.70000,10.40000,10.70000,357000
12/10/2008,0000,10.80000,10.80000,10.55000,10.75000,180000
12/11/2008,0000,10.75000,10.85000,10.55000,10.75000,161400
12/12/2008,0000,10.65000,11.20000,10.35000,10.60000,335300
12/15/2008,0000,11.00000,11.10000,10.60000,10.70000,189400
12/16/2008,0000,10.50000,10.65000,10.40000,10.60000,104500
12/17/2008,0000,10.95000,10.95000,10.35000,10.40000,185200
12/18/2008,0000,10.30000,10.55000,10.30000,10.55000,86900
12/19/2008,0000,10.50000,10.70000,10.40000,10.50000,188300
12/22/2008,0000,10.60000,10.70000,10.15000,10.25000,239000
12/23/2008,0000,10.30000,10.30000,9.80000,10.05000,152100
12/24/2008,0000,10.00000,10.10000,9.85000,10.00000,150000
12/25/2008,0000,9.98000,10.15000,9.90000,9.93000,83800
12/26/2008,0000,10.00000,10.15000,9.93000,10.00000,78600
12/29/2008,0000,10.00000,10.05000,9.85000,9.91000,119000
12/30/2008,0000,9.95000,10.25000,9.95000,10.25000,133500
12/31/2008,0000,10.25000,10.25000,10.00000,10.00000,93100
01/05/2009,0000,10.25000,10.40000,10.05000,10.20000,83800
01/06/2009,0000,10.10000,10.30000,10.10000,10.15000,54800
01/07/2009,0000,10.30000,10.30000,10.10000,10.20000,92100
01/08/2009,0000,10.10000,10.10000,9.75000,9.86000,33100
01/09/2009,0000,9.86000,10.55000,9.86000,10.55000,180000
01/12/2009,0000,10.20000,10.40000,10.05000,10.10000,140700
01/13/2009,0000,10.20000,10.20000,10.00000,10.10000,61000
01/14/2009,0000,10.20000,10.40000,10.00000,10.15000,168700
01/15/2009,0000,9.90000,10.10000,9.79000,10.05000,78600
01/16/2009,0000,9.98000,9.98000,9.81000,9.91000,69300
01/19/2009,0000,9.95000,9.98000,9.86000,9.97000,45500
01/20/2009,0000,10.05000,10.05000,9.72000,9.75000,43400
01/21/2009,0000,9.88000,9.95000,9.75000,9.80000,25800
02/02/2009,0000,9.40000,9.82000,9.40000,9.77000,61000
02/03/2009,0000,9.76000,9.90000,9.75000,9.90000,56900
02/04/2009,0000,9.56000,9.90000,9.56000,9.76000,30000
02/05/2009,0000,9.88000,9.90000,9.75000,9.75000,15500
02/06/2009,0000,9.86000,10.15000,9.77000,9.97000,128300
02/09/2009,0000,10.05000,10.05000,9.86000,9.96000,98300
02/10/2009,0000,10.00000,10.00000,9.86000,9.94000,80700
02/11/2009,0000,9.92000,9.98000,9.83000,9.85000,72400
02/12/2009,0000,9.85000,9.95000,9.78000,9.83000,64100
02/13/2009,0000,9.96000,9.96000,9.84000,9.90000,28900
02/16/2009,0000,9.90000,9.98000,9.82000,9.98000,48600
02/17/2009,0000,9.97000,9.97000,9.90000,9.93000,17500
02/18/2009,0000,9.93000,10.30000,9.82000,10.05000,196600
02/19/2009,0000,9.90000,10.15000,9.80000,9.90000,70300
02/20/2009,0000,9.90000,9.90000,9.80000,9.80000,82800
02/23/2009,0000,9.90000,9.94000,9.82000,9.82000,42400
02/24/2009,0000,9.80000,9.86000,9.70000,9.85000,136600
02/25/2009,0000,9.84000,9.90000,9.80000,9.80000,65200
02/26/2009,0000,9.88000,9.92000,9.81000,9.82000,49600
02/27/2009,0000,9.83000,9.98000,9.82000,9.98000,115900
03/02/2009,0000,9.90000,9.90000,9.72000,9.78000,65200
03/03/2009,0000,9.65000,9.78000,9.50000,9.78000,63100
03/04/2009,0000,9.75000,9.86000,9.75000,9.85000,42400
03/05/2009,0000,9.98000,10.35000,9.98000,10.35000,408800
03/06/2009,0000,10.00000,10.30000,9.96000,9.97000,168700
03/09/2009,0000,10.10000,10.35000,10.00000,10.15000,193500
03/10/2009,0000,10.15000,10.30000,10.10000,10.20000,205900
03/11/2009,0000,10.35000,10.35000,10.05000,10.20000,167600
03/12/2009,0000,10.30000,10.50000,10.10000,10.20000,250400
03/13/2009,0000,10.50000,10.90000,10.50000,10.90000,974900
03/16/2009,0000,11.50000,11.65000,11.40000,11.65000,981100
03/17/2009,0000,11.90000,12.00000,11.30000,11.45000,1127100
03/18/2009,0000,11.50000,11.80000,11.10000,11.35000,994600
03/19/2009,0000,11.35000,11.60000,11.20000,11.35000,338400
03/20/2009,0000,11.50000,11.80000,11.25000,11.25000,547500
03/23/2009,0000,11.30000,11.50000,11.20000,11.45000,217300
03/24/2009,0000,11.55000,11.70000,11.30000,11.50000,675800
03/25/2009,0000,11.50000,11.50000,11.10000,11.45000,449100
03/26/2009,0000,11.55000,11.60000,11.25000,11.30000,439800
03/27/2009,0000,11.30000,11.45000,11.20000,11.30000,423300
03/30/2009,0000,11.30000,11.85000,11.30000,11.45000,983200
03/31/2009,0000,11.45000,12.20000,11.45000,12.10000,1777000
04/01/2009,0000,12.20000,12.20000,11.85000,12.05000,1097100
04/02/2009,0000,12.15000,12.50000,12.00000,12.35000,1365100
04/03/2009,0000,12.50000,12.50000,12.10000,12.20000,826900
04/06/2009,0000,12.25000,12.80000,12.25000,12.40000,993600
04/07/2009,0000,12.40000,12.60000,12.30000,12.50000,444000
04/08/2009,0000,12.35000,12.95000,12.30000,12.45000,957300
04/09/2009,0000,12.80000,13.30000,12.80000,13.30000,1279200
04/10/2009,0000,13.80000,14.10000,13.40000,14.10000,1592800
04/13/2009,0000,13.80000,14.30000,13.60000,13.70000,747200
04/14/2009,0000,13.60000,13.80000,13.25000,13.35000,536100
04/15/2009,0000,13.35000,13.40000,13.10000,13.25000,334300
04/16/2009,0000,13.40000,13.60000,13.25000,13.50000,444000
04/17/2009,0000,14.00000,14.00000,12.60000,12.60000,669600
04/20/2009,0000,12.60000,12.80000,12.10000,12.80000,307300
04/21/2009,0000,12.50000,13.65000,12.40000,13.65000,995600
04/22/2009,0000,13.85000,14.30000,13.40000,14.00000,2019200
04/23/2009,0000,13.60000,13.85000,13.30000,13.55000,599200
04/24/2009,0000,13.50000,13.95000,13.30000,13.45000,737900
04/27/2009,0000,13.50000,13.60000,12.55000,12.55000,942800
04/28/2009,0000,12.45000,12.55000,11.70000,12.00000,424300
04/29/2009,0000,12.00000,12.00000,11.60000,11.80000,260800
04/30/2009,0000,12.10000,12.60000,12.10000,12.60000,519500
05/04/2009,0000,13.00000,13.45000,12.50000,13.30000,851800
05/05/2009,0000,13.30000,13.60000,12.70000,13.20000,601300
05/06/2009,0000,13.00000,14.10000,13.00000,13.75000,740000
05/07/2009,0000,13.75000,14.40000,13.75000,14.05000,1235700
05/08/2009,0000,14.20000,14.40000,13.90000,14.05000,948000
05/11/2009,0000,13.80000,14.05000,13.70000,13.80000,380800
05/12/2009,0000,13.70000,13.80000,13.15000,13.20000,497800
05/13/2009,0000,13.20000,13.60000,13.20000,13.30000,219400
05/14/2009,0000,13.25000,13.40000,13.10000,13.30000,162400
05/15/2009,0000,13.40000,13.95000,13.30000,13.90000,559900
05/18/2009,0000,13.90000,14.10000,13.55000,13.85000,573300
05/19/2009,0000,14.05000,14.30000,13.35000,13.60000,812400
05/20/2009,0000,13.70000,14.05000,13.30000,13.90000,712000
05/21/2009,0000,13.90000,14.60000,13.70000,14.50000,1748100
05/22/2009,0000,14.35000,14.85000,14.25000,14.45000,854900
05/25/2009,0000,14.70000,14.90000,14.05000,14.20000,599200
05/26/2009,0000,14.05000,14.25000,13.85000,14.15000,627200
05/27/2009,0000,14.20000,14.70000,14.15000,14.40000,770000
06/01/2009,0000,14.60000,14.90000,14.35000,14.80000,1037000
06/02/2009,0000,14.80000,15.20000,14.60000,14.85000,781400
06/03/2009,0000,14.85000,14.95000,14.50000,14.85000,544400
06/04/2009,0000,14.65000,14.85000,14.30000,14.40000,267000
06/05/2009,0000,14.45000,14.80000,14.35000,14.50000,280400
06/08/2009,0000,14.70000,14.85000,14.45000,14.55000,216300
06/09/2009,0000,14.45000,14.65000,14.00000,14.00000,212100
06/10/2009,0000,14.15000,14.90000,13.90000,14.50000,700600
06/11/2009,0000,14.40000,14.40000,14.00000,14.30000,291800
06/12/2009,0000,14.00000,14.45000,13.80000,14.20000,261800
06/15/2009,0000,14.05000,14.05000,13.30000,13.30000,234900
06/16/2009,0000,13.10000,13.60000,13.10000,13.55000,120000
06/17/2009,0000,13.40000,13.75000,13.35000,13.55000,151100
06/18/2009,0000,13.55000,13.85000,13.10000,13.85000,157300
06/19/2009,0000,13.75000,13.80000,13.65000,13.70000,49600
06/22/2009,0000,13.75000,13.75000,13.40000,13.75000,64100
06/23/2009,0000,13.40000,13.50000,13.15000,13.20000,138600
06/24/2009,0000,13.20000,13.55000,13.10000,13.40000,149000
06/25/2009,0000,13.75000,13.75000,13.50000,13.50000,138600
06/26/2009,0000,13.75000,13.80000,13.50000,13.50000,81700
06/29/2009,0000,13.65000,13.70000,13.30000,13.30000,69300
06/30/2009,0000,13.35000,13.75000,13.35000,13.50000,96200
07/01/2009,0000,13.50000,13.85000,13.50000,13.75000,92100
07/02/2009,0000,13.75000,14.25000,13.75000,13.95000,195600
07/03/2009,0000,13.80000,14.20000,13.75000,14.05000,249400
07/06/2009,0000,14.05000,14.30000,13.95000,13.95000,193500
07/07/2009,0000,14.20000,14.25000,14.00000,14.10000,204900
07/08/2009,0000,14.10000,14.10000,13.85000,13.90000,130400
07/09/2009,0000,13.80000,14.65000,13.80000,14.60000,788600
07/10/2009,0000,14.65000,15.20000,14.55000,14.60000,869400
07/13/2009,0000,14.85000,14.85000,13.90000,14.00000,201800
07/14/2009,0000,14.30000,14.30000,14.00000,14.20000,111700
07/15/2009,0000,14.15000,14.45000,14.15000,14.25000,166600
07/16/2009,0000,14.35000,14.70000,14.20000,14.55000,261800
07/17/2009,0000,14.55000,14.60000,14.30000,14.45000,196600
07/20/2009,0000,14.70000,14.75000,14.30000,14.40000,166600
07/21/2009,0000,14.45000,14.50000,14.30000,14.40000,139700
07/22/2009,0000,14.40000,14.60000,14.40000,14.50000,126200
07/23/2009,0000,14.40000,14.90000,14.40000,14.55000,145900
07/24/2009,0000,14.50000,14.70000,14.30000,14.30000,151100
07/27/2009,0000,14.50000,14.50000,14.25000,14.30000,150000
07/28/2009,0000,14.25000,14.60000,14.25000,14.40000,141700
07/29/2009,0000,14.40000,14.75000,14.35000,14.50000,180000
07/30/2009,0000,14.50000,14.50000,14.25000,14.30000,114800
07/31/2009,0000,14.35000,14.50000,14.25000,14.40000,96200
08/03/2009,0000,14.30000,14.50000,14.20000,14.50000,170700
08/04/2009,0000,14.50000,14.60000,14.20000,14.30000,272200
08/05/2009,0000,14.30000,14.35000,14.20000,14.25000,107600
08/06/2009,0000,14.30000,14.40000,14.15000,14.40000,199700
08/10/2009,0000,14.20000,14.30000,14.05000,14.30000,145900
08/11/2009,0000,14.25000,14.30000,14.15000,14.30000,72400
08/12/2009,0000,14.20000,14.30000,14.15000,14.30000,61000
08/13/2009,0000,14.20000,14.40000,14.20000,14.40000,153100
08/14/2009,0000,14.40000,14.40000,14.25000,14.35000,122100
08/17/2009,0000,14.20000,14.25000,14.15000,14.20000,142800
08/18/2009,0000,14.10000,14.20000,13.75000,14.20000,314600
08/19/2009,0000,14.20000,14.20000,13.95000,13.95000,67200
08/20/2009,0000,13.90000,13.95000,13.80000,13.90000,174900
08/21/2009,0000,13.90000,14.00000,13.80000,13.90000,166600
08/24/2009,0000,13.90000,13.95000,13.80000,13.90000,119000
08/25/2009,0000,13.85000,13.85000,13.60000,13.65000,52700
08/26/2009,0000,13.60000,13.60000,13.20000,13.25000,219400
08/27/2009,0000,12.75000,13.15000,12.75000,13.15000,106600
08/28/2009,0000,13.15000,13.40000,13.05000,13.30000,89000
08/31/2009,0000,13.40000,13.40000,13.20000,13.30000,97200
09/01/2009,0000,13.30000,13.45000,13.25000,13.40000,117900
09/02/2009,0000,13.40000,13.70000,13.35000,13.55000,87900
09/03/2009,0000,13.55000,13.75000,13.55000,13.65000,87900
09/04/2009,0000,13.60000,13.85000,13.60000,13.60000,127300
09/07/2009,0000,13.95000,13.95000,13.65000,13.65000,122100
09/08/2009,0000,13.70000,13.95000,13.70000,13.90000,187300
09/09/2009,0000,13.90000,14.00000,13.70000,14.00000,133500
09/10/2009,0000,14.05000,14.20000,13.75000,13.90000,423300
09/11/2009,0000,13.90000,14.00000,13.80000,14.00000,111700
09/14/2009,0000,14.00000,14.00000,13.85000,13.90000,41400
09/15/2009,0000,14.00000,14.00000,13.85000,14.00000,124200
09/16/2009,0000,14.10000,14.15000,14.00000,14.15000,246300
09/17/2009,0000,14.20000,14.20000,14.00000,14.10000,212100
09/18/2009,0000,14.15000,14.20000,14.05000,14.20000,229700
09/21/2009,0000,14.30000,14.35000,14.10000,14.30000,555700
09/22/2009,0000,13.75000,13.85000,13.60000,13.65000,301000
09/23/2009,0000,13.70000,13.70000,13.30000,13.45000,171000
09/24/2009,0000,13.30000,13.45000,13.20000,13.20000,137000
09/25/2009,0000,13.20000,13.30000,13.15000,13.20000,105000
09/28/2009,0000,13.20000,13.20000,13.10000,13.15000,24000
09/29/2009,0000,13.20000,13.40000,13.20000,13.40000,63000
09/30/2009,0000,13.35000,13.55000,13.35000,13.45000,57000
10/01/2009,0000,13.55000,13.75000,13.45000,13.60000,200000
10/02/2009,0000,13.55000,13.75000,13.50000,13.75000,161000
10/05/2009,0000,14.00000,14.00000,13.80000,13.90000,122000
10/06/2009,0000,13.90000,14.10000,13.85000,14.00000,208000
10/07/2009,0000,13.95000,14.45000,13.95000,14.10000,301000
10/08/2009,0000,14.10000,14.30000,13.90000,14.00000,208000
10/09/2009,0000,14.05000,14.25000,13.90000,14.00000,248000
10/12/2009,0000,14.00000,14.35000,14.00000,14.10000,121000
10/13/2009,0000,13.80000,14.20000,13.80000,14.10000,184000
10/14/2009,0000,14.10000,14.20000,14.00000,14.10000,157000
10/15/2009,0000,14.20000,14.40000,14.15000,14.25000,241000
10/16/2009,0000,14.20000,14.45000,14.20000,14.25000,298000
10/19/2009,0000,14.30000,14.60000,14.25000,14.40000,174000
10/20/2009,0000,14.50000,14.50000,14.20000,14.25000,159000
10/21/2009,0000,14.30000,14.30000,14.15000,14.20000,39000
10/22/2009,0000,14.40000,14.80000,14.35000,14.40000,694000
10/23/2009,0000,14.40000,14.50000,14.30000,14.30000,415000
10/26/2009,0000,14.30000,14.45000,14.20000,14.20000,205000
10/27/2009,0000,14.20000,14.40000,14.15000,14.30000,157000
10/28/2009,0000,14.20000,14.45000,14.20000,14.20000,115000
10/29/2009,0000,14.20000,14.25000,13.70000,14.20000,249000
10/30/2009,0000,14.20000,14.20000,14.00000,14.05000,135000
11/02/2009,0000,13.85000,13.90000,13.75000,13.85000,173000
11/03/2009,0000,13.90000,13.90000,13.75000,13.90000,92000
11/04/2009,0000,13.95000,13.95000,13.85000,13.95000,101000
11/05/2009,0000,13.80000,14.00000,13.80000,13.90000,179000
11/06/2009,0000,13.95000,14.00000,13.90000,13.90000,116000
11/09/2009,0000,13.80000,13.95000,13.80000,13.90000,134000
11/10/2009,0000,14.00000,14.00000,13.95000,13.95000,111000
11/11/2009,0000,13.95000,14.05000,13.95000,14.05000,83000
11/12/2009,0000,14.05000,14.50000,14.05000,14.10000,467000
11/13/2009,0000,14.15000,14.15000,13.95000,14.15000,135000
11/16/2009,0000,14.15000,14.30000,14.15000,14.20000,170000
11/17/2009,0000,14.30000,14.30000,14.10000,14.10000,134000
11/18/2009,0000,14.20000,14.40000,14.10000,14.25000,198000
11/19/2009,0000,14.25000,14.30000,14.10000,14.10000,111000
11/20/2009,0000,14.00000,14.20000,14.00000,14.05000,51000
11/23/2009,0000,14.00000,14.05000,13.90000,14.00000,55000
11/24/2009,0000,14.00000,14.00000,13.80000,13.95000,159000
11/25/2009,0000,14.10000,14.10000,13.90000,13.95000,44000
11/26/2009,0000,14.00000,14.10000,13.90000,13.95000,28000
11/27/2009,0000,13.80000,13.85000,13.70000,13.75000,156000
11/30/2009,0000,13.70000,13.85000,13.70000,13.85000,33000
12/01/2009,0000,14.00000,14.00000,13.70000,13.70000,132000
12/02/2009,0000,13.75000,13.85000,13.70000,13.70000,208000
12/03/2009,0000,13.70000,13.85000,13.70000,13.80000,87000
12/04/2009,0000,13.70000,13.85000,13.70000,13.70000,53000
12/07/2009,0000,13.70000,14.10000,13.70000,14.00000,185000
12/08/2009,0000,14.00000,14.15000,13.95000,14.15000,132000
12/09/2009,0000,14.00000,14.60000,14.00000,14.50000,692000
12/11/2009,0000,14.15000,14.35000,14.10000,14.30000,92000
12/14/2009,0000,14.20000,14.50000,14.20000,14.25000,128000
12/15/2009,0000,14.30000,14.35000,14.20000,14.20000,139000
12/16/2009,0000,14.10000,14.35000,14.10000,14.20000,140000
12/17/2009,0000,14.20000,14.35000,14.15000,14.25000,118000
12/18/2009,0000,14.20000,14.45000,14.05000,14.40000,103000
12/21/2009,0000,14.40000,14.55000,14.30000,14.35000,79000
12/22/2009,0000,14.30000,14.40000,14.25000,14.25000,134000
12/23/2009,0000,14.25000,14.40000,14.25000,14.30000,198000
12/25/2009,0000,14.25000,14.40000,14.20000,14.30000,114000
12/28/2009,0000,14.30000,14.50000,14.25000,14.40000,266000
12/29/2009,0000,14.55000,14.80000,14.40000,14.45000,1016492
