DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,18.05000,18.05000,17.60000,17.60000,1565200
04/03/2007,0000,17.50000,17.80000,17.50000,17.70000,777900
04/04/2007,0000,17.80000,18.20000,17.75000,17.95000,2806900
04/09/2007,0000,18.10000,18.20000,17.75000,17.95000,1236500
04/10/2007,0000,17.95000,18.15000,17.65000,18.10000,2330600
04/11/2007,0000,18.10000,18.15000,17.85000,18.00000,1267700
04/12/2007,0000,17.80000,17.90000,17.70000,17.80000,1279200
04/13/2007,0000,17.85000,17.85000,17.50000,17.50000,1193900
04/16/2007,0000,17.50000,17.60000,17.40000,17.50000,2361800
04/17/2007,0000,17.55000,17.80000,17.35000,17.40000,2906800
04/18/2007,0000,17.45000,17.50000,17.40000,17.40000,3397600
04/19/2007,0000,17.40000,17.40000,17.10000,17.15000,1866800
04/20/2007,0000,17.05000,17.15000,17.00000,17.05000,1034800
04/23/2007,0000,17.20000,17.20000,17.00000,17.05000,1554800
04/24/2007,0000,17.05000,17.15000,16.95000,17.00000,471100
04/25/2007,0000,17.00000,17.00000,16.85000,16.85000,982800
04/26/2007,0000,16.90000,17.00000,16.85000,17.00000,2281700
04/27/2007,0000,17.10000,17.10000,16.90000,16.90000,1156400
04/30/2007,0000,16.90000,16.90000,16.60000,16.70000,688400
05/02/2007,0000,16.75000,17.10000,16.75000,17.00000,1276000
05/03/2007,0000,17.00000,17.10000,16.75000,16.95000,1199100
05/04/2007,0000,17.10000,17.30000,17.00000,17.20000,1647300
05/07/2007,0000,17.65000,17.95000,17.30000,17.45000,4094400
05/08/2007,0000,17.45000,17.55000,17.25000,17.25000,1056600
05/09/2007,0000,17.20000,17.30000,17.15000,17.25000,2065400
05/10/2007,0000,17.25000,17.35000,17.15000,17.25000,693600
05/11/2007,0000,17.20000,17.45000,17.05000,17.35000,989000
05/14/2007,0000,17.50000,17.50000,17.25000,17.40000,887100
05/15/2007,0000,17.35000,17.40000,17.20000,17.20000,392000
05/16/2007,0000,17.30000,17.30000,17.05000,17.05000,728000
05/17/2007,0000,17.05000,17.20000,17.00000,17.00000,688400
05/18/2007,0000,17.00000,17.05000,16.90000,16.90000,292200
05/21/2007,0000,16.95000,17.20000,16.80000,17.10000,928700
05/22/2007,0000,17.00000,17.15000,16.95000,17.05000,577200
05/23/2007,0000,17.00000,17.25000,17.00000,17.05000,1565200
05/24/2007,0000,17.30000,17.70000,17.20000,17.40000,3251000
05/25/2007,0000,17.30000,17.30000,17.15000,17.25000,865200
05/28/2007,0000,17.20000,17.40000,17.05000,17.05000,485600
05/29/2007,0000,17.05000,17.20000,16.80000,16.85000,2608300
05/30/2007,0000,16.85000,16.85000,16.55000,16.60000,1541200
05/31/2007,0000,16.70000,16.80000,16.60000,16.65000,1058700
06/01/2007,0000,16.70000,16.90000,16.70000,16.90000,732100
06/04/2007,0000,16.90000,16.90000,16.50000,16.65000,2250500
06/05/2007,0000,16.65000,16.70000,16.25000,16.40000,1846000
06/06/2007,0000,16.50000,16.65000,16.45000,16.50000,1489200
06/07/2007,0000,16.50000,16.75000,16.45000,16.60000,1239600
06/08/2007,0000,16.45000,16.60000,16.25000,16.30000,2554200
06/11/2007,0000,16.45000,16.45000,16.25000,16.40000,1069100
06/12/2007,0000,16.50000,16.50000,16.40000,16.45000,1491300
06/13/2007,0000,16.55000,17.15000,16.45000,17.10000,7188400
06/14/2007,0000,17.10000,17.30000,16.90000,17.15000,3653500
06/15/2007,0000,17.30000,17.95000,17.25000,17.70000,13424300
06/20/2007,0000,18.20000,18.90000,18.20000,18.60000,21192000
06/21/2007,0000,18.60000,18.60000,17.70000,18.30000,7206100
06/22/2007,0000,18.45000,18.50000,18.10000,18.15000,4426200
06/25/2007,0000,18.35000,18.65000,18.15000,18.45000,6615400
06/26/2007,0000,18.45000,18.60000,18.15000,18.40000,3713800
06/27/2007,0000,18.40000,18.40000,18.05000,18.05000,2537600
06/28/2007,0000,18.30000,18.30000,18.05000,18.05000,3911400
06/29/2007,0000,18.15000,18.15000,17.85000,17.95000,2146500
07/02/2007,0000,17.85000,18.30000,17.80000,18.05000,3478800
07/03/2007,0000,18.15000,18.75000,18.00000,18.75000,12295900
07/04/2007,0000,18.50000,18.80000,18.30000,18.35000,14119000
07/05/2007,0000,18.55000,18.55000,18.15000,18.15000,5495300
07/06/2007,0000,18.50000,18.65000,18.20000,18.60000,10873200
07/09/2007,0000,19.00000,19.15000,18.60000,18.80000,24789400
07/10/2007,0000,18.80000,18.90000,18.60000,18.75000,7703200
07/11/2007,0000,19.00000,20.05000,19.00000,20.05000,22959000
07/12/2007,0000,21.40000,21.40000,20.60000,20.90000,24383800
07/13/2007,0000,21.10000,21.80000,21.00000,21.25000,14222000
07/16/2007,0000,21.90000,22.70000,21.80000,22.60000,19155700
07/17/2007,0000,22.80000,23.00000,21.70000,22.60000,9586700
07/18/2007,0000,22.60000,23.30000,22.10000,22.25000,11136300
07/19/2007,0000,22.20000,22.25000,21.25000,21.25000,9271600
07/20/2007,0000,21.90000,22.00000,21.35000,21.70000,8569600
07/23/2007,0000,21.70000,22.30000,21.60000,21.75000,4746500
07/24/2007,0000,22.30000,22.30000,21.85000,21.95000,6271200
07/25/2007,0000,21.70000,21.80000,21.45000,21.50000,7320500
07/26/2007,0000,21.60000,22.45000,21.45000,21.50000,9419200
07/27/2007,0000,20.40000,21.30000,20.00000,20.05000,7840500
07/30/2007,0000,20.00000,20.55000,19.80000,20.45000,5530700
07/31/2007,0000,21.00000,21.85000,20.60000,21.80000,13061300
08/01/2007,0000,21.60000,22.00000,20.30000,20.30000,12289600
08/02/2007,0000,20.50000,20.80000,19.50000,19.50000,10608000
08/03/2007,0000,20.30000,20.60000,20.00000,20.15000,3456900
08/06/2007,0000,19.70000,20.40000,19.60000,20.20000,5349700
08/07/2007,0000,20.80000,20.80000,19.85000,20.05000,1776300
08/08/2007,0000,20.55000,21.00000,20.30000,21.00000,5344500
08/09/2007,0000,21.10000,21.50000,20.60000,20.95000,3617100
08/10/2007,0000,19.90000,20.65000,19.90000,20.60000,3926000
08/13/2007,0000,20.60000,20.70000,20.20000,20.25000,2168400
08/14/2007,0000,20.30000,20.85000,20.15000,20.80000,2414800
08/15/2007,0000,20.45000,20.80000,19.50000,19.55000,6211900
08/16/2007,0000,18.60000,19.45000,18.50000,18.55000,4044500
08/17/2007,0000,18.70000,19.15000,18.10000,18.60000,2648800
08/20/2007,0000,19.60000,19.90000,19.25000,19.90000,2754900
08/21/2007,0000,20.00000,20.30000,19.55000,20.30000,2924400
08/22/2007,0000,20.30000,21.70000,20.20000,21.55000,11908000
08/23/2007,0000,22.00000,22.10000,21.25000,21.40000,6691300
08/24/2007,0000,21.50000,21.70000,21.05000,21.40000,3128300
08/27/2007,0000,21.70000,21.70000,21.05000,21.05000,2255700
08/28/2007,0000,21.05000,21.70000,20.85000,21.70000,3172000
08/29/2007,0000,21.00000,21.65000,21.00000,21.30000,3294700
08/30/2007,0000,22.10000,22.20000,21.55000,21.55000,5977900
08/31/2007,0000,21.90000,23.05000,21.70000,23.05000,20168700
09/03/2007,0000,23.60000,24.00000,23.25000,23.50000,17903600
09/04/2007,0000,21.90000,21.90000,21.90000,21.90000,561600
09/05/2007,0000,20.40000,20.40000,20.40000,20.40000,3829200
09/06/2007,0000,20.20000,20.50000,19.50000,20.20000,25153400
09/07/2007,0000,19.80000,19.85000,19.55000,19.65000,8185800
09/10/2007,0000,19.40000,19.40000,19.10000,19.10000,4293100
09/11/2007,0000,19.15000,19.30000,18.50000,18.70000,10036000
09/12/2007,0000,18.90000,19.25000,18.80000,18.95000,6397000
09/13/2007,0000,19.10000,19.20000,18.80000,18.95000,3467300
09/14/2007,0000,19.10000,19.30000,18.75000,19.10000,9726000
09/17/2007,0000,19.20000,19.20000,18.65000,18.75000,4209900
09/19/2007,0000,19.00000,19.20000,18.80000,18.80000,7707400
09/20/2007,0000,18.95000,18.95000,18.30000,18.30000,6227500
09/21/2007,0000,18.50000,18.60000,18.30000,18.55000,2477200
09/26/2007,0000,18.85000,18.95000,18.45000,18.95000,4232800
09/27/2007,0000,19.00000,19.10000,18.70000,19.00000,6870200
09/28/2007,0000,19.10000,19.50000,18.95000,19.20000,8409400
10/01/2007,0000,19.30000,19.35000,19.10000,19.10000,3226000
10/02/2007,0000,19.35000,19.75000,19.20000,19.45000,18327900
10/03/2007,0000,19.45000,19.70000,19.10000,19.45000,10169100
10/04/2007,0000,19.35000,19.35000,19.10000,19.10000,4394000
10/05/2007,0000,19.10000,19.25000,19.00000,19.00000,2321200
10/08/2007,0000,19.25000,19.40000,19.10000,19.15000,3294700
10/09/2007,0000,19.20000,19.35000,19.05000,19.05000,2341000
10/11/2007,0000,19.15000,19.40000,19.10000,19.10000,2282800
10/12/2007,0000,19.25000,19.30000,18.75000,18.80000,2871400
10/15/2007,0000,18.70000,18.80000,18.30000,18.45000,4148500
10/16/2007,0000,18.35000,18.70000,18.15000,18.55000,2010300
10/17/2007,0000,18.50000,18.55000,18.35000,18.35000,1407100
10/18/2007,0000,18.40000,18.55000,18.30000,18.40000,1523600
10/19/2007,0000,18.55000,18.55000,18.35000,18.40000,1163700
10/22/2007,0000,18.00000,18.05000,17.80000,17.90000,3304000
10/23/2007,0000,18.00000,18.15000,17.95000,18.00000,1727400
10/24/2007,0000,18.40000,18.45000,18.00000,18.00000,1519400
10/25/2007,0000,18.20000,18.25000,17.95000,18.05000,1176200
10/26/2007,0000,18.10000,18.30000,18.05000,18.05000,1361300
10/29/2007,0000,18.30000,18.45000,18.15000,18.25000,2207900
10/30/2007,0000,18.40000,18.65000,18.25000,18.65000,1677500
10/31/2007,0000,18.65000,18.75000,18.45000,18.70000,2248400
11/01/2007,0000,18.90000,18.90000,18.40000,18.45000,2295200
11/02/2007,0000,18.05000,18.35000,18.00000,18.00000,2189200
11/05/2007,0000,18.20000,18.20000,17.85000,18.00000,1215700
11/06/2007,0000,18.15000,18.30000,18.00000,18.00000,1163700
11/07/2007,0000,18.10000,18.75000,18.10000,18.25000,3131400
11/08/2007,0000,18.00000,18.10000,17.00000,17.20000,5025200
11/09/2007,0000,17.30000,17.50000,16.30000,16.95000,5216600
11/12/2007,0000,16.30000,16.65000,16.20000,16.40000,3256200
11/13/2007,0000,16.40000,16.50000,16.20000,16.40000,4498000
11/14/2007,0000,16.70000,16.90000,16.60000,16.80000,1892800
11/15/2007,0000,16.60000,16.70000,16.40000,16.60000,1236500
11/16/2007,0000,16.50000,17.10000,16.35000,16.80000,4279600
11/19/2007,0000,17.30000,17.60000,16.80000,16.85000,4836000
11/20/2007,0000,16.80000,16.95000,16.45000,16.95000,1485100
11/21/2007,0000,17.00000,17.00000,16.55000,16.55000,946400
11/22/2007,0000,16.50000,16.90000,16.50000,16.75000,1700400
11/23/2007,0000,16.80000,16.85000,16.45000,16.50000,1525600
11/26/2007,0000,16.65000,16.75000,16.55000,16.60000,1955200
11/27/2007,0000,16.60000,16.75000,16.35000,16.65000,2641600
11/28/2007,0000,16.75000,16.75000,16.45000,16.55000,868400
11/29/2007,0000,16.60000,16.90000,16.60000,16.70000,1365500
11/30/2007,0000,16.80000,17.05000,16.75000,17.05000,1030600
12/03/2007,0000,17.00000,17.10000,16.80000,16.85000,887100
12/04/2007,0000,16.90000,17.15000,16.90000,17.10000,1772100
12/05/2007,0000,17.05000,17.10000,16.90000,17.00000,813200
12/06/2007,0000,17.30000,17.40000,17.00000,17.05000,2036300
12/07/2007,0000,17.30000,17.45000,17.15000,17.25000,1933300
12/10/2007,0000,17.25000,17.45000,17.20000,17.25000,1409200
12/11/2007,0000,17.30000,17.40000,17.20000,17.35000,873600
12/12/2007,0000,17.30000,17.35000,17.00000,17.25000,1198000
12/13/2007,0000,17.25000,17.55000,17.15000,17.25000,5049200
12/14/2007,0000,17.00000,17.10000,16.40000,16.95000,2857900
12/17/2007,0000,16.95000,16.95000,16.05000,16.05000,1699300
12/18/2007,0000,15.80000,16.30000,15.40000,15.70000,2411700
12/19/2007,0000,15.70000,16.10000,15.70000,15.95000,1583900
12/20/2007,0000,16.10000,16.10000,15.50000,15.70000,978600
12/21/2007,0000,15.50000,15.65000,15.15000,15.50000,2413800
12/24/2007,0000,15.65000,15.90000,15.60000,15.75000,1023300
12/25/2007,0000,15.80000,15.80000,15.45000,15.60000,1372800
12/26/2007,0000,15.60000,15.60000,15.05000,15.30000,2538600
12/27/2007,0000,15.30000,15.50000,15.25000,15.40000,2527200
12/28/2007,0000,15.40000,15.70000,15.15000,15.60000,2494900
12/31/2007,0000,15.80000,15.90000,15.55000,15.65000,2802800
01/02/2008,0000,15.60000,15.75000,15.45000,15.45000,1800200
01/03/2008,0000,15.20000,15.45000,15.15000,15.35000,1232400
01/04/2008,0000,15.35000,15.70000,15.10000,15.65000,5872800
01/07/2008,0000,15.30000,15.45000,14.90000,15.00000,2915100
01/08/2008,0000,15.00000,15.45000,15.00000,15.10000,5783400
01/09/2008,0000,15.00000,15.05000,14.50000,14.75000,4853600
01/10/2008,0000,14.90000,14.90000,14.60000,14.60000,2520900
01/11/2008,0000,14.80000,14.85000,14.55000,14.55000,2654000
01/14/2008,0000,14.55000,14.90000,14.55000,14.80000,3968600
01/15/2008,0000,15.00000,15.80000,15.00000,15.75000,13969200
01/16/2008,0000,15.60000,16.15000,15.20000,15.20000,11865300
01/17/2008,0000,15.45000,15.50000,15.00000,15.35000,7150000
01/18/2008,0000,15.20000,15.90000,15.00000,15.80000,7365200
01/21/2008,0000,15.80000,16.00000,15.65000,15.80000,4184900
01/22/2008,0000,14.70000,15.00000,14.70000,14.70000,5207200
01/23/2008,0000,15.00000,15.00000,13.85000,14.00000,3317600
01/24/2008,0000,14.80000,14.80000,14.10000,14.30000,2101800
01/25/2008,0000,14.55000,14.55000,14.40000,14.45000,1914600
01/28/2008,0000,14.60000,14.60000,14.00000,14.05000,1887600
01/29/2008,0000,14.20000,14.60000,14.10000,14.50000,1494400
01/30/2008,0000,14.60000,14.60000,14.05000,14.15000,1135600
01/31/2008,0000,14.25000,14.30000,13.85000,14.05000,1397700
02/01/2008,0000,14.30000,14.35000,14.10000,14.20000,1824100
02/12/2008,0000,14.20000,14.20000,13.90000,13.95000,1164800
02/13/2008,0000,14.10000,14.20000,13.95000,13.95000,726900
02/14/2008,0000,14.15000,14.50000,14.15000,14.30000,1348800
02/15/2008,0000,14.10000,14.35000,14.05000,14.30000,1411200
02/18/2008,0000,14.35000,14.60000,14.30000,14.50000,1201200
02/19/2008,0000,14.60000,15.05000,14.60000,15.00000,3227100
02/20/2008,0000,14.85000,14.90000,14.60000,14.60000,1259400
02/21/2008,0000,14.85000,14.90000,14.70000,14.80000,1295800
02/22/2008,0000,14.80000,14.95000,14.70000,14.95000,1537100
02/25/2008,0000,15.15000,15.55000,15.05000,15.40000,4412700
02/26/2008,0000,15.50000,15.60000,15.25000,15.40000,3264500
02/27/2008,0000,15.45000,15.55000,15.40000,15.45000,2853700
02/29/2008,0000,15.45000,15.65000,15.35000,15.65000,2464800
03/03/2008,0000,15.10000,15.40000,15.10000,15.25000,1425800
03/04/2008,0000,15.30000,16.30000,15.30000,16.30000,6460400
03/05/2008,0000,16.40000,17.40000,16.05000,17.40000,24087400
03/06/2008,0000,17.40000,17.65000,17.05000,17.25000,12822100
03/07/2008,0000,17.00000,17.45000,16.60000,16.80000,7549300
03/10/2008,0000,16.70000,16.80000,15.85000,16.00000,4385600
03/11/2008,0000,15.90000,16.60000,15.90000,16.50000,4474000
03/12/2008,0000,16.80000,16.95000,16.30000,16.45000,3893700
03/13/2008,0000,16.60000,16.60000,15.75000,15.95000,6053800
03/14/2008,0000,16.20000,16.30000,15.45000,15.65000,5540000
03/17/2008,0000,15.45000,15.70000,15.25000,15.50000,2831900
03/18/2008,0000,15.65000,15.70000,15.30000,15.60000,1231300
03/19/2008,0000,15.90000,15.95000,15.75000,15.75000,3636800
03/20/2008,0000,15.85000,16.50000,15.75000,16.50000,7520200
03/21/2008,0000,16.75000,16.75000,16.35000,16.40000,13402400
03/24/2008,0000,16.70000,17.10000,16.40000,17.00000,16755400
03/25/2008,0000,17.00000,17.30000,16.60000,16.75000,8534200
03/26/2008,0000,16.80000,17.85000,16.80000,17.30000,14025400
03/27/2008,0000,17.45000,18.00000,17.30000,17.60000,9682400
03/28/2008,0000,17.80000,17.90000,17.35000,17.65000,4124600
03/31/2008,0000,17.65000,17.90000,17.30000,17.90000,3349800
04/01/2008,0000,17.75000,17.80000,17.30000,17.30000,2529200
04/02/2008,0000,17.30000,17.55000,17.30000,17.35000,2697700
04/03/2008,0000,17.40000,17.40000,17.00000,17.15000,1823100
04/07/2008,0000,17.20000,17.80000,17.10000,17.65000,3936400
04/08/2008,0000,17.50000,18.10000,17.40000,17.80000,8000700
04/09/2008,0000,18.00000,18.25000,17.65000,17.80000,7618000
04/10/2008,0000,17.70000,18.10000,17.70000,17.85000,3811600
04/11/2008,0000,18.00000,18.60000,17.85000,18.50000,9164400
04/14/2008,0000,18.40000,19.60000,18.20000,19.10000,14824100
04/15/2008,0000,19.50000,19.80000,19.10000,19.65000,11636500
04/16/2008,0000,19.80000,20.60000,19.60000,20.25000,9432800
04/17/2008,0000,20.25000,20.35000,19.35000,19.40000,8566400
04/18/2008,0000,19.45000,19.90000,19.45000,19.75000,6760000
04/21/2008,0000,19.80000,19.95000,19.05000,19.50000,4732000
04/22/2008,0000,19.50000,19.50000,19.15000,19.20000,1742000
04/23/2008,0000,19.15000,19.35000,19.10000,19.20000,2269200
04/24/2008,0000,19.25000,19.60000,19.00000,19.05000,2557300
04/25/2008,0000,19.05000,19.15000,18.30000,18.40000,5292500
04/28/2008,0000,18.45000,18.75000,18.40000,18.65000,1866800
04/29/2008,0000,18.65000,18.65000,18.05000,18.20000,2590600
04/30/2008,0000,18.20000,18.65000,17.80000,18.65000,1841800
05/02/2008,0000,18.75000,18.75000,18.35000,18.55000,1717000
05/05/2008,0000,18.55000,18.60000,18.10000,18.15000,1756500
05/06/2008,0000,18.15000,18.20000,17.20000,17.50000,2529200
05/07/2008,0000,17.50000,17.90000,17.50000,17.65000,1288500
05/08/2008,0000,17.65000,17.90000,17.50000,17.90000,1514200
05/09/2008,0000,17.80000,17.90000,17.40000,17.45000,1785600
05/12/2008,0000,17.15000,17.30000,16.80000,17.00000,3540100
05/13/2008,0000,16.90000,17.55000,16.80000,17.50000,2879700
05/14/2008,0000,17.50000,17.60000,17.25000,17.30000,1155400
05/15/2008,0000,17.50000,17.65000,17.40000,17.60000,1837600
05/16/2008,0000,17.50000,17.80000,17.50000,17.75000,2075800
05/19/2008,0000,17.80000,18.20000,17.65000,18.20000,2386800
05/20/2008,0000,18.30000,18.30000,17.50000,17.70000,3669100
05/21/2008,0000,17.70000,17.90000,17.50000,17.70000,1887600
05/22/2008,0000,17.40000,17.70000,17.10000,17.70000,1285400
05/23/2008,0000,17.60000,17.85000,17.20000,17.40000,1430000
05/26/2008,0000,17.25000,17.50000,17.10000,17.40000,602100
05/27/2008,0000,17.35000,17.45000,17.10000,17.30000,1125200
05/28/2008,0000,17.30000,17.35000,17.00000,17.05000,1132500
05/29/2008,0000,17.15000,17.45000,17.10000,17.25000,773700
05/30/2008,0000,17.25000,17.40000,16.60000,16.80000,2224500
06/02/2008,0000,16.80000,17.10000,16.80000,17.00000,553200
06/03/2008,0000,16.95000,17.15000,16.80000,16.85000,713400
06/04/2008,0000,17.00000,17.40000,16.85000,17.15000,1264600
06/05/2008,0000,17.05000,17.30000,16.80000,17.15000,1099200
06/06/2008,0000,17.30000,17.30000,17.00000,17.10000,624000
06/09/2008,0000,16.80000,16.90000,16.70000,16.90000,702000
06/10/2008,0000,16.95000,17.00000,16.30000,16.45000,949500
06/11/2008,0000,16.50000,16.70000,16.00000,16.00000,1834500
06/12/2008,0000,15.80000,15.80000,15.20000,15.40000,1662900
06/13/2008,0000,15.50000,15.70000,15.35000,15.60000,924500
06/16/2008,0000,15.75000,15.75000,15.50000,15.55000,778900
06/17/2008,0000,15.55000,15.65000,15.00000,15.30000,2968100
06/18/2008,0000,15.20000,15.40000,15.15000,15.15000,1984300
06/19/2008,0000,14.85000,15.05000,14.70000,14.85000,2632200
06/20/2008,0000,14.90000,14.95000,14.60000,14.60000,1440400
06/23/2008,0000,14.50000,14.80000,14.30000,14.70000,1760700
06/24/2008,0000,14.50000,14.80000,14.50000,14.70000,594800
06/25/2008,0000,14.70000,15.10000,14.60000,15.10000,1480900
06/26/2008,0000,15.10000,15.20000,14.90000,14.90000,725900
06/27/2008,0000,14.40000,14.55000,14.10000,14.40000,1986400
06/30/2008,0000,14.30000,14.50000,14.10000,14.15000,881900
07/01/2008,0000,14.10000,14.45000,13.80000,13.85000,2178800
07/02/2008,0000,13.85000,14.15000,13.60000,13.60000,3181300
07/03/2008,0000,13.40000,14.00000,13.20000,13.85000,2228700
07/04/2008,0000,13.80000,14.00000,13.65000,13.75000,1259400
07/07/2008,0000,13.70000,13.95000,13.70000,13.95000,643700
07/08/2008,0000,13.80000,13.90000,13.40000,13.45000,1208400
07/09/2008,0000,13.60000,13.75000,13.40000,13.45000,672800
07/10/2008,0000,13.40000,13.55000,13.25000,13.50000,855900
07/11/2008,0000,13.40000,13.70000,13.40000,13.70000,1511100
07/14/2008,0000,13.65000,13.75000,13.50000,13.55000,872500
07/15/2008,0000,13.60000,13.60000,12.65000,12.70000,3878100
07/16/2008,0000,12.70000,12.95000,12.30000,12.40000,1899000
07/17/2008,0000,12.70000,13.00000,12.70000,13.00000,2231800
07/18/2008,0000,13.20000,13.20000,12.20000,12.20000,2901600
07/21/2008,0000,12.50000,13.00000,12.50000,13.00000,1049300
07/22/2008,0000,13.00000,13.10000,12.80000,12.95000,538700
07/23/2008,0000,13.10000,13.85000,13.10000,13.80000,3995600
07/24/2008,0000,13.90000,13.90000,13.55000,13.80000,1316600
07/25/2008,0000,13.45000,13.55000,13.35000,13.40000,1321800
07/29/2008,0000,13.10000,13.20000,13.00000,13.00000,1194900
07/30/2008,0000,13.30000,13.30000,13.05000,13.10000,1063900
07/31/2008,0000,13.20000,13.35000,12.90000,13.00000,1787700
08/01/2008,0000,12.75000,12.95000,12.50000,12.80000,919300
08/04/2008,0000,12.70000,13.00000,12.60000,12.80000,1426800
08/05/2008,0000,12.85000,12.95000,12.55000,12.75000,1787700
08/06/2008,0000,13.00000,13.10000,12.85000,13.00000,1726400
08/07/2008,0000,13.05000,13.10000,12.85000,13.10000,906800
08/08/2008,0000,13.05000,13.70000,12.95000,13.60000,2201600
08/11/2008,0000,13.70000,13.95000,13.65000,13.80000,1223000
08/12/2008,0000,13.80000,13.80000,13.40000,13.50000,1208400
08/13/2008,0000,13.40000,13.60000,13.35000,13.50000,1320800
08/14/2008,0000,13.60000,13.90000,13.50000,13.90000,1789800
08/15/2008,0000,13.80000,13.95000,13.60000,13.70000,1625500
08/18/2008,0000,13.60000,13.65000,12.75000,12.80000,2574000
08/19/2008,0000,12.50000,12.95000,12.50000,12.95000,2202700
08/20/2008,0000,12.35000,12.50000,12.20000,12.50000,1933000
08/21/2008,0000,12.55000,12.60000,12.40000,12.50000,610000
08/22/2008,0000,12.60000,12.70000,12.50000,12.55000,727000
08/25/2008,0000,12.60000,12.80000,12.40000,12.50000,543000
08/26/2008,0000,12.45000,12.50000,12.20000,12.40000,488000
08/27/2008,0000,12.30000,12.65000,12.30000,12.55000,842000
08/28/2008,0000,12.70000,12.70000,12.55000,12.60000,471000
08/29/2008,0000,12.75000,12.80000,12.60000,12.60000,469000
09/01/2008,0000,12.50000,12.70000,12.40000,12.55000,836000
09/02/2008,0000,12.55000,12.60000,12.40000,12.50000,574000
09/03/2008,0000,12.50000,12.50000,12.25000,12.50000,1349000
09/04/2008,0000,12.50000,12.50000,11.65000,11.65000,1253000
09/05/2008,0000,10.85000,11.40000,10.85000,11.30000,1844000
09/08/2008,0000,11.70000,12.05000,11.70000,12.05000,2060000
09/09/2008,0000,12.00000,12.00000,11.50000,11.70000,854000
09/10/2008,0000,11.50000,12.05000,11.50000,11.95000,840000
09/11/2008,0000,11.90000,11.90000,11.45000,11.50000,749000
09/12/2008,0000,11.55000,11.85000,11.30000,11.60000,948000
09/15/2008,0000,11.40000,11.45000,10.80000,10.85000,1618000
09/16/2008,0000,10.10000,10.15000,10.10000,10.10000,1708000
09/17/2008,0000,9.72000,10.05000,9.40000,9.40000,7972000
09/18/2008,0000,8.75000,8.75000,8.75000,8.75000,749000
09/19/2008,0000,8.75000,9.09000,8.41000,8.81000,6597000
09/22/2008,0000,9.00000,9.10000,8.85000,9.00000,2958000
09/23/2008,0000,8.80000,9.18000,8.70000,9.18000,1207000
09/24/2008,0000,9.40000,9.50000,9.22000,9.32000,2519000
09/25/2008,0000,9.20000,9.45000,9.01000,9.41000,1835000
09/26/2008,0000,9.56000,9.60000,9.25000,9.39000,1563000
09/30/2008,0000,8.74000,8.87000,8.74000,8.80000,1904000
10/01/2008,0000,9.20000,9.20000,8.80000,9.00000,714000
10/02/2008,0000,9.15000,9.30000,8.90000,9.00000,660000
10/03/2008,0000,8.76000,9.15000,8.76000,9.05000,708000
10/06/2008,0000,8.90000,8.90000,8.50000,8.50000,725000
10/07/2008,0000,8.30000,8.82000,8.24000,8.65000,878000
10/08/2008,0000,8.30000,8.39000,8.05000,8.05000,1558000
10/09/2008,0000,8.00000,8.00000,7.52000,7.52000,1489000
10/13/2008,0000,7.26000,7.26000,7.26000,7.26000,257000
10/14/2008,0000,7.60000,7.74000,7.51000,7.55000,2441000
10/15/2008,0000,7.36000,7.42000,7.29000,7.37000,1283000
10/16/2008,0000,7.12000,7.12000,7.12000,7.12000,299000
10/17/2008,0000,6.90000,7.39000,6.90000,7.39000,1444000
10/20/2008,0000,7.34000,7.34000,7.14000,7.22000,654000
10/21/2008,0000,7.39000,7.53000,7.19000,7.25000,686000
10/22/2008,0000,7.05000,7.35000,7.01000,7.04000,1016000
10/23/2008,0000,6.80000,6.84000,6.80000,6.80000,877000
10/24/2008,0000,6.60000,6.60000,6.57000,6.57000,521000
10/27/2008,0000,6.12000,6.12000,6.12000,6.12000,442000
10/28/2008,0000,5.70000,5.96000,5.70000,5.90000,6055000
10/29/2008,0000,6.28000,6.28000,5.90000,5.90000,2675000
10/30/2008,0000,6.00000,6.31000,5.92000,6.31000,1829000
10/31/2008,0000,6.31000,6.75000,6.23000,6.74000,1828000
11/03/2008,0000,6.80000,7.15000,6.52000,7.15000,2261000
11/04/2008,0000,7.15000,7.15000,6.71000,6.95000,1398000
11/05/2008,0000,7.08000,7.28000,7.01000,7.02000,1599000
11/06/2008,0000,6.56000,6.70000,6.53000,6.53000,968000
11/07/2008,0000,6.09000,6.95000,6.09000,6.95000,1293000
11/10/2008,0000,6.92000,6.98000,6.74000,6.85000,756000
11/11/2008,0000,6.70000,6.70000,6.41000,6.50000,768000
11/12/2008,0000,6.40000,6.58000,6.27000,6.50000,367000
11/13/2008,0000,6.48000,6.48000,6.08000,6.11000,799000
11/14/2008,0000,6.26000,6.31000,6.07000,6.15000,666000
11/17/2008,0000,6.10000,6.24000,6.00000,6.15000,487000
11/18/2008,0000,6.11000,6.21000,5.93000,6.05000,757000
11/19/2008,0000,6.08000,6.24000,6.00000,6.20000,735000
11/20/2008,0000,6.01000,6.05000,5.85000,5.92000,583000
11/21/2008,0000,5.99000,6.00000,5.76000,5.97000,298000
11/24/2008,0000,6.12000,6.16000,5.94000,6.06000,321000
11/25/2008,0000,6.31000,6.31000,6.12000,6.20000,656000
11/26/2008,0000,6.19000,6.31000,6.11000,6.27000,570000
11/27/2008,0000,6.40000,6.69000,6.33000,6.67000,1555000
11/28/2008,0000,6.67000,6.67000,6.50000,6.56000,734000
12/01/2008,0000,6.58000,6.99000,6.56000,6.90000,1434000
12/02/2008,0000,6.56000,6.66000,6.49000,6.58000,651000
12/03/2008,0000,6.60000,6.92000,6.60000,6.79000,1708000
12/04/2008,0000,6.90000,6.90000,6.53000,6.58000,957000
12/05/2008,0000,6.46000,6.58000,6.45000,6.56000,509000
12/08/2008,0000,6.69000,7.01000,6.69000,7.01000,1315000
12/09/2008,0000,7.13000,7.36000,7.02000,7.18000,1603000
12/10/2008,0000,7.14000,7.39000,7.01000,7.38000,1568000
12/11/2008,0000,7.35000,7.43000,7.20000,7.25000,787000
12/12/2008,0000,7.25000,7.28000,6.75000,6.81000,1443000
12/15/2008,0000,7.00000,7.20000,6.91000,7.10000,822000
12/16/2008,0000,6.91000,7.13000,6.91000,7.10000,751000
12/17/2008,0000,7.17000,7.30000,7.16000,7.20000,806000
12/18/2008,0000,7.20000,7.25000,7.11000,7.18000,433000
12/19/2008,0000,7.20000,7.35000,7.06000,7.23000,949000
12/22/2008,0000,7.24000,7.26000,6.92000,7.05000,619000
12/23/2008,0000,6.93000,6.95000,6.70000,6.75000,482000
12/24/2008,0000,6.62000,6.91000,6.62000,6.82000,188000
12/25/2008,0000,6.81000,6.85000,6.75000,6.79000,179000
12/26/2008,0000,6.83000,6.84000,6.67000,6.79000,196000
12/29/2008,0000,6.79000,6.79000,6.68000,6.72000,201000
12/30/2008,0000,6.82000,7.09000,6.73000,7.05000,633000
12/31/2008,0000,6.80000,7.00000,6.80000,6.94000,209000
01/05/2009,0000,7.10000,7.17000,7.01000,7.05000,490000
01/06/2009,0000,7.05000,7.10000,6.91000,7.04000,598000
01/07/2009,0000,7.00000,7.15000,7.00000,7.10000,794000
01/08/2009,0000,7.05000,7.05000,6.76000,6.76000,708000
01/09/2009,0000,6.72000,6.80000,6.70000,6.80000,282000
01/12/2009,0000,6.78000,6.79000,6.68000,6.73000,238000
01/13/2009,0000,6.70000,6.80000,6.68000,6.79000,321000
01/14/2009,0000,6.78000,6.95000,6.78000,6.89000,420000
01/15/2009,0000,6.68000,6.69000,6.52000,6.55000,348000
01/16/2009,0000,6.55000,6.60000,6.50000,6.60000,268000
01/19/2009,0000,6.51000,6.65000,6.46000,6.61000,314000
01/20/2009,0000,6.55000,6.55000,6.40000,6.41000,222000
01/21/2009,0000,6.36000,6.49000,6.30000,6.46000,468000
02/02/2009,0000,6.40000,6.56000,6.30000,6.39000,359000
02/03/2009,0000,6.36000,6.53000,6.36000,6.50000,227000
02/04/2009,0000,6.45000,6.51000,6.38000,6.42000,309000
02/05/2009,0000,6.40000,6.44000,6.34000,6.44000,243000
02/06/2009,0000,6.49000,6.54000,6.44000,6.48000,372000
02/09/2009,0000,6.64000,6.64000,6.51000,6.57000,646000
02/10/2009,0000,6.56000,6.62000,6.46000,6.56000,456000
02/11/2009,0000,6.46000,6.56000,6.40000,6.49000,348000
02/12/2009,0000,6.60000,6.60000,6.44000,6.47000,423000
02/13/2009,0000,6.57000,6.57000,6.42000,6.48000,556000
02/16/2009,0000,6.49000,6.49000,6.42000,6.47000,408000
02/17/2009,0000,6.43000,6.44000,6.32000,6.39000,361000
02/18/2009,0000,6.38000,6.40000,6.22000,6.39000,348000
02/19/2009,0000,6.30000,6.36000,6.20000,6.34000,497000
02/20/2009,0000,6.28000,6.29000,6.15000,6.22000,295000
02/23/2009,0000,6.22000,6.22000,6.03000,6.14000,330000
02/24/2009,0000,6.09000,6.12000,6.00000,6.12000,604000
02/25/2009,0000,6.12000,6.38000,6.12000,6.30000,871000
02/26/2009,0000,6.38000,6.38000,6.20000,6.25000,440000
02/27/2009,0000,6.21000,6.28000,6.20000,6.25000,412000
03/02/2009,0000,6.20000,6.20000,5.86000,6.00000,595000
03/03/2009,0000,5.80000,5.98000,5.77000,5.87000,785000
03/04/2009,0000,5.80000,5.95000,5.80000,5.89000,909000
03/05/2009,0000,5.95000,6.15000,5.95000,6.15000,727000
03/06/2009,0000,6.01000,6.11000,6.01000,6.10000,566000
03/09/2009,0000,6.10000,6.14000,6.03000,6.13000,611000
03/10/2009,0000,6.14000,6.19000,6.10000,6.14000,637000
03/11/2009,0000,6.45000,6.48000,6.32000,6.40000,1294000
03/12/2009,0000,6.47000,6.47000,5.96000,5.96000,1894000
03/13/2009,0000,6.35000,6.35000,6.12000,6.25000,1782000
03/16/2009,0000,6.35000,6.68000,6.30000,6.68000,2550000
03/17/2009,0000,6.98000,7.14000,6.81000,7.05000,4139000
03/18/2009,0000,7.06000,7.06000,6.88000,7.03000,2016000
03/19/2009,0000,7.12000,7.30000,7.06000,7.10000,2777000
03/20/2009,0000,7.01000,7.10000,6.94000,6.99000,975000
03/23/2009,0000,7.00000,7.18000,7.00000,7.08000,2029000
03/24/2009,0000,7.50000,7.50000,7.27000,7.29000,2023000
03/25/2009,0000,7.25000,7.37000,7.20000,7.33000,1519000
03/26/2009,0000,7.27000,7.48000,7.21000,7.48000,2280000
03/27/2009,0000,7.75000,7.99000,7.60000,7.90000,2692000
03/30/2009,0000,7.73000,7.84000,7.35000,7.36000,1751000
03/31/2009,0000,7.12000,7.50000,7.12000,7.46000,983000
04/01/2009,0000,7.33000,7.68000,7.33000,7.61000,1989000
04/02/2009,0000,7.75000,7.96000,7.75000,7.96000,3813000
04/03/2009,0000,8.05000,8.40000,7.96000,8.25000,5141000
04/06/2009,0000,8.46000,8.46000,8.16000,8.29000,4303000
04/07/2009,0000,8.20000,8.28000,8.13000,8.24000,1327000
04/08/2009,0000,8.20000,8.22000,7.88000,7.90000,2086000
04/09/2009,0000,7.90000,8.24000,7.90000,8.24000,2068000
04/10/2009,0000,8.19000,8.30000,8.05000,8.07000,3775000
04/13/2009,0000,8.05000,8.15000,8.01000,8.15000,2575000
04/14/2009,0000,8.15000,8.22000,8.09000,8.18000,1469000
04/15/2009,0000,8.18000,8.18000,8.01000,8.10000,1356000
04/16/2009,0000,8.28000,8.66000,8.28000,8.66000,6894000
04/17/2009,0000,9.20000,9.26000,8.10000,8.35000,11184000
04/20/2009,0000,8.35000,8.68000,8.21000,8.50000,3512000
04/21/2009,0000,8.30000,8.85000,8.20000,8.85000,2076000
04/22/2009,0000,8.76000,8.96000,8.56000,8.71000,2226000
04/23/2009,0000,8.62000,8.62000,8.40000,8.41000,1309000
04/24/2009,0000,8.50000,8.65000,8.41000,8.49000,1605000
04/27/2009,0000,8.49000,8.59000,7.90000,7.90000,3405000
04/28/2009,0000,7.90000,8.00000,7.55000,7.56000,2269000
04/29/2009,0000,7.42000,7.73000,7.40000,7.62000,1915000
04/30/2009,0000,8.15000,8.15000,7.90000,8.15000,1420000
05/04/2009,0000,8.50000,8.72000,8.50000,8.72000,1536000
05/05/2009,0000,9.20000,9.33000,8.50000,8.72000,11488000
05/06/2009,0000,8.60000,8.98000,8.50000,8.95000,3975000
05/07/2009,0000,9.04000,9.10000,8.72000,9.00000,3582000
05/08/2009,0000,9.00000,9.00000,8.60000,8.86000,2078000
05/11/2009,0000,8.80000,9.32000,8.63000,9.15000,2765000
05/12/2009,0000,9.05000,9.10000,8.60000,8.65000,2491000
05/13/2009,0000,8.68000,8.88000,8.68000,8.84000,1223000
05/14/2009,0000,8.60000,8.73000,8.60000,8.61000,696000
05/15/2009,0000,8.72000,8.90000,8.65000,8.72000,1563000
05/18/2009,0000,8.72000,8.90000,8.66000,8.86000,1443000
05/19/2009,0000,9.07000,9.46000,9.02000,9.36000,4809000
05/20/2009,0000,9.50000,10.00000,9.42000,10.00000,9601000
05/21/2009,0000,10.25000,10.70000,10.15000,10.70000,13558000
05/22/2009,0000,10.80000,11.40000,10.80000,11.40000,8215000
05/25/2009,0000,11.80000,11.95000,11.10000,11.70000,8371000
05/26/2009,0000,11.70000,11.75000,11.00000,11.25000,5127000
05/27/2009,0000,11.35000,11.80000,11.25000,11.65000,4480000
06/01/2009,0000,11.70000,11.80000,11.30000,11.30000,2016000
06/02/2009,0000,11.70000,11.70000,11.10000,11.10000,3254000
06/03/2009,0000,11.15000,11.20000,10.65000,10.75000,1849000
06/04/2009,0000,10.90000,11.25000,10.75000,11.00000,2913000
06/05/2009,0000,11.20000,11.30000,11.00000,11.05000,1694000
06/08/2009,0000,11.20000,11.20000,10.55000,10.70000,2512000
06/09/2009,0000,10.80000,10.80000,9.98000,9.98000,1962000
06/10/2009,0000,9.95000,10.10000,9.80000,10.00000,1325000
06/11/2009,0000,9.85000,10.00000,9.70000,9.97000,601000
06/12/2009,0000,10.00000,10.10000,9.70000,9.74000,957000
06/15/2009,0000,9.60000,9.60000,9.16000,9.16000,1544000
06/16/2009,0000,9.19000,9.31000,9.11000,9.20000,893000
06/17/2009,0000,9.19000,9.60000,9.19000,9.38000,1584000
06/18/2009,0000,9.42000,9.50000,9.22000,9.28000,906000
06/19/2009,0000,9.30000,9.48000,9.22000,9.43000,1148000
06/22/2009,0000,9.54000,10.05000,9.52000,10.05000,2807000
06/23/2009,0000,10.00000,10.20000,9.95000,10.00000,2261000
06/24/2009,0000,10.20000,10.70000,10.00000,10.70000,4104000
06/25/2009,0000,10.85000,11.05000,10.55000,10.60000,3468000
06/26/2009,0000,10.65000,10.75000,10.45000,10.50000,1652000
06/29/2009,0000,10.65000,10.80000,10.35000,10.35000,1535000
06/30/2009,0000,10.40000,10.65000,10.05000,10.05000,1604000
07/01/2009,0000,10.10000,10.45000,10.10000,10.40000,1135000
07/02/2009,0000,10.40000,10.55000,10.25000,10.40000,3105000
07/03/2009,0000,10.25000,10.40000,10.10000,10.20000,2411000
07/06/2009,0000,10.30000,10.35000,10.10000,10.20000,1455000
07/07/2009,0000,10.35000,10.40000,10.15000,10.30000,3323000
07/08/2009,0000,10.15000,10.35000,10.10000,10.30000,1192000
07/09/2009,0000,10.35000,10.65000,10.30000,10.40000,2061000
07/10/2009,0000,10.45000,10.50000,10.30000,10.40000,740000
07/13/2009,0000,10.40000,10.40000,9.91000,10.00000,2155000
07/14/2009,0000,10.05000,10.10000,9.95000,10.00000,831000
07/15/2009,0000,10.10000,10.25000,10.00000,10.10000,843000
07/16/2009,0000,10.25000,10.40000,10.15000,10.30000,1044000
07/17/2009,0000,10.40000,10.40000,10.05000,10.30000,1204000
07/20/2009,0000,10.35000,10.65000,10.15000,10.55000,3261000
07/21/2009,0000,10.65000,10.70000,10.40000,10.45000,1720000
07/22/2009,0000,10.60000,11.15000,10.60000,11.15000,8695000
07/23/2009,0000,11.00000,11.00000,10.65000,10.75000,3164000
07/24/2009,0000,10.95000,10.95000,10.40000,10.45000,1577000
07/27/2009,0000,10.70000,10.70000,10.35000,10.40000,1536000
07/28/2009,0000,10.50000,10.65000,10.40000,10.45000,1347000
07/29/2009,0000,10.65000,10.65000,10.35000,10.40000,1056000
07/30/2009,0000,10.45000,10.45000,10.25000,10.40000,917000
07/31/2009,0000,10.45000,10.55000,10.30000,10.45000,1080000
08/03/2009,0000,10.40000,10.55000,10.40000,10.45000,696000
08/04/2009,0000,10.55000,10.65000,10.35000,10.45000,1087000
08/05/2009,0000,10.35000,10.50000,10.00000,10.00000,1480000
08/06/2009,0000,10.05000,10.15000,9.93000,10.05000,999000
08/10/2009,0000,9.99000,10.05000,9.88000,9.92000,958000
08/11/2009,0000,9.99000,10.00000,9.85000,9.94000,357000
08/12/2009,0000,9.95000,10.10000,9.92000,10.00000,782000
08/13/2009,0000,10.15000,10.20000,10.05000,10.20000,789000
08/14/2009,0000,10.20000,10.25000,10.05000,10.05000,752000
08/17/2009,0000,10.00000,10.00000,9.93000,9.94000,441000
08/18/2009,0000,9.90000,9.94000,9.65000,9.69000,1204000
08/19/2009,0000,9.69000,9.74000,9.61000,9.69000,481000
08/20/2009,0000,9.69000,9.69000,9.41000,9.49000,703000
08/21/2009,0000,9.50000,9.60000,9.32000,9.35000,878000
08/24/2009,0000,9.47000,9.61000,9.44000,9.60000,403000
08/25/2009,0000,9.60000,9.60000,9.43000,9.50000,618000
08/26/2009,0000,9.60000,9.60000,9.26000,9.39000,864000
08/27/2009,0000,9.01000,9.33000,9.01000,9.23000,335000
08/28/2009,0000,9.38000,9.42000,9.30000,9.36000,460000
08/31/2009,0000,9.38000,9.40000,9.30000,9.35000,471000
09/01/2009,0000,9.35000,9.52000,9.35000,9.52000,787000
09/02/2009,0000,9.41000,9.64000,9.41000,9.60000,363000
09/03/2009,0000,9.60000,9.75000,9.55000,9.72000,1001000
09/04/2009,0000,9.80000,9.87000,9.72000,9.82000,406000
09/07/2009,0000,9.85000,9.98000,9.77000,9.83000,1464000
09/08/2009,0000,9.83000,9.93000,9.72000,9.82000,630000
09/09/2009,0000,10.00000,10.00000,9.84000,9.87000,637000
09/10/2009,0000,10.45000,10.45000,10.00000,10.00000,1440000
09/11/2009,0000,10.10000,10.10000,9.96000,10.00000,1090000
09/14/2009,0000,10.00000,10.05000,9.90000,9.90000,252000
09/15/2009,0000,10.00000,10.00000,9.90000,9.95000,486000
09/16/2009,0000,10.00000,10.10000,9.96000,10.05000,647000
09/17/2009,0000,10.05000,10.20000,9.99000,10.10000,1283000
09/18/2009,0000,10.15000,10.15000,10.00000,10.10000,602000
09/21/2009,0000,10.15000,10.15000,10.00000,10.05000,402000
09/22/2009,0000,10.10000,10.15000,10.00000,10.15000,585000
09/23/2009,0000,10.05000,10.15000,9.90000,9.91000,1066000
09/24/2009,0000,9.93000,10.00000,9.86000,9.91000,295000
09/25/2009,0000,9.87000,9.97000,9.83000,9.92000,555000
09/28/2009,0000,9.92000,10.20000,9.92000,10.10000,846000
09/29/2009,0000,10.00000,10.20000,10.00000,10.10000,655000
09/30/2009,0000,10.20000,10.20000,10.05000,10.10000,469000
10/01/2009,0000,10.45000,10.70000,10.25000,10.35000,2055000
10/02/2009,0000,10.20000,10.20000,10.10000,10.10000,675000
10/05/2009,0000,10.15000,10.15000,10.00000,10.00000,398000
10/06/2009,0000,10.15000,10.15000,9.99000,10.10000,1179000
10/07/2009,0000,10.25000,10.50000,10.20000,10.35000,1644000
10/08/2009,0000,10.50000,10.70000,10.35000,10.35000,2578000
10/09/2009,0000,10.45000,10.65000,10.45000,10.65000,1928000
10/12/2009,0000,10.65000,10.95000,10.55000,10.80000,2694000
10/13/2009,0000,10.65000,10.65000,10.45000,10.60000,1026000
10/14/2009,0000,10.70000,10.70000,10.50000,10.55000,823000
10/15/2009,0000,10.80000,11.00000,10.55000,10.55000,3097000
10/16/2009,0000,10.60000,10.85000,10.60000,10.75000,1895000
10/19/2009,0000,10.80000,10.85000,10.60000,10.60000,703000
10/20/2009,0000,10.70000,10.80000,10.55000,10.55000,1057000
10/21/2009,0000,10.60000,10.65000,10.50000,10.50000,579000
10/22/2009,0000,10.55000,10.60000,10.35000,10.35000,915000
10/23/2009,0000,10.40000,10.55000,10.35000,10.45000,711000
10/26/2009,0000,10.60000,10.60000,10.40000,10.45000,526000
10/27/2009,0000,10.40000,10.45000,10.25000,10.35000,627000
10/28/2009,0000,10.40000,10.45000,10.20000,10.20000,567000
10/29/2009,0000,10.10000,10.10000,9.87000,9.98000,1226000
10/30/2009,0000,10.05000,10.10000,9.98000,9.99000,367000
11/02/2009,0000,9.80000,9.90000,9.74000,9.81000,957000
11/03/2009,0000,9.90000,9.91000,9.80000,9.80000,453000
11/04/2009,0000,9.83000,10.05000,9.83000,10.05000,804000
11/05/2009,0000,10.00000,10.05000,9.70000,9.70000,629000
11/06/2009,0000,9.90000,9.95000,9.85000,9.85000,300000
11/09/2009,0000,10.05000,10.15000,10.00000,10.10000,610000
11/10/2009,0000,10.20000,10.35000,10.10000,10.30000,1249000
11/11/2009,0000,10.30000,10.35000,10.15000,10.30000,428000
11/12/2009,0000,10.30000,10.45000,10.30000,10.30000,601000
11/13/2009,0000,10.40000,10.45000,10.30000,10.35000,475000
11/16/2009,0000,10.40000,10.50000,10.35000,10.45000,832000
11/17/2009,0000,10.50000,10.50000,10.20000,10.25000,1573000
11/18/2009,0000,10.25000,10.35000,10.20000,10.30000,596000
11/19/2009,0000,10.30000,10.35000,10.10000,10.10000,688000
11/20/2009,0000,10.10000,10.25000,10.00000,10.10000,654000
11/23/2009,0000,10.00000,10.10000,10.00000,10.10000,398000
11/24/2009,0000,10.15000,10.20000,10.00000,10.15000,655000
11/25/2009,0000,10.15000,10.20000,10.05000,10.05000,526000
11/26/2009,0000,10.10000,10.20000,10.05000,10.10000,469000
11/27/2009,0000,10.00000,10.05000,9.86000,9.87000,793000
11/30/2009,0000,9.88000,10.00000,9.88000,9.99000,504000
12/01/2009,0000,10.05000,10.05000,9.95000,9.95000,577000
12/02/2009,0000,10.05000,10.05000,9.91000,9.96000,384000
12/03/2009,0000,10.05000,10.05000,9.96000,9.97000,474000
12/04/2009,0000,9.97000,10.05000,9.97000,10.00000,346000
12/07/2009,0000,10.05000,10.15000,9.97000,10.05000,716000
12/08/2009,0000,10.05000,10.10000,10.00000,10.00000,572000
12/09/2009,0000,10.00000,10.05000,9.96000,10.00000,391000
12/11/2009,0000,9.91000,10.05000,9.91000,9.98000,259000
12/14/2009,0000,10.00000,10.10000,9.96000,10.05000,476000
12/15/2009,0000,10.05000,10.10000,9.99000,10.10000,593000
12/16/2009,0000,10.10000,10.10000,9.95000,9.98000,428000
12/17/2009,0000,10.00000,10.05000,9.93000,9.93000,393000
12/18/2009,0000,9.92000,10.05000,9.89000,9.98000,371000
12/21/2009,0000,10.05000,10.05000,9.98000,9.98000,174000
12/22/2009,0000,10.00000,10.10000,10.00000,10.05000,525000
12/23/2009,0000,10.00000,10.15000,10.00000,10.05000,850000
12/25/2009,0000,10.15000,10.20000,10.05000,10.05000,776000
12/28/2009,0000,10.15000,10.40000,10.10000,10.20000,1558000
12/29/2009,0000,10.35000,10.40000,10.25000,10.30000,1025380
