DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,7.29000,7.57000,7.23000,7.57000,19800
04/03/2007,0000,7.57000,7.57000,7.06000,7.43000,31900
04/04/2007,0000,6.94000,7.51000,6.94000,7.31000,6700
04/09/2007,0000,6.86000,7.31000,6.86000,7.23000,18100
04/10/2007,0000,7.00000,7.14000,7.00000,7.14000,8100
04/11/2007,0000,6.86000,6.91000,6.86000,6.86000,21600
04/12/2007,0000,7.06000,7.06000,6.57000,6.86000,10600
04/13/2007,0000,6.71000,6.89000,6.71000,6.89000,3900
04/16/2007,0000,6.29000,6.74000,6.29000,6.74000,14200
04/17/2007,0000,6.57000,6.94000,6.57000,6.60000,23400
04/18/2007,0000,6.86000,6.86000,6.86000,6.86000,4600
04/19/2007,0000,6.86000,7.31000,6.57000,7.31000,20600
04/20/2007,0000,7.71000,7.80000,7.14000,7.34000,13500
04/23/2007,0000,7.34000,7.60000,7.14000,7.60000,19500
04/24/2007,0000,7.60000,7.60000,7.11000,7.20000,42900
04/25/2007,0000,6.71000,7.34000,6.71000,7.29000,15600
04/26/2007,0000,7.34000,7.34000,6.97000,7.34000,15600
04/27/2007,0000,7.34000,7.57000,7.09000,7.29000,66000
04/30/2007,0000,6.91000,7.26000,6.91000,7.17000,4200
05/02/2007,0000,7.26000,7.34000,6.86000,7.17000,25200
05/03/2007,0000,7.14000,7.14000,6.71000,7.00000,12000
05/04/2007,0000,7.09000,7.09000,6.57000,7.03000,10300
05/07/2007,0000,6.57000,6.91000,6.57000,6.91000,5600
05/08/2007,0000,6.83000,6.86000,6.83000,6.86000,6300
05/09/2007,0000,6.83000,6.91000,6.57000,6.91000,16300
05/10/2007,0000,6.89000,7.37000,6.66000,7.37000,89100
05/11/2007,0000,7.37000,7.54000,7.20000,7.46000,30500
05/14/2007,0000,7.14000,7.51000,6.94000,6.97000,23800
05/15/2007,0000,7.20000,7.46000,7.20000,7.40000,21300
05/16/2007,0000,7.54000,7.54000,7.06000,7.43000,13100
05/17/2007,0000,7.03000,7.31000,7.00000,7.31000,70600
05/18/2007,0000,7.26000,7.26000,7.26000,7.26000,700
05/21/2007,0000,6.86000,7.23000,6.86000,7.20000,8500
05/22/2007,0000,6.89000,6.94000,6.71000,6.94000,14500
05/23/2007,0000,6.89000,7.00000,6.89000,7.00000,1400
05/24/2007,0000,6.57000,7.00000,6.57000,7.00000,4900
05/25/2007,0000,6.60000,7.09000,6.60000,7.09000,1400
05/28/2007,0000,6.66000,7.00000,6.60000,7.00000,9900
05/29/2007,0000,6.94000,6.94000,6.94000,6.94000,700
05/30/2007,0000,7.09000,7.09000,6.74000,6.74000,1000
05/31/2007,0000,6.29000,6.83000,6.29000,6.83000,2400
06/01/2007,0000,6.37000,6.86000,6.37000,6.86000,15900
06/04/2007,0000,6.86000,6.91000,6.71000,6.91000,6700
06/05/2007,0000,6.46000,6.77000,6.46000,6.77000,36900
06/06/2007,0000,6.31000,6.74000,6.31000,6.60000,36200
06/07/2007,0000,6.54000,7.03000,6.43000,7.03000,12700
06/08/2007,0000,6.86000,7.11000,6.86000,7.11000,1400
06/11/2007,0000,7.20000,7.60000,6.71000,6.71000,40400
06/12/2007,0000,7.17000,7.17000,7.17000,7.17000,33300
06/13/2007,0000,7.66000,7.66000,7.57000,7.66000,176500
06/14/2007,0000,8.17000,8.17000,8.17000,8.17000,38000
06/15/2007,0000,8.74000,8.74000,8.74000,8.74000,95200
06/20/2007,0000,9.34000,9.34000,9.34000,9.34000,103000
06/21/2007,0000,9.97000,9.97000,8.71000,9.43000,442600
06/22/2007,0000,9.37000,9.43000,8.77000,8.89000,98700
06/25/2007,0000,9.34000,9.34000,8.14000,9.34000,12400
06/26/2007,0000,9.14000,9.29000,8.71000,8.71000,25900
06/27/2007,0000,8.71000,9.00000,8.71000,9.00000,10600
06/28/2007,0000,8.97000,9.14000,8.60000,9.11000,42200
06/29/2007,0000,9.34000,9.43000,8.94000,9.11000,85200
07/02/2007,0000,8.71000,9.40000,8.71000,9.40000,21300
07/03/2007,0000,9.34000,9.34000,9.00000,9.34000,51100
07/04/2007,0000,9.43000,9.43000,9.03000,9.09000,24500
07/05/2007,0000,9.14000,9.14000,9.14000,9.14000,10600
07/06/2007,0000,8.60000,8.86000,8.60000,8.86000,6000
07/09/2007,0000,9.46000,9.46000,9.43000,9.46000,157000
07/10/2007,0000,10.11000,10.11000,9.86000,10.09000,166900
07/11/2007,0000,10.00000,10.09000,10.00000,10.09000,93700
07/12/2007,0000,9.40000,9.71000,9.40000,9.40000,48600
07/13/2007,0000,9.03000,9.57000,9.03000,9.14000,68900
07/16/2007,0000,9.77000,9.77000,9.71000,9.77000,109000
07/17/2007,0000,10.29000,10.43000,9.14000,10.00000,155600
07/18/2007,0000,9.31000,9.71000,9.31000,9.31000,296600
07/19/2007,0000,8.69000,8.89000,8.69000,8.89000,150600
07/20/2007,0000,8.89000,8.89000,8.29000,8.29000,89500
07/23/2007,0000,7.74000,8.43000,7.74000,8.00000,67800
07/24/2007,0000,8.29000,8.43000,7.86000,8.43000,76700
07/25/2007,0000,8.06000,9.00000,8.06000,9.00000,73100
07/26/2007,0000,8.57000,9.51000,8.57000,8.83000,52900
07/27/2007,0000,8.31000,9.03000,8.31000,8.80000,53600
07/30/2007,0000,8.97000,9.09000,8.51000,9.00000,61800
07/31/2007,0000,9.00000,9.00000,8.46000,8.94000,95900
08/01/2007,0000,8.57000,9.14000,8.57000,8.97000,76700
08/02/2007,0000,3.11000,3.18000,3.02000,3.18000,254700
08/22/2007,0000,9.71000,9.71000,8.45000,9.62000,233400
08/23/2007,0000,9.96000,9.96000,8.95000,9.00000,47700
08/24/2007,0000,8.41000,8.41000,8.37000,8.38000,23300
08/27/2007,0000,7.80000,8.40000,7.80000,7.80000,126800
08/28/2007,0000,7.33000,7.80000,7.33000,7.80000,47700
08/29/2007,0000,7.27000,7.96000,7.27000,7.96000,8100
08/30/2007,0000,7.72000,8.25000,7.70000,7.80000,49700
08/31/2007,0000,8.10000,8.25000,8.00000,8.25000,7100
09/03/2007,0000,8.82000,8.82000,8.82000,8.82000,19200
09/04/2007,0000,9.43000,9.43000,8.83000,9.42000,205000
09/05/2007,0000,9.42000,9.43000,9.01000,9.20000,50700
09/06/2007,0000,9.18000,9.28000,9.01000,9.23000,16200
09/07/2007,0000,9.23000,9.23000,9.10000,9.15000,26300
09/10/2007,0000,9.15000,9.15000,8.90000,9.09000,22300
09/11/2007,0000,9.09000,9.10000,8.95000,9.10000,15200
09/12/2007,0000,9.05000,9.05000,8.47000,8.99000,21300
09/13/2007,0000,8.77000,8.99000,8.77000,8.99000,11100
09/14/2007,0000,8.98000,9.16000,8.98000,9.16000,29400
09/17/2007,0000,9.01000,9.10000,9.00000,9.00000,37500
09/19/2007,0000,9.00000,9.09000,8.82000,9.01000,29400
09/20/2007,0000,8.98000,9.00000,8.82000,8.85000,37500
09/21/2007,0000,8.80000,9.02000,8.80000,9.02000,38500
09/26/2007,0000,9.00000,9.26000,9.00000,9.01000,41600
09/27/2007,0000,9.02000,9.20000,9.02000,9.20000,32400
09/28/2007,0000,9.29000,9.29000,9.20000,9.20000,29400
10/01/2007,0000,9.25000,9.46000,9.04000,9.30000,30400
10/02/2007,0000,9.12000,9.36000,9.12000,9.36000,3000
10/03/2007,0000,9.66000,9.66000,9.52000,9.52000,12100
10/04/2007,0000,8.86000,9.36000,8.86000,9.26000,14200
10/05/2007,0000,9.26000,9.29000,9.26000,9.29000,2000
10/08/2007,0000,9.28000,9.28000,9.00000,9.00000,4000
10/09/2007,0000,8.96000,9.09000,8.96000,9.09000,8100
10/11/2007,0000,8.92000,9.00000,8.91000,9.00000,34500
10/12/2007,0000,8.90000,8.90000,8.71000,8.80000,37500
10/15/2007,0000,8.80000,8.96000,8.80000,8.80000,26300
10/16/2007,0000,8.61000,8.89000,8.61000,8.89000,9100
10/17/2007,0000,8.71000,8.71000,8.71000,8.71000,24300
10/18/2007,0000,8.71000,8.73000,8.26000,8.73000,8100
10/19/2007,0000,8.40000,8.51000,8.40000,8.51000,7100
10/22/2007,0000,7.92000,8.87000,7.92000,8.52000,27400
10/23/2007,0000,8.69000,8.94000,8.51000,8.94000,5000
10/24/2007,0000,8.61000,8.61000,8.33000,8.40000,41600
10/25/2007,0000,8.10000,8.98000,7.90000,8.66000,41600
10/26/2007,0000,8.75000,8.94000,8.61000,8.75000,60900
10/29/2007,0000,8.54000,8.78000,8.54000,8.78000,9100
10/30/2007,0000,8.58000,8.58000,8.56000,8.56000,36500
10/31/2007,0000,8.56000,8.75000,8.49000,8.75000,18200
11/01/2007,0000,8.64000,8.84000,8.62000,8.81000,11100
11/02/2007,0000,8.60000,8.82000,8.52000,8.70000,21300
11/05/2007,0000,8.50000,8.69000,8.19000,8.58000,5000
11/06/2007,0000,8.20000,8.73000,8.20000,8.70000,9100
11/07/2007,0000,8.50000,8.67000,8.50000,8.65000,3000
11/08/2007,0000,8.20000,8.68000,8.05000,8.68000,5000
11/09/2007,0000,9.27000,9.27000,8.15000,8.21000,7100
11/12/2007,0000,8.46000,8.46000,8.46000,8.46000,1000
11/13/2007,0000,8.79000,8.79000,8.66000,8.66000,2000
11/14/2007,0000,9.09000,9.10000,9.09000,9.09000,3000
11/15/2007,0000,8.50000,8.51000,8.46000,8.46000,22300
11/16/2007,0000,7.87000,8.99000,7.87000,8.88000,10100
11/19/2007,0000,8.28000,8.40000,8.26000,8.26000,8100
11/20/2007,0000,8.26000,8.26000,8.26000,8.26000,1000
11/21/2007,0000,8.28000,8.28000,7.85000,7.85000,4000
11/22/2007,0000,7.85000,8.05000,7.85000,7.85000,5000
11/23/2007,0000,7.85000,8.39000,7.84000,8.39000,130900
11/26/2007,0000,8.39000,8.39000,7.85000,8.38000,9100
11/27/2007,0000,8.00000,8.37000,8.00000,8.37000,13100
11/28/2007,0000,8.39000,8.39000,8.29000,8.29000,4000
11/29/2007,0000,8.29000,8.29000,8.29000,8.29000,8100
11/30/2007,0000,8.18000,8.18000,8.18000,8.18000,1000
12/03/2007,0000,8.20000,8.20000,8.20000,8.20000,1000
12/04/2007,0000,8.19000,8.19000,8.19000,8.19000,1000
12/05/2007,0000,8.26000,8.26000,8.26000,8.26000,1000
12/06/2007,0000,7.69000,7.69000,7.69000,7.69000,1000
12/07/2007,0000,7.16000,7.69000,7.16000,7.16000,33400
12/10/2007,0000,6.78000,6.78000,6.66000,6.66000,91300
12/11/2007,0000,6.30000,6.90000,6.23000,6.90000,19200
12/12/2007,0000,7.14000,7.14000,7.14000,7.14000,1000
12/13/2007,0000,6.65000,7.07000,6.65000,6.65000,26300
12/14/2007,0000,6.20000,6.20000,6.20000,6.20000,6000
12/17/2007,0000,5.80000,5.81000,5.80000,5.81000,28400
12/18/2007,0000,6.11000,6.21000,6.11000,6.20000,11100
12/19/2007,0000,6.40000,6.63000,5.77000,5.77000,32400
12/20/2007,0000,6.17000,6.17000,5.91000,6.12000,15200
12/21/2007,0000,6.26000,6.26000,6.26000,6.26000,1000
12/24/2007,0000,6.26000,6.26000,5.83000,5.84000,5000
12/25/2007,0000,5.84000,5.84000,5.84000,5.84000,1000
12/26/2007,0000,5.84000,5.84000,5.50000,5.50000,15200
12/27/2007,0000,5.88000,5.88000,5.88000,5.88000,10100
12/28/2007,0000,5.85000,5.85000,5.47000,5.47000,51700
12/31/2007,0000,5.84000,5.84000,5.82000,5.82000,2000
01/02/2008,0000,6.22000,6.22000,5.83000,5.83000,30400
01/03/2008,0000,5.60000,6.18000,5.45000,6.18000,36500
01/04/2008,0000,6.22000,6.61000,6.19000,6.61000,56800
01/07/2008,0000,6.26000,7.07000,6.26000,7.07000,61900
01/08/2008,0000,7.50000,7.50000,7.20000,7.30000,23300
01/09/2008,0000,7.20000,7.38000,7.20000,7.38000,73000
01/10/2008,0000,7.40000,7.40000,7.39000,7.39000,7100
01/11/2008,0000,7.25000,7.45000,7.20000,7.45000,11100
01/14/2008,0000,7.97000,7.97000,7.97000,7.97000,116700
01/15/2008,0000,8.50000,8.52000,8.50000,8.52000,31400
01/16/2008,0000,8.52000,8.52000,8.52000,8.52000,65900
01/17/2008,0000,8.52000,8.99000,8.52000,8.98000,197900
01/18/2008,0000,9.00000,9.00000,8.36000,8.48000,10100
01/21/2008,0000,8.15000,8.48000,8.15000,8.48000,2000
01/22/2008,0000,8.48000,8.48000,8.48000,8.48000,1000
01/23/2008,0000,8.35000,8.35000,8.35000,8.35000,1000
01/24/2008,0000,8.30000,8.30000,8.30000,8.30000,1000
01/25/2008,0000,8.20000,8.20000,8.20000,8.20000,1000
01/28/2008,0000,8.18000,8.18000,8.18000,8.18000,1000
01/29/2008,0000,8.08000,8.08000,8.08000,8.08000,1000
01/30/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
01/31/2008,0000,7.44000,8.28000,7.44000,8.28000,40600
02/01/2008,0000,8.83000,8.83000,7.71000,8.80000,29400
02/12/2008,0000,8.19000,9.10000,8.19000,9.10000,18200
02/13/2008,0000,8.47000,9.63000,8.47000,9.63000,11100
02/14/2008,0000,10.10000,10.10000,10.10000,10.10000,477000
02/15/2008,0000,9.70000,9.70000,9.70000,9.70000,3000
02/20/2008,0000,9.03000,9.03000,9.03000,9.03000,1000
02/21/2008,0000,8.40000,9.35000,8.40000,8.40000,700
02/22/2008,0000,8.40000,9.10000,8.40000,9.10000,2000
02/27/2008,0000,8.47000,8.47000,8.47000,8.47000,3000
02/29/2008,0000,7.91000,8.50000,7.88000,8.50000,7100
03/03/2008,0000,7.91000,8.55000,7.91000,8.55000,11100
03/04/2008,0000,8.00000,8.00000,8.00000,8.00000,3000
03/05/2008,0000,7.44000,7.44000,7.44000,7.44000,2000
03/06/2008,0000,7.44000,7.44000,7.10000,7.10000,25300
03/07/2008,0000,7.44000,7.59000,7.44000,7.59000,46600
03/10/2008,0000,8.09000,8.09000,8.09000,8.09000,1000
03/11/2008,0000,8.65000,8.65000,8.65000,8.65000,1000
03/12/2008,0000,8.59000,8.80000,8.59000,8.80000,4000
03/13/2008,0000,8.78000,8.80000,8.78000,8.80000,2000
03/14/2008,0000,8.47000,8.47000,8.47000,8.47000,2400
03/19/2008,0000,8.80000,8.80000,8.80000,8.80000,578500
03/20/2008,0000,8.19000,9.30000,8.19000,8.19000,579500
03/21/2008,0000,9.41000,9.41000,9.41000,9.41000,101500
03/24/2008,0000,9.41000,9.41000,9.41000,9.41000,10100
03/25/2008,0000,9.41000,10.05000,8.76000,10.05000,117700
03/26/2008,0000,9.35000,9.65000,9.35000,9.35000,119100
03/27/2008,0000,9.35000,9.35000,9.35000,9.35000,3000
03/28/2008,0000,8.70000,8.70000,8.70000,8.70000,8100
03/31/2008,0000,8.10000,8.10000,8.10000,8.10000,6000
04/01/2008,0000,7.71000,7.71000,7.54000,7.54000,10100
04/02/2008,0000,8.05000,8.05000,8.05000,8.05000,5000
04/03/2008,0000,7.70000,8.50000,7.70000,7.70000,5100
04/07/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
04/08/2008,0000,8.02000,8.02000,8.02000,8.02000,4000
04/09/2008,0000,7.46000,8.58000,7.46000,8.58000,4000
04/10/2008,0000,7.98000,7.98000,7.98000,7.98000,3000
04/11/2008,0000,8.50000,8.50000,8.50000,8.50000,4000
04/14/2008,0000,7.91000,7.91000,7.91000,7.91000,13100
04/15/2008,0000,7.39000,7.80000,7.39000,7.80000,5000
04/16/2008,0000,7.27000,7.53000,7.27000,7.53000,7100
04/17/2008,0000,7.50000,7.90000,7.40000,7.40000,7100
04/18/2008,0000,7.37000,7.46000,7.37000,7.46000,5000
04/21/2008,0000,7.70000,7.98000,7.70000,7.98000,29400
04/22/2008,0000,7.90000,7.90000,7.90000,7.90000,1000
04/23/2008,0000,7.80000,8.00000,7.80000,8.00000,16200
04/24/2008,0000,8.00000,8.05000,8.00000,8.05000,9100
04/25/2008,0000,8.05000,8.05000,8.05000,8.05000,4000
04/28/2008,0000,8.05000,8.50000,8.05000,8.20000,60900
04/29/2008,0000,8.43000,8.77000,8.43000,8.43000,61400
04/30/2008,0000,8.77000,8.77000,8.77000,8.77000,40600
05/02/2008,0000,9.10000,9.38000,9.10000,9.38000,72000
05/05/2008,0000,10.00000,10.00000,9.01000,9.98000,296300
05/06/2008,0000,9.98000,9.98000,9.48000,9.83000,234400
05/07/2008,0000,9.60000,9.96000,9.60000,9.66000,48700
05/08/2008,0000,9.60000,9.60000,9.21000,9.21000,137000
05/09/2008,0000,9.21000,9.85000,9.21000,9.85000,301400
05/12/2008,0000,10.50000,10.50000,9.86000,10.10000,543000
05/13/2008,0000,10.10000,10.20000,9.80000,9.90000,131900
05/14/2008,0000,9.95000,10.00000,9.90000,9.96000,157300
05/15/2008,0000,10.00000,10.50000,9.90000,10.25000,258800
05/16/2008,0000,10.95000,10.95000,10.20000,10.30000,353200
05/19/2008,0000,10.60000,10.70000,10.45000,10.65000,283100
05/20/2008,0000,10.80000,10.80000,10.30000,10.50000,164400
05/21/2008,0000,10.50000,10.80000,10.10000,10.55000,251700
05/22/2008,0000,10.50000,10.70000,10.20000,10.30000,203000
05/23/2008,0000,10.30000,10.70000,10.00000,10.05000,162400
05/26/2008,0000,10.05000,10.50000,9.95000,10.10000,216100
05/27/2008,0000,10.10000,10.35000,9.90000,10.05000,201900
05/28/2008,0000,10.20000,10.20000,9.60000,9.72000,129900
05/29/2008,0000,9.50000,9.80000,9.20000,9.80000,144100
05/30/2008,0000,9.92000,9.94000,9.72000,9.76000,41600
06/02/2008,0000,9.89000,9.89000,9.43000,9.60000,63900
06/03/2008,0000,9.74000,9.74000,9.42000,9.55000,52700
06/04/2008,0000,9.68000,9.71000,9.32000,9.50000,49700
06/05/2008,0000,9.60000,9.60000,9.38000,9.50000,35500
06/06/2008,0000,9.73000,9.73000,9.50000,9.50000,65900
06/09/2008,0000,9.50000,9.65000,9.50000,9.61000,50700
06/10/2008,0000,9.86000,10.25000,9.44000,9.44000,113600
06/11/2008,0000,9.38000,9.67000,9.38000,9.47000,41600
06/12/2008,0000,9.52000,9.73000,9.00000,9.00000,71000
06/13/2008,0000,9.35000,9.47000,9.00000,9.00000,193800
06/16/2008,0000,9.39000,9.59000,9.00000,9.30000,61900
06/17/2008,0000,9.25000,9.25000,8.90000,9.14000,39500
06/18/2008,0000,9.23000,9.35000,9.00000,9.00000,69000
06/19/2008,0000,9.04000,9.15000,8.82000,9.07000,7100
06/20/2008,0000,9.00000,9.06000,8.72000,9.01000,26300
06/23/2008,0000,9.02000,9.50000,8.81000,9.15000,165400
06/24/2008,0000,9.24000,9.24000,8.70000,8.70000,54800
06/25/2008,0000,8.77000,8.98000,8.48000,8.89000,52700
06/26/2008,0000,8.90000,8.93000,8.61000,8.70000,23300
06/27/2008,0000,8.65000,8.65000,8.23000,8.49000,29400
06/30/2008,0000,8.52000,8.99000,8.21000,8.86000,22300
07/01/2008,0000,8.73000,8.94000,8.46000,8.46000,20300
07/02/2008,0000,8.70000,8.79000,8.11000,8.43000,18200
07/03/2008,0000,8.10000,8.69000,8.08000,8.68000,43600
07/04/2008,0000,8.64000,8.65000,8.23000,8.62000,13100
07/07/2008,0000,8.35000,8.59000,8.35000,8.59000,18200
07/08/2008,0000,8.65000,8.65000,8.01000,8.01000,23300
07/09/2008,0000,8.28000,8.56000,8.08000,8.46000,14200
07/10/2008,0000,8.42000,8.44000,8.00000,8.44000,13100
07/11/2008,0000,8.26000,8.39000,8.26000,8.32000,12100
07/14/2008,0000,8.48000,8.48000,8.20000,8.41000,21300
07/15/2008,0000,8.44000,8.44000,7.83000,8.18000,54800
07/16/2008,0000,7.78000,8.00000,7.63000,7.90000,24300
07/17/2008,0000,7.98000,8.12000,7.35000,7.38000,53700
07/18/2008,0000,7.38000,7.46000,6.87000,6.87000,116700
07/21/2008,0000,6.87000,7.15000,6.40000,6.79000,84200
07/22/2008,0000,6.78000,6.78000,6.43000,6.67000,19200
07/23/2008,0000,6.84000,7.13000,6.65000,7.13000,66900
07/24/2008,0000,6.85000,7.05000,6.75000,6.98000,22000
07/25/2008,0000,6.56000,6.95000,6.56000,6.89000,27000
07/29/2008,0000,6.90000,7.37000,6.80000,7.13000,254000
07/30/2008,0000,7.22000,7.22000,7.00000,7.17000,41000
07/31/2008,0000,7.13000,7.24000,6.98000,7.10000,36000
08/01/2008,0000,7.14000,7.15000,6.90000,6.90000,47000
08/04/2008,0000,6.42000,7.05000,6.42000,6.73000,40000
08/05/2008,0000,6.97000,6.97000,6.26000,6.26000,131000
08/06/2008,0000,6.55000,6.68000,6.55000,6.68000,71000
08/07/2008,0000,6.67000,6.99000,6.60000,6.75000,50000
08/08/2008,0000,6.80000,7.09000,6.75000,6.75000,73000
08/11/2008,0000,6.50000,6.86000,6.50000,6.81000,56000
08/12/2008,0000,6.85000,6.94000,6.68000,6.89000,76000
08/13/2008,0000,6.87000,7.03000,6.87000,7.03000,18000
08/14/2008,0000,6.99000,7.06000,6.70000,6.73000,144000
08/15/2008,0000,6.87000,6.87000,6.70000,6.70000,26000
08/18/2008,0000,6.50000,6.72000,6.41000,6.60000,8000
08/19/2008,0000,6.66000,6.69000,6.66000,6.69000,6000
08/20/2008,0000,6.69000,6.69000,6.54000,6.67000,7000
08/21/2008,0000,6.69000,6.69000,6.21000,6.58000,18000
08/22/2008,0000,6.55000,6.55000,6.22000,6.50000,7000
08/25/2008,0000,6.49000,6.55000,6.32000,6.52000,46000
08/26/2008,0000,6.35000,6.48000,6.35000,6.48000,17000
08/27/2008,0000,6.47000,6.72000,6.47000,6.51000,54000
08/28/2008,0000,6.59000,6.59000,6.30000,6.30000,73000
08/29/2008,0000,6.30000,6.40000,6.12000,6.23000,28000
09/01/2008,0000,6.20000,6.34000,6.17000,6.32000,91000
09/02/2008,0000,6.28000,6.39000,6.15000,6.37000,38000
09/03/2008,0000,6.35000,6.35000,6.10000,6.25000,30000
09/04/2008,0000,6.40000,6.40000,6.15000,6.15000,10000
09/05/2008,0000,5.96000,6.30000,5.96000,6.19000,119000
09/08/2008,0000,6.25000,6.50000,6.23000,6.42000,89000
09/09/2008,0000,6.50000,6.50000,6.20000,6.39000,24000
09/10/2008,0000,6.33000,6.39000,6.10000,6.39000,45000
09/11/2008,0000,6.41000,6.48000,6.14000,6.47000,96000
09/12/2008,0000,6.43000,6.44000,6.10000,6.40000,75000
09/15/2008,0000,6.40000,6.42000,6.25000,6.25000,38000
09/16/2008,0000,6.01000,6.20000,5.82000,6.20000,109000
09/17/2008,0000,6.28000,6.28000,5.80000,5.97000,47000
09/18/2008,0000,5.70000,5.87000,5.56000,5.67000,14000
09/19/2008,0000,5.94000,5.94000,5.56000,5.59000,67000
09/22/2008,0000,5.69000,5.80000,5.43000,5.80000,63000
09/23/2008,0000,5.69000,6.04000,5.69000,5.80000,52000
09/24/2008,0000,5.98000,6.20000,5.97000,6.20000,93000
09/25/2008,0000,5.78000,6.26000,5.78000,6.20000,36000
09/26/2008,0000,6.25000,6.25000,5.85000,6.20000,16000
09/30/2008,0000,5.77000,5.99000,5.77000,5.99000,26000
10/01/2008,0000,6.00000,6.18000,5.66000,6.05000,34000
10/02/2008,0000,6.06000,6.09000,5.81000,6.09000,14000
10/03/2008,0000,6.07000,6.07000,5.77000,5.90000,10000
10/06/2008,0000,5.87000,5.87000,5.50000,5.55000,24000
10/07/2008,0000,5.40000,5.52000,5.17000,5.52000,76000
10/08/2008,0000,5.18000,5.90000,5.14000,5.90000,88000
10/09/2008,0000,5.87000,5.87000,5.49000,5.49000,63000
10/13/2008,0000,5.30000,5.45000,5.30000,5.30000,13000
10/14/2008,0000,5.30000,5.39000,5.17000,5.20000,55000
10/15/2008,0000,5.23000,5.23000,5.02000,5.19000,30000
10/16/2008,0000,5.01000,5.09000,5.01000,5.09000,18000
10/17/2008,0000,4.92000,5.03000,4.92000,4.99000,51000
10/20/2008,0000,4.83000,4.98000,4.82000,4.97000,35000
10/21/2008,0000,4.99000,5.14000,4.82000,4.82000,63000
10/22/2008,0000,4.66000,4.79000,4.66000,4.66000,25000
10/23/2008,0000,4.50000,4.97000,4.50000,4.97000,58000
10/24/2008,0000,4.80000,4.80000,4.80000,4.80000,3000
10/27/2008,0000,4.48000,4.70000,4.47000,4.47000,9000
10/28/2008,0000,4.16000,4.42000,4.16000,4.37000,102000
10/29/2008,0000,4.50000,4.61000,4.07000,4.33000,52000
10/30/2008,0000,4.03000,4.61000,4.03000,4.55000,46000
10/31/2008,0000,4.57000,4.67000,4.36000,4.55000,84000
11/03/2008,0000,4.75000,4.75000,4.37000,4.69000,44000
11/04/2008,0000,4.73000,4.95000,4.37000,4.95000,55000
11/05/2008,0000,4.95000,5.01000,4.71000,5.01000,44000
11/06/2008,0000,4.89000,4.90000,4.67000,4.82000,31000
11/07/2008,0000,4.49000,4.79000,4.49000,4.79000,27000
11/10/2008,0000,4.89000,4.97000,4.51000,4.92000,17000
11/11/2008,0000,4.59000,4.79000,4.59000,4.79000,26000
11/12/2008,0000,4.53000,4.74000,4.53000,4.74000,4000
11/13/2008,0000,4.61000,4.72000,4.50000,4.65000,10000
11/14/2008,0000,4.65000,4.78000,4.47000,4.47000,28000
11/17/2008,0000,4.68000,4.68000,4.68000,4.68000,1000
11/18/2008,0000,4.73000,4.74000,4.38000,4.63000,32000
11/19/2008,0000,4.74000,4.74000,4.33000,4.33000,18000
11/20/2008,0000,4.47000,4.47000,4.04000,4.27000,11000
11/21/2008,0000,3.98000,4.30000,3.98000,4.26000,68000
11/24/2008,0000,4.01000,4.23000,4.00000,4.23000,7000
11/25/2008,0000,3.97000,4.23000,3.97000,4.23000,16000
11/26/2008,0000,4.00000,4.19000,4.00000,4.19000,24000
11/27/2008,0000,4.02000,4.37000,4.02000,4.37000,19000
11/28/2008,0000,4.30000,4.43000,4.25000,4.43000,14000
12/01/2008,0000,4.47000,4.47000,4.47000,4.47000,4000
12/02/2008,0000,4.18000,4.42000,4.18000,4.42000,19000
12/03/2008,0000,4.20000,4.41000,4.20000,4.20000,100
12/04/2008,0000,4.20000,4.50000,4.20000,4.50000,4000
12/05/2008,0000,4.30000,4.50000,4.30000,4.50000,10000
12/08/2008,0000,4.29000,4.66000,4.29000,4.66000,13000
12/09/2008,0000,4.75000,4.75000,4.55000,4.68000,35000
12/10/2008,0000,4.63000,4.71000,4.50000,4.69000,47000
12/11/2008,0000,4.76000,4.76000,4.76000,4.76000,15000
12/12/2008,0000,4.89000,5.09000,4.53000,4.91000,98000
12/15/2008,0000,5.09000,5.10000,4.81000,5.08000,63000
12/16/2008,0000,4.92000,5.23000,4.92000,5.03000,70000
12/17/2008,0000,5.23000,5.23000,4.97000,5.18000,20000
12/18/2008,0000,5.03000,5.16000,5.00000,5.15000,24000
12/19/2008,0000,5.08000,5.14000,5.08000,5.14000,8000
12/22/2008,0000,5.12000,5.12000,4.85000,5.10000,10000
12/23/2008,0000,4.84000,4.99000,4.84000,4.99000,2000
12/24/2008,0000,5.14000,5.33000,4.66000,5.23000,76000
12/25/2008,0000,5.19000,5.19000,4.87000,4.90000,60000
12/26/2008,0000,4.62000,4.98000,4.62000,4.98000,11000
12/29/2008,0000,4.99000,4.99000,4.65000,4.65000,19000
12/30/2008,0000,4.65000,4.95000,4.65000,4.95000,28000
12/31/2008,0000,5.03000,5.03000,5.03000,5.03000,21000
01/05/2009,0000,5.25000,5.35000,5.08000,5.35000,124000
01/06/2009,0000,5.43000,5.45000,5.30000,5.30000,149000
01/07/2009,0000,5.30000,5.33000,5.20000,5.32000,43000
01/08/2009,0000,5.28000,5.28000,5.00000,5.00000,18000
01/09/2009,0000,5.02000,5.06000,4.91000,5.06000,16000
01/12/2009,0000,5.20000,5.32000,5.03000,5.03000,3000
01/13/2009,0000,5.06000,5.10000,4.85000,5.10000,20000
01/14/2009,0000,5.17000,5.17000,4.80000,5.10000,46000
01/15/2009,0000,4.97000,5.08000,4.90000,5.08000,15000
01/16/2009,0000,4.91000,5.05000,4.90000,5.05000,32000
01/19/2009,0000,5.15000,5.15000,5.15000,5.15000,1000
01/20/2009,0000,5.11000,5.11000,5.11000,5.11000,1000
01/21/2009,0000,5.07000,5.36000,5.07000,5.30000,28000
02/02/2009,0000,5.57000,5.57000,5.11000,5.31000,34000
02/03/2009,0000,5.33000,5.38000,5.33000,5.38000,36000
02/04/2009,0000,5.45000,5.45000,5.04000,5.19000,30000
02/05/2009,0000,4.93000,5.16000,4.93000,5.16000,4000
02/06/2009,0000,5.16000,5.16000,4.90000,4.90000,11000
02/09/2009,0000,5.07000,5.07000,5.03000,5.03000,2000
02/10/2009,0000,5.00000,5.05000,5.00000,5.04000,14000
02/11/2009,0000,5.15000,5.15000,4.95000,5.11000,21000
02/12/2009,0000,5.00000,5.13000,4.81000,4.81000,54000
02/13/2009,0000,4.90000,4.98000,4.90000,4.98000,7000
02/16/2009,0000,4.87000,5.04000,4.85000,4.99000,29000
02/17/2009,0000,4.81000,4.90000,4.81000,4.90000,13000
02/18/2009,0000,4.88000,4.95000,4.85000,4.85000,24000
02/19/2009,0000,4.78000,4.87000,4.65000,4.78000,32000
02/20/2009,0000,4.78000,4.84000,4.72000,4.84000,9000
02/23/2009,0000,4.83000,4.89000,4.83000,4.89000,9000
02/24/2009,0000,4.86000,4.86000,4.86000,4.86000,1000
02/25/2009,0000,4.89000,4.98000,4.88000,4.98000,11000
02/26/2009,0000,4.98000,5.01000,4.90000,5.01000,15000
02/27/2009,0000,4.86000,5.00000,4.70000,5.00000,45000
03/02/2009,0000,4.90000,4.94000,4.70000,4.94000,33000
03/03/2009,0000,4.90000,4.97000,4.80000,4.94000,17000
03/04/2009,0000,4.92000,4.92000,4.81000,4.92000,11000
03/05/2009,0000,4.90000,4.95000,4.81000,4.95000,17000
03/06/2009,0000,4.98000,4.98000,4.74000,4.98000,8000
03/09/2009,0000,4.98000,4.98000,4.88000,4.98000,9000
03/10/2009,0000,4.90000,5.00000,4.90000,5.00000,28000
03/11/2009,0000,5.00000,5.09000,4.96000,5.09000,82000
03/12/2009,0000,5.01000,5.14000,5.01000,5.09000,31000
03/13/2009,0000,5.10000,5.25000,5.02000,5.24000,120000
03/16/2009,0000,5.30000,5.34000,5.10000,5.30000,67000
03/17/2009,0000,5.23000,5.34000,5.23000,5.26000,31000
03/18/2009,0000,5.26000,5.39000,5.26000,5.29000,88000
03/19/2009,0000,5.30000,5.49000,5.05000,5.29000,122000
03/20/2009,0000,5.28000,5.33000,5.00000,5.20000,73000
03/23/2009,0000,5.18000,5.28000,5.16000,5.27000,23000
03/24/2009,0000,5.34000,5.50000,5.25000,5.45000,139000
03/25/2009,0000,5.45000,5.83000,5.36000,5.69000,204000
03/26/2009,0000,5.68000,5.77000,5.45000,5.46000,143000
03/27/2009,0000,5.50000,5.84000,5.46000,5.70000,308000
03/30/2009,0000,5.68000,5.68000,5.45000,5.45000,107000
03/31/2009,0000,5.43000,5.54000,5.39000,5.48000,94000
04/01/2009,0000,5.50000,5.74000,5.42000,5.65000,69000
04/02/2009,0000,5.65000,5.79000,5.63000,5.76000,121000
04/03/2009,0000,5.79000,6.16000,5.78000,6.16000,227000
04/06/2009,0000,6.59000,6.59000,6.59000,6.59000,121000
04/07/2009,0000,7.05000,7.05000,7.05000,7.05000,383000
04/08/2009,0000,7.20000,7.39000,6.63000,7.00000,615000
04/09/2009,0000,6.51000,7.02000,6.51000,6.73000,261000
04/10/2009,0000,6.83000,6.97000,6.68000,6.70000,187000
04/13/2009,0000,6.70000,7.00000,6.70000,7.00000,252000
04/14/2009,0000,6.99000,7.09000,6.80000,6.98000,248000
04/15/2009,0000,6.90000,7.07000,6.80000,6.85000,89000
04/16/2009,0000,6.96000,6.99000,6.83000,6.91000,120000
04/17/2009,0000,6.91000,6.94000,6.43000,6.70000,225000
04/20/2009,0000,6.24000,6.70000,6.24000,6.68000,94000
04/21/2009,0000,6.49000,6.72000,6.49000,6.72000,49000
04/22/2009,0000,6.74000,7.10000,6.53000,7.04000,107000
04/23/2009,0000,7.04000,7.04000,6.81000,6.97000,51000
04/24/2009,0000,6.94000,7.06000,6.80000,7.00000,55000
04/27/2009,0000,6.98000,7.14000,6.53000,7.00000,55000
04/28/2009,0000,7.05000,7.19000,6.80000,6.94000,148000
04/29/2009,0000,6.94000,7.00000,6.88000,6.90000,76000
04/30/2009,0000,7.30000,7.37000,7.10000,7.21000,220000
05/04/2009,0000,7.50000,7.71000,7.48000,7.71000,548000
05/05/2009,0000,8.24000,8.24000,7.87000,7.87000,413000
05/06/2009,0000,7.90000,8.23000,7.81000,8.00000,209000
05/07/2009,0000,8.00000,8.08000,7.85000,8.00000,131000
05/08/2009,0000,7.80000,8.00000,7.80000,7.97000,56000
05/11/2009,0000,7.71000,8.20000,7.71000,8.05000,152000
05/12/2009,0000,8.00000,8.17000,7.91000,7.92000,224000
05/13/2009,0000,7.95000,8.20000,7.90000,8.10000,175000
05/14/2009,0000,8.05000,8.10000,7.91000,8.10000,77000
05/15/2009,0000,8.00000,8.09000,7.93000,8.09000,77000
05/18/2009,0000,7.94000,8.20000,7.53000,8.20000,290000
05/19/2009,0000,8.19000,8.28000,8.07000,8.20000,93000
05/20/2009,0000,8.12000,8.24000,8.00000,8.24000,290000
05/21/2009,0000,8.24000,8.32000,8.10000,8.32000,478000
05/22/2009,0000,8.35000,8.60000,8.30000,8.55000,576000
05/25/2009,0000,8.60000,8.77000,8.50000,8.60000,612000
05/26/2009,0000,8.56000,8.65000,8.35000,8.36000,344000
05/27/2009,0000,8.40000,8.52000,8.38000,8.47000,86000
06/01/2009,0000,8.48000,8.48000,8.20000,8.32000,183000
06/02/2009,0000,8.35000,8.40000,8.23000,8.23000,182000
06/03/2009,0000,8.17000,8.22000,8.10000,8.10000,90000
06/04/2009,0000,8.10000,8.10000,7.90000,7.95000,111000
06/05/2009,0000,8.00000,8.07000,7.84000,7.95000,138000
06/08/2009,0000,7.95000,7.99000,7.61000,7.75000,119000
06/09/2009,0000,7.70000,7.72000,7.51000,7.51000,131000
06/10/2009,0000,7.52000,7.78000,7.42000,7.53000,142000
06/11/2009,0000,7.63000,7.74000,7.63000,7.74000,54000
06/12/2009,0000,7.61000,7.87000,7.61000,7.80000,22000
06/15/2009,0000,7.80000,7.80000,7.61000,7.64000,109000
06/16/2009,0000,7.60000,7.84000,7.60000,7.80000,101000
06/17/2009,0000,7.81000,7.81000,7.70000,7.79000,32000
06/18/2009,0000,7.75000,7.80000,7.70000,7.77000,23000
06/19/2009,0000,7.73000,7.77000,7.64000,7.77000,15000
06/22/2009,0000,7.63000,7.72000,7.61000,7.72000,12000
06/23/2009,0000,7.58000,7.77000,7.58000,7.77000,7000
06/24/2009,0000,7.74000,7.82000,7.63000,7.80000,113000
06/25/2009,0000,7.80000,7.80000,7.72000,7.72000,102000
06/26/2009,0000,7.72000,7.79000,7.72000,7.78000,10000
06/29/2009,0000,7.78000,7.82000,7.75000,7.80000,32000
06/30/2009,0000,7.81000,7.82000,7.75000,7.82000,38000
07/01/2009,0000,7.75000,7.84000,7.75000,7.84000,10000
07/02/2009,0000,7.84000,7.86000,7.74000,7.84000,200000
07/03/2009,0000,7.84000,7.84000,7.80000,7.82000,71000
07/06/2009,0000,7.85000,8.15000,7.85000,8.15000,103000
07/07/2009,0000,8.00000,8.07000,7.95000,8.03000,48000
07/08/2009,0000,7.92000,8.00000,7.91000,7.97000,43000
07/09/2009,0000,7.99000,8.18000,7.99000,8.15000,144000
07/10/2009,0000,8.10000,8.15000,8.04000,8.05000,26000
07/13/2009,0000,8.02000,8.02000,7.83000,7.93000,27000
07/14/2009,0000,7.84000,7.97000,7.84000,7.96000,15000
07/15/2009,0000,7.91000,8.12000,7.89000,8.02000,72000
07/16/2009,0000,8.10000,8.12000,8.00000,8.07000,71000
07/17/2009,0000,8.07000,8.10000,8.07000,8.08000,45000
07/20/2009,0000,8.10000,8.10000,8.00000,8.10000,68000
07/21/2009,0000,8.10000,8.20000,8.01000,8.14000,281000
07/22/2009,0000,8.20000,8.20000,8.08000,8.17000,96000
07/23/2009,0000,8.19000,8.20000,8.12000,8.15000,206000
07/24/2009,0000,8.20000,8.23000,8.12000,8.17000,187000
07/27/2009,0000,8.15000,8.18000,8.13000,8.18000,74000
07/28/2009,0000,8.19000,8.28000,8.15000,8.27000,206000
07/29/2009,0000,8.30000,8.30000,8.17000,8.20000,96000
07/30/2009,0000,8.19000,8.27000,8.17000,8.27000,79000
07/31/2009,0000,8.30000,8.65000,8.23000,8.27000,36000
08/03/2009,0000,8.29000,8.40000,8.29000,8.40000,42000
08/04/2009,0000,8.98000,8.98000,8.60000,8.97000,459000
08/05/2009,0000,8.47000,8.47000,8.11000,8.11000,158000
08/06/2009,0000,8.01000,8.07000,7.90000,8.07000,74000
08/10/2009,0000,8.01000,8.25000,8.01000,8.20000,89000
08/11/2009,0000,8.24000,8.24000,8.07000,8.08000,167000
08/12/2009,0000,8.08000,8.64000,8.06000,8.64000,268000
08/13/2009,0000,9.24000,9.24000,9.24000,9.24000,406000
08/14/2009,0000,9.88000,9.88000,9.88000,9.88000,197000
08/17/2009,0000,10.55000,10.55000,10.55000,10.55000,599000
08/18/2009,0000,11.25000,11.25000,11.15000,11.25000,3783000
08/19/2009,0000,11.45000,11.45000,10.65000,11.25000,1309000
08/20/2009,0000,11.00000,11.25000,10.50000,10.80000,896000
08/21/2009,0000,10.80000,11.55000,10.80000,11.55000,822000
08/24/2009,0000,12.35000,12.35000,12.35000,12.35000,721000
08/25/2009,0000,12.85000,12.85000,11.75000,12.30000,1617000
08/26/2009,0000,12.30000,12.35000,11.80000,11.85000,556000
08/27/2009,0000,12.00000,12.65000,11.65000,12.00000,940000
08/28/2009,0000,12.00000,12.20000,11.60000,11.60000,426000
08/31/2009,0000,11.70000,12.00000,11.60000,11.70000,526000
09/01/2009,0000,11.65000,12.35000,11.65000,12.00000,714000
09/02/2009,0000,11.80000,12.10000,11.80000,11.85000,335000
09/03/2009,0000,12.00000,12.50000,11.90000,12.10000,629000
09/04/2009,0000,12.40000,12.85000,12.15000,12.65000,1002000
09/07/2009,0000,13.50000,13.50000,13.10000,13.50000,955000
09/08/2009,0000,13.60000,13.60000,12.70000,13.15000,997000
09/09/2009,0000,13.15000,13.35000,12.90000,13.35000,665000
09/10/2009,0000,13.95000,13.95000,13.00000,13.05000,492000
09/11/2009,0000,12.70000,13.20000,12.70000,13.00000,268000
09/14/2009,0000,13.00000,13.30000,13.00000,13.15000,273000
09/15/2009,0000,13.10000,13.25000,13.05000,13.05000,225000
09/16/2009,0000,13.05000,13.30000,12.95000,13.15000,302000
09/17/2009,0000,13.25000,13.25000,12.85000,12.90000,333000
09/18/2009,0000,12.95000,13.10000,12.85000,13.10000,218000
09/21/2009,0000,13.10000,13.30000,12.80000,13.00000,301000
09/22/2009,0000,13.00000,13.00000,12.80000,12.95000,258000
09/23/2009,0000,12.95000,13.15000,12.40000,12.55000,381000
09/24/2009,0000,12.70000,12.70000,12.20000,12.40000,274000
09/25/2009,0000,12.30000,12.40000,12.20000,12.25000,141000
09/28/2009,0000,12.25000,12.35000,12.15000,12.30000,106000
09/29/2009,0000,12.30000,12.45000,12.20000,12.35000,116000
09/30/2009,0000,12.50000,13.20000,12.35000,13.20000,526000
10/01/2009,0000,13.75000,13.80000,13.30000,13.70000,874000
10/02/2009,0000,13.30000,13.60000,13.05000,13.35000,285000
10/05/2009,0000,13.30000,13.30000,13.00000,13.15000,330000
10/06/2009,0000,13.15000,13.60000,13.00000,13.30000,683000
10/07/2009,0000,13.30000,14.05000,13.00000,13.75000,987000
10/08/2009,0000,13.95000,13.95000,13.35000,13.40000,624000
10/09/2009,0000,13.60000,14.30000,13.40000,14.30000,1913000
10/12/2009,0000,14.85000,15.30000,14.50000,15.10000,2523000
10/13/2009,0000,14.80000,15.05000,14.30000,14.70000,1007000
10/14/2009,0000,14.80000,14.95000,14.50000,14.85000,880000
10/15/2009,0000,15.10000,15.10000,14.30000,14.30000,794000
10/16/2009,0000,14.40000,14.45000,14.10000,14.20000,611000
10/19/2009,0000,14.30000,14.90000,14.30000,14.85000,1012000
10/20/2009,0000,14.90000,15.00000,14.60000,14.70000,773000
10/21/2009,0000,14.65000,14.85000,14.45000,14.55000,453000
10/22/2009,0000,14.40000,14.65000,14.10000,14.20000,511000
10/23/2009,0000,14.30000,14.40000,14.10000,14.40000,375000
10/26/2009,0000,14.40000,14.70000,14.35000,14.40000,411000
10/27/2009,0000,14.25000,14.25000,14.10000,14.25000,214000
10/28/2009,0000,14.25000,14.45000,13.85000,13.85000,437000
10/29/2009,0000,13.50000,13.50000,12.90000,13.20000,771000
10/30/2009,0000,13.30000,13.45000,12.85000,12.90000,586000
11/02/2009,0000,12.05000,12.45000,12.05000,12.40000,508000
11/03/2009,0000,12.40000,13.00000,12.40000,12.65000,463000
11/04/2009,0000,12.65000,12.95000,12.65000,12.80000,234000
11/05/2009,0000,12.85000,12.95000,12.60000,12.65000,280000
11/06/2009,0000,12.90000,12.90000,12.50000,12.50000,371000
11/09/2009,0000,12.60000,13.25000,12.60000,12.95000,456000
11/10/2009,0000,13.30000,13.30000,12.80000,12.80000,273000
11/11/2009,0000,12.80000,12.90000,12.70000,12.70000,250000
11/12/2009,0000,12.70000,12.80000,12.65000,12.70000,270000
11/13/2009,0000,12.75000,12.85000,12.70000,12.70000,225000
11/16/2009,0000,12.70000,13.05000,12.60000,13.05000,336000
11/17/2009,0000,13.30000,13.30000,12.60000,12.70000,304000
11/18/2009,0000,12.70000,12.90000,12.70000,12.90000,196000
11/19/2009,0000,13.00000,13.00000,12.70000,12.70000,232000
11/20/2009,0000,12.80000,12.80000,12.60000,12.60000,184000
11/23/2009,0000,12.80000,12.80000,12.40000,12.40000,370000
11/24/2009,0000,12.50000,12.55000,12.40000,12.40000,389000
11/25/2009,0000,12.40000,12.65000,12.40000,12.60000,233000
11/26/2009,0000,12.60000,12.60000,12.40000,12.45000,206000
11/27/2009,0000,12.45000,12.45000,12.05000,12.05000,308000
11/30/2009,0000,12.10000,12.25000,12.10000,12.10000,245000
12/01/2009,0000,12.15000,12.20000,11.90000,12.20000,236000
12/02/2009,0000,12.30000,12.35000,12.15000,12.30000,264000
12/03/2009,0000,12.30000,12.30000,12.05000,12.05000,240000
12/04/2009,0000,12.30000,12.30000,12.00000,12.20000,164000
12/07/2009,0000,12.25000,12.60000,12.25000,12.45000,503000
12/08/2009,0000,12.55000,12.80000,12.35000,12.65000,775000
12/09/2009,0000,12.60000,12.80000,12.40000,12.70000,534000
12/11/2009,0000,12.45000,12.75000,12.40000,12.70000,544000
12/14/2009,0000,12.80000,12.80000,12.50000,12.65000,351000
12/15/2009,0000,12.70000,12.90000,12.65000,12.65000,498000
12/16/2009,0000,12.80000,12.80000,12.55000,12.65000,397000
12/17/2009,0000,12.65000,12.70000,12.45000,12.50000,388000
12/18/2009,0000,12.45000,12.50000,12.30000,12.30000,224000
12/21/2009,0000,12.55000,12.55000,12.30000,12.35000,254000
12/22/2009,0000,12.45000,12.75000,12.35000,12.60000,440000
12/23/2009,0000,12.60000,12.70000,12.50000,12.50000,314000
12/25/2009,0000,12.40000,12.50000,12.35000,12.40000,301000
12/28/2009,0000,12.60000,12.90000,12.50000,12.85000,861000
12/29/2009,0000,13.00000,13.00000,12.80000,12.85000,942972
