DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,20.50000,21.20000,20.40000,20.80000,13684000
04/03/2007,0000,20.85000,20.90000,20.40000,20.40000,7007000
04/04/2007,0000,20.60000,20.60000,20.00000,20.00000,6375000
04/09/2007,0000,20.05000,20.20000,19.50000,19.50000,5052000
04/10/2007,0000,19.50000,19.50000,19.00000,19.20000,3490000
04/11/2007,0000,19.40000,19.55000,19.20000,19.30000,2256000
04/12/2007,0000,19.30000,19.70000,19.30000,19.55000,1651000
04/13/2007,0000,19.60000,20.05000,19.60000,19.70000,4575000
04/16/2007,0000,20.00000,20.00000,19.25000,19.25000,3660000
04/17/2007,0000,19.30000,19.45000,18.70000,18.75000,3659000
04/18/2007,0000,18.80000,19.00000,18.60000,19.00000,1766000
04/19/2007,0000,19.15000,19.15000,18.75000,18.80000,1027000
04/20/2007,0000,18.80000,18.95000,18.80000,18.80000,1910000
04/23/2007,0000,19.00000,19.00000,18.20000,18.40000,3641000
04/24/2007,0000,18.20000,18.50000,18.10000,18.25000,3165000
04/25/2007,0000,18.25000,18.50000,18.25000,18.35000,1159000
04/26/2007,0000,18.50000,18.55000,18.25000,18.25000,1449000
04/27/2007,0000,18.35000,18.40000,18.15000,18.15000,1644000
04/30/2007,0000,18.15000,18.15000,17.75000,17.80000,1758000
05/02/2007,0000,17.80000,17.90000,17.50000,17.80000,1991000
05/03/2007,0000,18.00000,18.10000,17.50000,17.70000,1369000
05/04/2007,0000,17.80000,17.90000,17.65000,17.85000,1201000
05/07/2007,0000,18.10000,18.10000,17.85000,17.95000,978000
05/08/2007,0000,17.95000,17.95000,17.75000,17.80000,893000
05/09/2007,0000,17.75000,17.95000,17.65000,17.75000,1408000
05/10/2007,0000,17.80000,17.85000,17.45000,17.55000,2295000
05/11/2007,0000,17.45000,17.45000,16.85000,17.00000,3694000
05/14/2007,0000,17.00000,17.10000,16.35000,16.60000,2240000
05/15/2007,0000,16.60000,16.70000,16.25000,16.35000,1474000
05/16/2007,0000,16.35000,17.45000,16.35000,17.45000,3245000
05/17/2007,0000,17.60000,18.00000,17.40000,17.40000,4417000
05/18/2007,0000,17.40000,17.55000,17.05000,17.20000,1441000
05/21/2007,0000,17.40000,17.90000,17.10000,17.65000,2799000
05/22/2007,0000,17.80000,17.90000,17.50000,17.50000,1772000
05/23/2007,0000,17.45000,18.30000,17.45000,18.25000,6759000
05/24/2007,0000,18.45000,19.50000,18.10000,19.30000,12312000
05/25/2007,0000,19.20000,19.80000,18.85000,18.90000,12391000
05/28/2007,0000,19.00000,19.15000,18.10000,18.10000,4969000
05/29/2007,0000,18.10000,18.45000,17.85000,18.00000,2517000
05/30/2007,0000,18.00000,18.30000,18.00000,18.10000,1619000
05/31/2007,0000,18.40000,18.50000,18.20000,18.20000,2045000
06/01/2007,0000,18.25000,18.45000,18.00000,18.00000,2231000
06/04/2007,0000,18.10000,18.45000,18.10000,18.25000,1956000
06/05/2007,0000,18.25000,18.50000,18.15000,18.40000,2322000
06/06/2007,0000,18.50000,18.80000,18.10000,18.10000,2772000
06/07/2007,0000,18.10000,18.35000,18.10000,18.20000,1631000
06/08/2007,0000,18.20000,19.20000,18.10000,19.00000,7612000
06/11/2007,0000,19.30000,20.20000,19.30000,19.85000,21467000
06/12/2007,0000,19.85000,19.85000,19.10000,19.20000,6124000
06/13/2007,0000,19.00000,19.55000,18.75000,19.00000,8473000
06/14/2007,0000,19.30000,19.60000,19.00000,19.00000,7466000
06/15/2007,0000,19.10000,19.40000,18.85000,19.00000,3582000
06/20/2007,0000,19.00000,19.20000,18.50000,18.50000,3445000
06/21/2007,0000,18.55000,18.90000,18.50000,18.75000,2224000
06/22/2007,0000,18.80000,19.25000,18.75000,18.90000,4095000
06/25/2007,0000,19.00000,19.35000,19.00000,19.00000,4908000
06/26/2007,0000,19.00000,19.15000,18.80000,18.80000,2575000
06/27/2007,0000,18.90000,19.75000,18.75000,19.70000,11380000
06/28/2007,0000,20.00000,20.30000,19.70000,19.85000,34143000
06/29/2007,0000,19.90000,20.80000,19.60000,20.65000,24126000
07/02/2007,0000,20.65000,20.65000,20.10000,20.10000,6874000
07/03/2007,0000,20.40000,20.50000,19.90000,19.90000,6378000
07/04/2007,0000,20.00000,20.25000,19.65000,19.65000,5862000
07/05/2007,0000,19.75000,19.90000,19.60000,19.70000,4423000
07/06/2007,0000,19.85000,20.50000,19.85000,20.50000,13664000
07/09/2007,0000,20.30000,20.65000,20.10000,20.15000,9030000
07/10/2007,0000,20.30000,20.55000,19.90000,20.40000,13036000
07/11/2007,0000,20.20000,20.35000,20.00000,20.10000,12283000
07/12/2007,0000,19.45000,19.95000,19.35000,19.35000,16785000
07/13/2007,0000,19.55000,20.05000,19.15000,19.55000,17410000
07/16/2007,0000,19.90000,19.95000,19.00000,19.05000,7150000
07/17/2007,0000,17.75000,18.40000,17.75000,17.75000,16319000
07/18/2007,0000,17.50000,18.30000,17.50000,17.65000,11076000
07/19/2007,0000,17.80000,18.00000,17.75000,17.80000,4119000
07/20/2007,0000,18.00000,18.05000,17.60000,17.60000,4863000
07/23/2007,0000,17.60000,17.85000,17.50000,17.60000,4887000
07/24/2007,0000,17.80000,18.25000,17.60000,17.75000,8693000
07/25/2007,0000,17.75000,17.90000,17.70000,17.75000,4987000
07/26/2007,0000,17.85000,17.95000,16.85000,16.90000,9501000
07/27/2007,0000,16.50000,17.00000,16.35000,16.40000,4768000
07/30/2007,0000,16.40000,16.45000,16.00000,16.05000,2639000
07/31/2007,0000,16.40000,16.80000,16.15000,16.55000,2378000
08/01/2007,0000,16.40000,16.65000,16.25000,16.25000,2584000
08/02/2007,0000,16.35000,16.70000,15.70000,16.05000,2886000
08/03/2007,0000,16.40000,16.40000,16.00000,16.00000,2007000
08/06/2007,0000,15.95000,15.95000,15.40000,15.45000,2658000
08/07/2007,0000,15.60000,15.65000,15.45000,15.45000,1533000
08/08/2007,0000,15.60000,15.90000,15.50000,15.85000,1616000
08/09/2007,0000,16.05000,16.65000,15.90000,16.45000,4110000
08/10/2007,0000,16.00000,16.30000,16.00000,16.00000,1710000
08/13/2007,0000,16.25000,16.25000,15.80000,15.90000,1663000
08/14/2007,0000,15.90000,16.30000,15.90000,16.05000,1245000
08/15/2007,0000,16.00000,16.05000,15.00000,15.50000,2202000
08/16/2007,0000,15.30000,15.30000,14.45000,14.45000,3054000
08/17/2007,0000,14.05000,14.55000,13.45000,13.45000,4218000
08/20/2007,0000,14.20000,14.20000,13.70000,13.90000,1498000
08/21/2007,0000,14.00000,14.35000,13.65000,13.90000,2885000
08/22/2007,0000,14.00000,14.20000,13.80000,13.95000,2790000
08/23/2007,0000,14.20000,14.55000,14.15000,14.35000,2282000
08/24/2007,0000,14.20000,14.30000,14.00000,14.20000,1207000
08/27/2007,0000,14.25000,14.40000,13.80000,13.80000,1442000
08/28/2007,0000,13.90000,14.05000,13.80000,13.85000,900000
08/29/2007,0000,13.70000,13.70000,13.45000,13.55000,1256000
08/30/2007,0000,13.80000,14.15000,13.75000,13.85000,1152000
08/31/2007,0000,14.00000,14.60000,13.90000,14.60000,4023000
09/03/2007,0000,14.70000,15.00000,14.40000,14.65000,5437000
09/04/2007,0000,14.65000,15.30000,14.50000,15.30000,3994000
09/05/2007,0000,15.80000,15.80000,15.30000,15.30000,7667000
09/06/2007,0000,15.30000,16.05000,15.15000,16.00000,4797000
09/07/2007,0000,16.00000,16.60000,15.85000,16.35000,12556000
09/10/2007,0000,16.10000,16.90000,16.00000,16.90000,10931000
09/11/2007,0000,17.00000,17.05000,16.10000,16.10000,5537000
09/12/2007,0000,16.45000,16.50000,16.00000,16.10000,4100000
09/13/2007,0000,16.40000,16.70000,16.10000,16.10000,3951000
09/14/2007,0000,16.45000,16.95000,16.15000,16.60000,6580000
09/17/2007,0000,16.80000,16.80000,16.10000,16.10000,2870000
09/19/2007,0000,16.40000,16.50000,15.30000,15.30000,3520000
09/20/2007,0000,15.50000,15.60000,14.60000,14.85000,2083000
09/21/2007,0000,14.85000,15.25000,14.60000,15.25000,1337000
09/26/2007,0000,15.25000,15.80000,15.05000,15.40000,2081000
09/27/2007,0000,15.60000,15.75000,15.45000,15.70000,1503000
09/28/2007,0000,15.70000,16.30000,15.70000,15.80000,3347000
10/01/2007,0000,16.20000,16.30000,15.80000,15.95000,1538000
10/02/2007,0000,16.35000,16.35000,15.90000,15.90000,2156000
10/03/2007,0000,15.90000,16.15000,15.70000,15.75000,1623000
10/04/2007,0000,15.75000,16.05000,15.70000,16.00000,1657000
10/05/2007,0000,16.05000,16.05000,15.80000,15.80000,946000
10/08/2007,0000,15.60000,16.00000,15.60000,15.70000,1453000
10/09/2007,0000,15.75000,15.80000,15.60000,15.60000,1621000
10/11/2007,0000,15.75000,16.20000,15.75000,16.15000,5080000
10/12/2007,0000,16.20000,16.20000,15.90000,16.00000,1693000
10/15/2007,0000,16.10000,16.20000,15.75000,15.75000,1329000
10/16/2007,0000,15.55000,15.90000,15.55000,15.70000,730000
10/17/2007,0000,15.70000,16.05000,15.65000,15.85000,1542000
10/18/2007,0000,15.90000,16.15000,15.90000,16.10000,1594000
10/19/2007,0000,16.20000,16.20000,15.80000,15.90000,1316000
10/22/2007,0000,15.40000,15.60000,15.15000,15.20000,1178000
10/23/2007,0000,15.30000,15.45000,15.20000,15.30000,876000
10/24/2007,0000,15.40000,15.50000,15.10000,15.10000,866000
10/25/2007,0000,15.15000,15.50000,15.05000,15.40000,1487000
10/26/2007,0000,15.30000,15.45000,15.10000,15.15000,730000
10/29/2007,0000,15.20000,15.40000,15.05000,15.15000,1521000
10/30/2007,0000,15.30000,15.60000,15.05000,15.60000,1472000
10/31/2007,0000,15.50000,15.55000,15.30000,15.40000,1651000
11/01/2007,0000,15.40000,15.55000,14.90000,15.05000,1333000
11/02/2007,0000,14.90000,14.90000,14.60000,14.70000,1694000
11/05/2007,0000,14.60000,14.85000,14.55000,14.70000,943000
11/06/2007,0000,14.70000,15.10000,14.70000,14.90000,721000
11/07/2007,0000,15.00000,15.05000,14.60000,14.60000,732000
11/08/2007,0000,13.60000,14.05000,13.60000,13.70000,3855000
11/09/2007,0000,13.70000,13.90000,13.00000,13.70000,1692000
11/12/2007,0000,13.05000,13.45000,12.80000,13.05000,1513000
11/13/2007,0000,13.00000,13.70000,13.00000,13.50000,1408000
11/14/2007,0000,13.90000,13.95000,13.65000,13.70000,1485000
11/15/2007,0000,13.70000,13.70000,13.55000,13.65000,667000
11/16/2007,0000,13.65000,13.65000,13.20000,13.35000,580000
11/19/2007,0000,13.50000,13.60000,13.40000,13.40000,555000
11/20/2007,0000,13.00000,13.40000,13.00000,13.40000,557000
11/21/2007,0000,13.40000,13.50000,13.05000,13.05000,469000
11/22/2007,0000,13.00000,13.60000,13.00000,13.45000,1039000
11/23/2007,0000,13.80000,13.85000,13.30000,13.30000,638000
11/26/2007,0000,13.35000,13.45000,13.15000,13.15000,593000
11/27/2007,0000,13.00000,13.15000,12.80000,12.85000,814000
11/28/2007,0000,12.85000,13.10000,12.80000,12.80000,642000
11/29/2007,0000,13.05000,13.15000,12.90000,12.95000,558000
11/30/2007,0000,12.95000,13.25000,12.95000,13.10000,681000
12/03/2007,0000,13.15000,13.20000,13.00000,13.00000,499000
12/04/2007,0000,13.00000,13.40000,13.00000,13.15000,1121000
12/05/2007,0000,13.15000,13.35000,13.15000,13.30000,1067000
12/06/2007,0000,13.50000,13.60000,13.20000,13.30000,1807000
12/07/2007,0000,13.50000,13.50000,13.20000,13.20000,1148000
12/10/2007,0000,13.40000,13.40000,13.10000,13.10000,692000
12/11/2007,0000,13.05000,13.15000,12.90000,12.95000,1341000
12/12/2007,0000,12.85000,12.95000,12.70000,12.70000,1315000
12/13/2007,0000,12.70000,12.90000,12.40000,12.40000,1101000
12/14/2007,0000,12.60000,12.60000,11.55000,11.55000,2380000
12/17/2007,0000,11.15000,11.35000,10.75000,10.75000,3249000
12/18/2007,0000,10.00000,10.50000,10.00000,10.25000,5310000
12/19/2007,0000,10.45000,10.70000,10.35000,10.70000,1339000
12/20/2007,0000,11.10000,11.20000,10.50000,10.60000,1995000
12/21/2007,0000,10.50000,10.80000,10.45000,10.50000,1194000
12/24/2007,0000,10.70000,11.20000,10.65000,11.20000,1681000
12/25/2007,0000,11.35000,11.55000,11.20000,11.45000,1093000
12/26/2007,0000,11.50000,12.25000,11.25000,12.25000,4124000
12/27/2007,0000,12.40000,12.85000,12.15000,12.75000,2559000
12/28/2007,0000,12.60000,12.90000,12.50000,12.85000,1362000
12/31/2007,0000,12.85000,13.50000,12.70000,13.40000,3879000
01/02/2008,0000,13.20000,13.35000,13.10000,13.30000,1331000
01/03/2008,0000,13.05000,13.10000,12.80000,12.90000,895000
01/04/2008,0000,12.95000,13.20000,12.90000,13.15000,1112000
01/07/2008,0000,12.85000,12.90000,12.45000,12.65000,1090000
01/08/2008,0000,12.60000,12.90000,12.40000,12.65000,1154000
01/09/2008,0000,12.40000,12.65000,12.40000,12.45000,685000
01/10/2008,0000,12.55000,13.10000,12.55000,12.85000,1468000
01/11/2008,0000,12.95000,13.00000,12.65000,12.75000,1247000
01/14/2008,0000,12.90000,13.20000,12.70000,13.00000,1623000
01/15/2008,0000,13.10000,13.20000,12.85000,13.10000,1328000
01/16/2008,0000,12.95000,13.30000,12.70000,12.90000,1798000
01/17/2008,0000,12.90000,13.80000,12.90000,13.80000,3966000
01/18/2008,0000,13.35000,14.15000,13.30000,13.80000,3049000
01/21/2008,0000,13.85000,14.70000,13.65000,14.50000,3234000
01/22/2008,0000,14.00000,14.00000,13.50000,13.50000,1042000
01/23/2008,0000,13.45000,13.60000,12.75000,12.80000,2057000
01/24/2008,0000,13.00000,13.15000,12.70000,13.00000,1724000
01/25/2008,0000,13.10000,13.40000,13.00000,13.40000,801000
01/28/2008,0000,13.35000,13.35000,12.85000,13.00000,557000
01/29/2008,0000,13.05000,13.70000,12.80000,13.40000,1494000
01/30/2008,0000,13.40000,13.60000,13.20000,13.45000,656000
01/31/2008,0000,13.15000,13.50000,13.05000,13.05000,1178000
02/01/2008,0000,13.10000,13.50000,13.00000,13.45000,1278000
02/12/2008,0000,13.40000,13.80000,13.10000,13.30000,824000
02/13/2008,0000,13.35000,13.55000,12.90000,13.30000,1375000
02/14/2008,0000,13.55000,13.90000,13.30000,13.50000,2897000
02/15/2008,0000,13.30000,13.50000,13.25000,13.30000,597000
02/18/2008,0000,13.25000,13.45000,13.20000,13.20000,790000
02/19/2008,0000,13.20000,13.35000,13.00000,13.05000,1108000
02/20/2008,0000,13.05000,13.10000,12.75000,12.80000,1563000
02/21/2008,0000,12.95000,13.05000,12.85000,12.90000,1085000
02/22/2008,0000,12.90000,13.05000,12.80000,12.90000,569000
02/25/2008,0000,13.00000,13.10000,12.85000,12.85000,706000
02/26/2008,0000,13.00000,13.00000,12.85000,12.85000,614000
02/27/2008,0000,12.85000,13.45000,12.85000,13.30000,2099000
02/29/2008,0000,13.40000,13.50000,13.15000,13.30000,1501000
03/03/2008,0000,13.10000,13.10000,12.90000,12.95000,846000
03/04/2008,0000,13.00000,13.10000,12.95000,13.00000,870000
03/05/2008,0000,13.10000,13.20000,12.90000,12.90000,1243000
03/06/2008,0000,13.00000,13.25000,13.00000,13.15000,1255000
03/07/2008,0000,13.00000,13.15000,13.00000,13.05000,582000
03/10/2008,0000,13.00000,13.05000,12.80000,12.85000,748000
03/11/2008,0000,12.75000,13.05000,12.75000,12.95000,529000
03/12/2008,0000,13.10000,13.20000,12.90000,12.95000,516000
03/13/2008,0000,13.10000,13.40000,12.95000,12.95000,2164000
03/14/2008,0000,13.00000,13.10000,12.75000,12.75000,867000
03/17/2008,0000,12.65000,12.70000,12.25000,12.30000,970000
03/18/2008,0000,12.30000,12.45000,12.10000,12.30000,588000
03/19/2008,0000,12.45000,12.50000,11.90000,11.90000,671000
03/20/2008,0000,11.80000,12.05000,11.80000,11.95000,811000
03/21/2008,0000,12.05000,12.75000,11.95000,12.25000,1502000
03/24/2008,0000,13.00000,13.00000,12.50000,12.50000,1190000
03/25/2008,0000,12.80000,13.05000,12.65000,12.80000,1142000
03/26/2008,0000,12.85000,13.00000,12.65000,12.65000,509000
03/27/2008,0000,12.50000,12.65000,12.45000,12.55000,364000
03/28/2008,0000,12.60000,12.85000,12.55000,12.65000,275000
03/31/2008,0000,12.55000,12.70000,12.45000,12.55000,477000
04/01/2008,0000,12.70000,12.70000,12.55000,12.55000,455000
04/02/2008,0000,12.60000,12.75000,12.60000,12.70000,703000
04/03/2008,0000,12.70000,12.80000,12.60000,12.70000,652000
04/07/2008,0000,12.70000,12.75000,12.60000,12.70000,561000
04/08/2008,0000,12.70000,12.75000,12.50000,12.50000,518000
04/09/2008,0000,12.50000,12.55000,12.20000,12.25000,797000
04/10/2008,0000,12.10000,12.35000,12.10000,12.30000,431000
04/11/2008,0000,12.30000,12.50000,12.30000,12.40000,436000
04/14/2008,0000,12.40000,12.40000,12.10000,12.15000,513000
04/15/2008,0000,12.15000,12.30000,12.15000,12.20000,444000
04/16/2008,0000,12.25000,12.30000,12.10000,12.20000,888000
04/17/2008,0000,12.30000,12.50000,12.25000,12.40000,1200000
04/18/2008,0000,12.50000,13.00000,12.40000,12.90000,2955000
04/21/2008,0000,13.00000,13.10000,12.80000,12.80000,1092000
04/22/2008,0000,12.85000,12.85000,12.55000,12.65000,574000
04/23/2008,0000,12.65000,12.75000,12.50000,12.60000,558000
04/24/2008,0000,12.70000,12.75000,12.50000,12.60000,415000
04/25/2008,0000,12.65000,12.70000,12.40000,12.40000,530000
04/28/2008,0000,12.40000,12.65000,12.40000,12.55000,756000
04/29/2008,0000,12.60000,12.85000,12.60000,12.85000,1467000
04/30/2008,0000,12.90000,13.00000,12.80000,12.80000,1388000
05/02/2008,0000,13.00000,13.00000,12.80000,12.80000,1084000
05/05/2008,0000,12.95000,13.05000,12.85000,13.00000,1292000
05/06/2008,0000,13.10000,13.20000,12.80000,12.80000,843000
05/07/2008,0000,12.85000,12.95000,12.75000,12.80000,875000
05/08/2008,0000,12.60000,12.85000,12.60000,12.70000,770000
05/09/2008,0000,12.90000,12.90000,12.55000,12.60000,600000
05/12/2008,0000,12.55000,12.55000,12.20000,12.20000,904000
05/13/2008,0000,12.20000,12.45000,12.20000,12.30000,1207000
05/14/2008,0000,12.40000,12.45000,12.30000,12.35000,595000
05/15/2008,0000,12.40000,12.55000,12.35000,12.45000,686000
05/16/2008,0000,12.60000,12.80000,12.50000,12.70000,1155000
05/19/2008,0000,12.70000,12.75000,12.55000,12.75000,810000
05/20/2008,0000,12.75000,12.80000,12.60000,12.60000,1005000
05/21/2008,0000,12.45000,12.95000,12.45000,12.95000,863000
05/22/2008,0000,12.95000,13.85000,12.90000,13.85000,10922000
05/23/2008,0000,14.25000,14.55000,13.80000,14.15000,11465000
05/26/2008,0000,13.95000,14.20000,13.20000,13.70000,3951000
05/27/2008,0000,13.80000,13.95000,13.10000,13.50000,1965000
05/28/2008,0000,13.65000,13.65000,13.10000,13.10000,1997000
05/29/2008,0000,13.10000,13.35000,12.85000,13.00000,1653000
05/30/2008,0000,13.05000,13.20000,12.30000,12.65000,1914000
06/02/2008,0000,12.70000,12.85000,12.55000,12.75000,662000
06/03/2008,0000,12.80000,12.80000,12.65000,12.70000,698000
06/04/2008,0000,13.00000,13.55000,13.00000,13.55000,5320000
06/05/2008,0000,13.80000,14.00000,13.40000,13.75000,6860000
06/06/2008,0000,13.75000,13.90000,13.40000,13.60000,2330000
06/10/2008,0000,13.00000,13.20000,12.70000,12.85000,1366000
06/11/2008,0000,12.85000,12.95000,12.10000,12.40000,2330000
06/12/2008,0000,12.20000,12.20000,11.55000,11.55000,2436000
06/13/2008,0000,11.80000,11.85000,11.55000,11.65000,695000
06/16/2008,0000,11.70000,11.95000,11.55000,11.55000,684000
06/17/2008,0000,11.55000,11.65000,11.30000,11.40000,635000
06/18/2008,0000,11.55000,11.95000,11.40000,11.80000,716000
06/19/2008,0000,11.60000,11.70000,11.40000,11.50000,433000
06/20/2008,0000,11.55000,11.60000,11.05000,11.05000,830000
06/23/2008,0000,10.70000,10.80000,10.50000,10.75000,642000
06/24/2008,0000,10.80000,10.90000,10.30000,10.40000,623000
06/25/2008,0000,10.30000,10.70000,10.30000,10.65000,726000
06/26/2008,0000,10.65000,10.80000,10.50000,10.50000,521000
06/27/2008,0000,10.00000,10.10000,9.77000,9.93000,1857000
06/30/2008,0000,9.60000,9.93000,9.24000,9.24000,1785000
07/01/2008,0000,8.67000,9.07000,8.67000,8.88000,2448000
07/02/2008,0000,8.90000,9.50000,8.90000,9.50000,1723000
07/03/2008,0000,9.90000,10.15000,9.52000,10.15000,1547000
07/04/2008,0000,10.15000,10.15000,9.88000,9.98000,790000
07/07/2008,0000,9.96000,10.10000,9.96000,10.10000,521000
07/08/2008,0000,10.10000,10.10000,9.76000,9.83000,810000
07/09/2008,0000,9.95000,10.05000,9.85000,9.96000,632000
07/10/2008,0000,9.93000,10.00000,9.71000,10.00000,648000
07/11/2008,0000,10.00000,10.50000,9.90000,10.50000,983000
07/14/2008,0000,10.40000,10.40000,10.10000,10.10000,424000
07/15/2008,0000,9.98000,10.00000,9.65000,9.66000,607000
07/16/2008,0000,9.66000,9.66000,8.99000,8.99000,1165000
07/17/2008,0000,9.61000,9.61000,9.25000,9.50000,968000
07/18/2008,0000,9.51000,9.65000,8.84000,8.86000,1470000
07/21/2008,0000,8.93000,9.17000,8.93000,9.04000,775000
07/22/2008,0000,9.04000,9.25000,9.04000,9.23000,627000
07/23/2008,0000,9.34000,9.85000,9.34000,9.77000,907000
07/24/2008,0000,9.98000,9.98000,9.79000,9.86000,572000
07/25/2008,0000,9.70000,9.90000,9.55000,9.87000,1289000
07/29/2008,0000,9.80000,9.80000,9.43000,9.45000,783000
07/30/2008,0000,9.70000,9.77000,9.45000,9.52000,1394000
07/31/2008,0000,9.00000,9.09000,8.95000,9.01000,830000
08/01/2008,0000,8.90000,9.11000,8.87000,9.09000,837000
08/04/2008,0000,9.01000,9.20000,9.01000,9.10000,389000
08/05/2008,0000,9.10000,9.15000,8.91000,9.10000,579000
08/06/2008,0000,9.10000,9.35000,9.10000,9.35000,521000
08/07/2008,0000,9.35000,9.53000,9.20000,9.42000,569000
08/08/2008,0000,9.39000,9.70000,9.36000,9.70000,861000
08/11/2008,0000,9.90000,9.95000,9.80000,9.88000,387000
08/12/2008,0000,9.86000,9.86000,9.68000,9.70000,486000
08/13/2008,0000,9.65000,9.95000,9.65000,9.95000,899000
08/14/2008,0000,9.95000,10.20000,9.81000,10.10000,933000
08/15/2008,0000,10.20000,10.20000,9.96000,10.10000,722000
08/18/2008,0000,10.00000,10.15000,9.70000,9.75000,605000
08/19/2008,0000,9.65000,9.78000,9.60000,9.66000,270000
08/20/2008,0000,9.70000,9.99000,9.61000,9.87000,421000
08/21/2008,0000,9.83000,9.89000,9.66000,9.66000,263000
08/22/2008,0000,9.70000,9.72000,9.45000,9.65000,709000
08/25/2008,0000,9.62000,9.72000,9.62000,9.68000,296000
08/26/2008,0000,9.62000,9.70000,9.50000,9.51000,494000
08/27/2008,0000,9.51000,9.64000,9.50000,9.55000,484000
08/28/2008,0000,9.51000,9.59000,9.45000,9.45000,863000
08/29/2008,0000,9.50000,9.58000,9.36000,9.37000,954000
09/01/2008,0000,9.38000,9.40000,8.90000,8.90000,504000
09/02/2008,0000,8.80000,9.05000,8.52000,8.53000,550000
09/03/2008,0000,8.50000,8.50000,7.94000,7.94000,1274000
09/04/2008,0000,7.46000,7.88000,7.39000,7.39000,2141000
09/05/2008,0000,7.01000,7.25000,7.01000,7.24000,1708000
09/08/2008,0000,7.70000,7.74000,7.52000,7.74000,489000
09/09/2008,0000,7.88000,7.88000,7.60000,7.74000,570000
09/10/2008,0000,7.60000,8.28000,7.60000,8.28000,1444000
09/11/2008,0000,8.47000,8.79000,8.10000,8.27000,1299000
09/12/2008,0000,8.32000,8.38000,8.00000,8.27000,845000
09/15/2008,0000,8.25000,8.25000,7.71000,8.06000,1043000
09/16/2008,0000,7.50000,8.00000,7.50000,8.00000,1850000
09/17/2008,0000,8.03000,8.20000,7.61000,7.93000,875000
09/18/2008,0000,7.38000,7.80000,7.38000,7.80000,1449000
09/19/2008,0000,8.10000,8.20000,7.80000,8.07000,862000
09/22/2008,0000,8.10000,8.19000,7.97000,8.06000,1032000
09/23/2008,0000,7.91000,8.12000,7.84000,8.00000,1088000
09/24/2008,0000,7.98000,8.38000,7.92000,8.25000,1259000
09/25/2008,0000,8.25000,8.25000,8.01000,8.18000,812000
09/26/2008,0000,8.15000,8.18000,7.85000,7.98000,780000
09/30/2008,0000,7.43000,7.58000,7.43000,7.58000,870000
10/01/2008,0000,7.69000,7.79000,7.65000,7.70000,555000
10/02/2008,0000,7.70000,7.85000,7.56000,7.73000,355000
10/03/2008,0000,7.56000,7.76000,7.50000,7.75000,609000
10/06/2008,0000,7.50000,7.60000,7.46000,7.54000,400000
10/07/2008,0000,7.10000,7.58000,7.10000,7.58000,588000
10/08/2008,0000,7.41000,7.48000,7.05000,7.06000,826000
10/09/2008,0000,7.10000,7.19000,6.57000,6.57000,1299000
10/13/2008,0000,6.34000,6.37000,6.34000,6.35000,1682000
10/14/2008,0000,6.78000,6.79000,6.62000,6.78000,482000
10/15/2008,0000,6.60000,6.70000,6.55000,6.60000,569000
10/16/2008,0000,6.37000,6.37000,6.37000,6.37000,172000
10/17/2008,0000,6.37000,6.37000,6.15000,6.15000,525000
10/20/2008,0000,6.02000,6.15000,5.94000,6.00000,414000
10/21/2008,0000,6.09000,6.14000,6.00000,6.00000,366000
10/22/2008,0000,5.83000,5.90000,5.79000,5.86000,447000
10/23/2008,0000,5.66000,5.79000,5.66000,5.79000,970000
10/24/2008,0000,5.59000,5.61000,5.59000,5.59000,288000
10/27/2008,0000,5.20000,5.25000,5.20000,5.20000,595000
10/28/2008,0000,4.84000,5.50000,4.84000,5.05000,818000
10/29/2008,0000,5.30000,5.35000,4.70000,4.70000,843000
10/30/2008,0000,4.70000,5.02000,4.70000,5.02000,793000
10/31/2008,0000,5.16000,5.37000,4.95000,5.35000,775000
11/03/2008,0000,5.43000,5.49000,5.21000,5.49000,412000
11/04/2008,0000,5.36000,5.38000,5.25000,5.31000,474000
11/05/2008,0000,5.35000,5.59000,5.35000,5.48000,634000
11/06/2008,0000,5.16000,5.24000,5.10000,5.24000,363000
11/07/2008,0000,4.97000,5.45000,4.92000,5.38000,500000
11/10/2008,0000,5.33000,5.35000,5.22000,5.35000,322000
11/11/2008,0000,5.21000,5.21000,5.05000,5.09000,304000
11/12/2008,0000,5.00000,5.10000,4.77000,5.00000,564000
11/13/2008,0000,4.70000,4.94000,4.67000,4.78000,568000
11/14/2008,0000,4.81000,4.95000,4.51000,4.94000,619000
11/17/2008,0000,4.81000,4.86000,4.61000,4.68000,508000
11/18/2008,0000,4.37000,4.48000,4.36000,4.39000,627000
11/19/2008,0000,4.19000,4.62000,4.19000,4.49000,320000
11/20/2008,0000,4.21000,4.35000,4.18000,4.30000,688000
11/21/2008,0000,4.05000,4.35000,4.03000,4.35000,343000
11/24/2008,0000,4.40000,4.45000,4.30000,4.36000,168000
11/25/2008,0000,4.21000,4.47000,4.21000,4.40000,340000
11/26/2008,0000,4.31000,4.40000,4.31000,4.40000,167000
11/27/2008,0000,4.41000,4.70000,4.41000,4.70000,416000
11/28/2008,0000,4.83000,5.02000,4.73000,5.02000,714000
12/01/2008,0000,5.35000,5.37000,5.26000,5.37000,568000
12/02/2008,0000,5.15000,5.46000,5.05000,5.40000,1034000
12/03/2008,0000,5.50000,5.77000,5.39000,5.50000,2117000
12/04/2008,0000,5.59000,5.59000,5.23000,5.36000,535000
12/05/2008,0000,5.36000,5.36000,5.18000,5.36000,340000
12/08/2008,0000,5.30000,5.73000,5.30000,5.68000,833000
12/09/2008,0000,5.65000,5.97000,5.60000,5.60000,1066000
12/10/2008,0000,5.51000,5.85000,5.51000,5.70000,1381000
12/11/2008,0000,5.43000,5.70000,5.43000,5.70000,817000
12/12/2008,0000,5.58000,5.74000,5.52000,5.67000,1029000
12/15/2008,0000,5.67000,5.95000,5.67000,5.95000,1316000
12/16/2008,0000,5.81000,5.90000,5.75000,5.85000,326000
12/17/2008,0000,5.96000,6.18000,5.82000,5.86000,998000
12/18/2008,0000,5.86000,6.04000,5.74000,5.74000,424000
12/19/2008,0000,5.70000,5.94000,5.70000,5.94000,320000
12/22/2008,0000,5.94000,6.02000,5.72000,5.78000,389000
12/23/2008,0000,5.71000,5.80000,5.55000,5.77000,568000
12/24/2008,0000,5.77000,5.89000,5.68000,5.82000,683000
12/25/2008,0000,5.84000,5.90000,5.74000,5.82000,626000
12/26/2008,0000,5.74000,5.88000,5.74000,5.82000,550000
12/29/2008,0000,5.84000,5.91000,5.75000,5.82000,833000
12/30/2008,0000,5.78000,5.90000,5.78000,5.85000,717000
12/31/2008,0000,5.87000,5.89000,5.75000,5.80000,874000
01/05/2009,0000,5.85000,5.89000,5.78000,5.82000,844000
01/06/2009,0000,5.80000,5.86000,5.71000,5.82000,958000
01/07/2009,0000,5.83000,5.92000,5.80000,5.80000,1338000
01/08/2009,0000,5.77000,6.02000,5.72000,5.90000,3631000
01/09/2009,0000,5.89000,5.97000,5.74000,5.87000,1175000
01/12/2009,0000,5.87000,5.98000,5.76000,5.84000,921000
01/13/2009,0000,5.76000,5.89000,5.76000,5.85000,434000
01/14/2009,0000,5.80000,5.88000,5.75000,5.84000,672000
01/15/2009,0000,5.84000,5.85000,5.74000,5.82000,731000
01/16/2009,0000,5.80000,5.80000,5.67000,5.68000,901000
01/19/2009,0000,5.68000,5.78000,5.66000,5.69000,372000
01/20/2009,0000,5.61000,5.76000,5.46000,5.48000,549000
01/21/2009,0000,5.26000,5.56000,5.26000,5.38000,628000
02/02/2009,0000,5.38000,5.49000,5.38000,5.38000,116000
02/03/2009,0000,5.40000,5.50000,5.40000,5.43000,123000
02/04/2009,0000,5.53000,5.53000,5.36000,5.36000,307000
02/05/2009,0000,5.03000,5.36000,5.03000,5.10000,279000
02/06/2009,0000,5.11000,5.20000,5.09000,5.09000,539000
02/09/2009,0000,5.19000,5.20000,5.09000,5.10000,581000
02/10/2009,0000,5.19000,5.20000,5.10000,5.14000,285000
02/11/2009,0000,5.03000,5.18000,5.03000,5.12000,212000
02/12/2009,0000,5.18000,5.29000,5.12000,5.13000,359000
02/13/2009,0000,5.20000,5.23000,5.14000,5.18000,277000
02/16/2009,0000,5.28000,5.35000,5.26000,5.29000,373000
02/17/2009,0000,5.30000,5.30000,5.18000,5.18000,279000
02/18/2009,0000,5.17000,5.28000,5.17000,5.27000,284000
02/19/2009,0000,5.20000,5.25000,5.14000,5.21000,339000
02/20/2009,0000,5.19000,5.20000,5.00000,5.00000,217000
02/23/2009,0000,4.90000,5.10000,4.85000,5.01000,380000
02/24/2009,0000,4.97000,5.07000,4.92000,4.93000,296000
02/25/2009,0000,5.00000,5.12000,5.00000,5.06000,406000
02/26/2009,0000,5.10000,5.14000,5.05000,5.05000,257000
02/27/2009,0000,5.10000,5.40000,5.05000,5.40000,1755000
03/02/2009,0000,5.50000,5.77000,5.49000,5.77000,3535000
03/03/2009,0000,5.80000,5.80000,5.42000,5.70000,1794000
03/04/2009,0000,5.78000,5.93000,5.70000,5.70000,2493000
03/05/2009,0000,5.80000,6.09000,5.65000,5.90000,3562000
03/06/2009,0000,5.80000,6.19000,5.78000,5.95000,1731000
03/09/2009,0000,6.13000,6.13000,5.79000,5.80000,1391000
03/10/2009,0000,5.75000,6.05000,5.71000,5.93000,1867000
03/11/2009,0000,6.05000,6.26000,5.96000,6.02000,5062000
03/12/2009,0000,6.10000,6.15000,5.86000,5.96000,1490000
03/13/2009,0000,6.05000,6.09000,5.85000,5.85000,1843000
03/16/2009,0000,5.96000,6.00000,5.85000,5.86000,1316000
03/17/2009,0000,5.98000,5.98000,5.83000,5.95000,716000
03/18/2009,0000,5.92000,6.08000,5.92000,5.97000,1954000
03/19/2009,0000,6.03000,6.15000,5.88000,5.88000,1763000
03/20/2009,0000,5.92000,5.96000,5.62000,5.62000,1477000
03/23/2009,0000,5.63000,5.74000,5.63000,5.70000,999000
03/24/2009,0000,5.84000,5.87000,5.75000,5.80000,1543000
03/25/2009,0000,5.80000,6.07000,5.80000,6.06000,2823000
03/26/2009,0000,6.11000,6.48000,6.10000,6.48000,4439000
03/27/2009,0000,6.90000,6.90000,6.65000,6.76000,4871000
03/30/2009,0000,6.64000,7.06000,6.54000,6.67000,4677000
03/31/2009,0000,6.65000,6.85000,6.51000,6.55000,2181000
04/01/2009,0000,6.60000,6.85000,6.60000,6.72000,1808000
04/02/2009,0000,6.75000,7.05000,6.75000,6.81000,4013000
04/03/2009,0000,6.95000,7.00000,6.76000,6.76000,2175000
04/06/2009,0000,6.85000,6.94000,6.77000,6.83000,2241000
04/07/2009,0000,6.83000,6.92000,6.80000,6.89000,1473000
04/08/2009,0000,6.89000,6.99000,6.81000,6.83000,2504000
04/09/2009,0000,6.85000,7.15000,6.85000,7.12000,3429000
04/10/2009,0000,7.20000,7.25000,6.91000,6.96000,3783000
04/13/2009,0000,7.00000,7.08000,6.92000,6.97000,2529000
04/14/2009,0000,7.00000,7.02000,6.91000,6.97000,1895000
04/15/2009,0000,6.97000,7.02000,6.84000,6.95000,2174000
04/16/2009,0000,7.05000,7.43000,7.05000,7.43000,3693000
04/17/2009,0000,7.84000,7.84000,6.91000,6.91000,5797000
04/20/2009,0000,6.82000,6.90000,6.50000,6.52000,1924000
04/21/2009,0000,6.45000,6.88000,6.38000,6.82000,1111000
04/22/2009,0000,6.92000,7.06000,6.83000,6.91000,1239000
04/23/2009,0000,7.10000,7.19000,6.91000,7.02000,2375000
04/24/2009,0000,7.15000,7.44000,6.96000,7.13000,3839000
04/27/2009,0000,7.10000,7.11000,6.64000,6.64000,2519000
04/28/2009,0000,6.54000,6.70000,6.18000,6.18000,1828000
04/29/2009,0000,6.18000,6.18000,5.76000,6.00000,1511000
04/30/2009,0000,6.00000,6.42000,6.00000,6.42000,1654000
05/04/2009,0000,6.69000,6.69000,6.00000,6.33000,1699000
05/05/2009,0000,6.38000,6.49000,6.14000,6.48000,1436000
05/06/2009,0000,6.31000,6.58000,6.31000,6.48000,1590000
05/07/2009,0000,6.48000,6.67000,6.45000,6.56000,1844000
05/08/2009,0000,6.56000,6.85000,6.46000,6.79000,2259000
05/11/2009,0000,6.99000,6.99000,6.72000,6.86000,3147000
05/12/2009,0000,6.72000,6.80000,6.51000,6.52000,1029000
05/13/2009,0000,6.56000,6.70000,6.54000,6.57000,797000
05/14/2009,0000,6.51000,6.64000,6.47000,6.51000,889000
05/15/2009,0000,6.53000,6.90000,6.51000,6.61000,4378000
05/18/2009,0000,6.62000,6.95000,6.62000,6.66000,2721000
05/19/2009,0000,6.72000,6.85000,6.65000,6.69000,1417000
05/20/2009,0000,6.71000,6.82000,6.66000,6.77000,1656000
05/21/2009,0000,6.75000,6.85000,6.75000,6.81000,2228000
05/22/2009,0000,6.80000,7.28000,6.72000,7.28000,9849000
05/25/2009,0000,7.62000,7.71000,7.28000,7.38000,5313000
05/26/2009,0000,7.40000,7.45000,7.05000,7.17000,2430000
05/27/2009,0000,7.30000,7.38000,7.20000,7.24000,3311000
06/01/2009,0000,7.54000,7.55000,7.28000,7.28000,2589000
06/02/2009,0000,7.36000,7.42000,7.01000,7.01000,1965000
06/03/2009,0000,7.01000,7.22000,7.01000,7.07000,1138000
06/04/2009,0000,7.12000,7.39000,7.12000,7.30000,2194000
06/05/2009,0000,7.39000,7.81000,7.31000,7.81000,7321000
06/08/2009,0000,8.04000,8.15000,7.52000,7.70000,3361000
06/09/2009,0000,7.70000,7.70000,7.26000,7.50000,2351000
06/10/2009,0000,7.36000,7.58000,7.32000,7.45000,1406000
06/11/2009,0000,7.49000,7.72000,7.32000,7.59000,3231000
06/12/2009,0000,7.60000,7.75000,7.52000,7.52000,1775000
06/15/2009,0000,7.60000,7.60000,7.02000,7.42000,2175000
06/16/2009,0000,7.41000,7.65000,7.15000,7.65000,2179000
06/17/2009,0000,7.69000,7.69000,7.51000,7.69000,1434000
06/18/2009,0000,7.67000,7.72000,7.20000,7.56000,1910000
06/19/2009,0000,7.56000,7.56000,7.36000,7.37000,1221000
06/22/2009,0000,7.37000,7.50000,7.25000,7.50000,1044000
06/23/2009,0000,7.40000,7.47000,7.30000,7.47000,653000
06/24/2009,0000,7.45000,7.75000,7.36000,7.60000,2377000
06/25/2009,0000,7.60000,7.90000,7.56000,7.79000,3857000
06/26/2009,0000,7.80000,7.94000,7.67000,7.79000,1284000
06/29/2009,0000,7.79000,7.80000,7.61000,7.70000,613000
06/30/2009,0000,7.70000,7.80000,7.57000,7.69000,1014000
07/01/2009,0000,7.74000,8.22000,7.64000,8.02000,14489000
07/02/2009,0000,8.01000,8.15000,7.91000,8.02000,2182000
07/03/2009,0000,7.95000,8.09000,7.91000,8.02000,1182000
07/06/2009,0000,8.08000,8.18000,7.90000,8.05000,1745000
07/07/2009,0000,8.05000,8.18000,7.98000,8.08000,1308000
07/08/2009,0000,8.12000,8.40000,8.10000,8.30000,4705000
07/09/2009,0000,8.31000,8.38000,8.20000,8.20000,1698000
07/10/2009,0000,8.26000,8.26000,7.95000,8.00000,1352000
07/13/2009,0000,8.03000,8.05000,7.63000,7.72000,1639000
07/14/2009,0000,7.75000,7.79000,7.67000,7.70000,996000
07/15/2009,0000,7.72000,7.84000,7.60000,7.70000,1922000
07/16/2009,0000,8.23000,8.23000,8.04000,8.04000,7457000
07/17/2009,0000,8.04000,8.19000,8.02000,8.05000,1734000
07/20/2009,0000,8.00000,8.10000,7.88000,7.99000,1447000
07/21/2009,0000,8.01000,8.10000,8.00000,8.00000,1607000
07/22/2009,0000,8.13000,8.16000,8.06000,8.10000,2019000
07/23/2009,0000,8.19000,8.23000,8.00000,8.00000,1300000
07/24/2009,0000,8.19000,8.19000,8.00000,8.00000,1939000
07/27/2009,0000,8.10000,8.22000,8.03000,8.04000,1657000
07/28/2009,0000,8.10000,8.15000,8.07000,8.08000,2077000
07/29/2009,0000,8.11000,8.50000,8.06000,8.29000,5607000
07/30/2009,0000,8.36000,8.62000,8.24000,8.47000,5245000
07/31/2009,0000,8.60000,9.06000,8.57000,9.06000,9319000
08/03/2009,0000,9.49000,9.49000,8.96000,9.16000,4190000
08/04/2009,0000,9.20000,9.20000,8.70000,8.73000,3671000
08/05/2009,0000,8.80000,8.81000,8.45000,8.45000,2603000
08/06/2009,0000,8.47000,8.54000,8.20000,8.40000,1584000
08/10/2009,0000,8.40000,8.40000,8.20000,8.20000,1190000
08/11/2009,0000,8.20000,8.45000,8.16000,8.31000,1597000
08/12/2009,0000,8.31000,8.58000,8.30000,8.30000,1506000
08/13/2009,0000,8.40000,8.50000,8.34000,8.43000,1193000
08/14/2009,0000,8.53000,8.53000,8.30000,8.30000,1658000
08/17/2009,0000,8.20000,8.30000,8.15000,8.15000,1575000
08/18/2009,0000,8.00000,8.07000,7.59000,7.68000,2557000
08/19/2009,0000,7.70000,7.98000,7.70000,7.88000,667000
08/20/2009,0000,7.96000,7.96000,7.65000,7.65000,1105000
08/21/2009,0000,7.66000,7.92000,7.66000,7.90000,4982000
08/24/2009,0000,8.00000,8.08000,7.92000,8.08000,1640000
08/25/2009,0000,7.92000,8.15000,7.92000,8.10000,1209000
08/26/2009,0000,7.98000,8.05000,7.85000,7.86000,1454000
08/27/2009,0000,7.80000,8.00000,7.80000,7.87000,880000
08/28/2009,0000,7.95000,8.00000,7.82000,8.00000,660000
08/31/2009,0000,8.00000,8.12000,7.84000,7.98000,1428000
09/01/2009,0000,7.95000,8.15000,7.90000,8.08000,2096000
09/02/2009,0000,8.11000,8.11000,7.96000,8.08000,1105000
09/03/2009,0000,8.02000,8.22000,8.02000,8.11000,2247000
09/04/2009,0000,8.19000,8.27000,8.10000,8.11000,1162000
09/07/2009,0000,8.15000,8.22000,8.12000,8.12000,865000
09/08/2009,0000,8.22000,8.50000,8.16000,8.32000,3323000
09/09/2009,0000,8.27000,8.50000,8.25000,8.32000,1999000
09/10/2009,0000,8.60000,8.65000,8.26000,8.26000,2719000
09/11/2009,0000,8.41000,8.46000,8.36000,8.38000,1283000
09/14/2009,0000,8.46000,8.96000,8.42000,8.96000,7719000
09/15/2009,0000,9.08000,9.19000,8.87000,9.01000,5273000
09/16/2009,0000,9.21000,9.25000,9.02000,9.15000,3138000
09/17/2009,0000,9.24000,9.78000,9.15000,9.35000,5014000
09/18/2009,0000,9.40000,9.58000,9.20000,9.33000,2631000
09/21/2009,0000,9.43000,9.70000,9.25000,9.25000,3384000
09/22/2009,0000,9.30000,9.60000,9.25000,9.40000,3325000
09/23/2009,0000,9.45000,9.53000,9.05000,9.05000,3204000
09/24/2009,0000,9.06000,9.22000,9.04000,9.14000,1547000
09/25/2009,0000,9.17000,9.42000,9.05000,9.23000,2667000
09/28/2009,0000,9.12000,9.33000,9.12000,9.23000,1450000
09/29/2009,0000,9.30000,9.48000,9.25000,9.30000,2628000
09/30/2009,0000,9.33000,9.95000,9.33000,9.95000,5383000
10/01/2009,0000,10.25000,10.45000,10.10000,10.15000,7142000
10/02/2009,0000,9.95000,10.65000,9.91000,10.40000,4761000
10/05/2009,0000,10.60000,11.10000,10.60000,11.10000,6829000
10/06/2009,0000,11.50000,11.60000,11.10000,11.30000,8506000
10/07/2009,0000,11.50000,11.50000,11.05000,11.05000,5159000
10/08/2009,0000,11.00000,11.80000,11.00000,11.80000,9508000
10/09/2009,0000,12.50000,12.60000,12.40000,12.60000,15249000
10/12/2009,0000,12.75000,13.10000,12.30000,12.50000,11817000
10/13/2009,0000,12.50000,13.20000,12.20000,12.60000,15685000
10/14/2009,0000,12.75000,13.45000,12.60000,13.45000,25163000
10/15/2009,0000,13.80000,14.25000,13.65000,13.65000,15574000
10/16/2009,0000,13.90000,14.15000,13.50000,13.55000,10654000
10/19/2009,0000,13.55000,14.15000,13.40000,13.90000,10887000
10/20/2009,0000,14.00000,14.70000,13.50000,14.15000,16887000
10/21/2009,0000,14.20000,14.30000,13.60000,13.70000,7471000
10/22/2009,0000,13.50000,13.70000,13.00000,13.00000,9080000
10/23/2009,0000,13.30000,13.35000,12.90000,12.95000,4684000
10/26/2009,0000,12.95000,13.10000,12.50000,12.50000,3900000
10/27/2009,0000,12.30000,13.05000,12.30000,12.65000,4255000
10/28/2009,0000,12.80000,13.15000,12.60000,12.60000,9771000
10/29/2009,0000,12.35000,12.40000,11.75000,11.90000,6139000
10/30/2009,0000,12.05000,12.30000,11.70000,11.80000,2742000
11/02/2009,0000,11.25000,11.65000,11.05000,11.50000,2274000
11/03/2009,0000,11.55000,12.20000,11.50000,12.05000,3109000
11/04/2009,0000,12.25000,12.50000,12.10000,12.30000,4831000
11/05/2009,0000,12.30000,12.45000,11.75000,11.75000,3011000
11/06/2009,0000,12.10000,12.10000,11.70000,11.70000,2186000
11/09/2009,0000,11.80000,12.15000,11.80000,11.90000,2570000
11/10/2009,0000,12.20000,12.70000,12.20000,12.70000,5282000
11/11/2009,0000,13.00000,13.00000,12.65000,12.70000,6816000
11/12/2009,0000,12.70000,13.25000,12.70000,13.05000,8546000
11/13/2009,0000,12.90000,13.35000,12.90000,13.05000,7777000
11/16/2009,0000,13.10000,13.45000,13.00000,13.05000,7049000
11/17/2009,0000,13.05000,13.20000,12.75000,12.75000,3556000
11/18/2009,0000,12.85000,13.45000,12.80000,13.45000,11182000
11/19/2009,0000,13.45000,14.35000,13.05000,14.35000,32135000
11/20/2009,0000,14.35000,14.50000,14.00000,14.20000,22507000
11/23/2009,0000,14.20000,14.40000,13.80000,14.05000,11004000
11/24/2009,0000,14.15000,14.30000,13.50000,13.50000,6074000
11/25/2009,0000,13.55000,14.00000,13.50000,13.85000,5819000
11/26/2009,0000,14.00000,14.45000,13.85000,14.25000,15468000
11/27/2009,0000,13.95000,14.20000,13.75000,14.15000,7903000
11/30/2009,0000,14.35000,14.70000,14.15000,14.40000,24003000
12/01/2009,0000,14.50000,14.65000,14.10000,14.10000,7491000
12/02/2009,0000,14.10000,14.30000,13.70000,13.70000,7127000
12/03/2009,0000,13.70000,14.00000,13.40000,13.40000,4642000
12/04/2009,0000,13.70000,13.80000,13.40000,13.40000,4213000
12/07/2009,0000,13.50000,13.80000,13.50000,13.65000,2915000
12/08/2009,0000,13.65000,14.05000,13.65000,13.65000,3668000
12/09/2009,0000,13.60000,14.15000,13.55000,13.90000,7483000
12/11/2009,0000,13.40000,13.75000,13.40000,13.55000,3289000
12/14/2009,0000,13.65000,13.85000,13.50000,13.70000,3829000
12/15/2009,0000,13.85000,14.10000,13.70000,13.70000,4894000
12/16/2009,0000,13.70000,14.60000,13.55000,14.45000,15039000
12/17/2009,0000,14.95000,15.45000,14.80000,14.80000,32597000
12/18/2009,0000,14.60000,14.80000,14.20000,14.35000,5352000
12/21/2009,0000,14.35000,14.60000,14.15000,14.15000,3961000
12/22/2009,0000,14.30000,14.35000,14.10000,14.20000,2592000
12/23/2009,0000,14.20000,14.80000,14.20000,14.50000,6411000
12/25/2009,0000,14.40000,14.60000,14.15000,14.20000,4370000
12/28/2009,0000,14.30000,14.55000,14.20000,14.20000,4264000
12/29/2009,0000,14.30000,14.70000,14.30000,14.45000,8043958
