DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,16.30000,16.80000,16.30000,16.40000,1863000
04/03/2007,0000,16.65000,16.65000,16.10000,16.25000,1022000
04/04/2007,0000,16.30000,16.40000,15.80000,16.10000,932000
04/09/2007,0000,16.10000,16.20000,15.85000,15.85000,675000
04/10/2007,0000,15.90000,16.15000,15.90000,16.05000,813000
04/11/2007,0000,16.30000,16.50000,16.10000,16.25000,980000
04/12/2007,0000,16.25000,16.40000,16.20000,16.40000,644000
04/13/2007,0000,16.55000,17.25000,16.45000,16.85000,3883000
04/16/2007,0000,17.00000,17.60000,17.00000,17.00000,2280000
04/17/2007,0000,17.20000,17.20000,16.35000,16.45000,1399000
04/18/2007,0000,16.45000,16.65000,16.30000,16.50000,476000
04/19/2007,0000,16.50000,16.60000,16.35000,16.55000,699000
04/20/2007,0000,16.55000,16.70000,16.45000,16.50000,511000
04/23/2007,0000,16.70000,16.85000,16.45000,16.45000,639000
04/24/2007,0000,16.50000,16.65000,16.30000,16.40000,522000
04/26/2007,0000,16.80000,16.85000,16.40000,16.40000,531000
04/27/2007,0000,16.55000,16.70000,16.35000,16.35000,352000
04/30/2007,0000,16.40000,16.40000,16.05000,16.20000,641000
05/02/2007,0000,16.25000,16.40000,16.10000,16.20000,485000
05/03/2007,0000,16.20000,16.25000,15.70000,15.85000,685000
05/04/2007,0000,15.85000,16.10000,15.80000,15.95000,507000
05/07/2007,0000,16.00000,16.45000,16.00000,16.10000,360000
05/08/2007,0000,16.20000,16.20000,16.05000,16.05000,235000
05/09/2007,0000,16.05000,16.80000,16.05000,16.30000,751000
05/10/2007,0000,16.30000,16.40000,16.20000,16.30000,438000
05/11/2007,0000,16.25000,16.30000,16.15000,16.20000,177000
05/14/2007,0000,16.10000,16.30000,16.10000,16.20000,421000
05/15/2007,0000,16.30000,16.80000,16.30000,16.50000,1073000
05/16/2007,0000,16.60000,16.80000,16.40000,16.65000,811000
05/17/2007,0000,16.70000,17.00000,16.50000,16.60000,640000
05/18/2007,0000,16.60000,16.80000,16.50000,16.75000,708000
05/21/2007,0000,17.15000,17.45000,17.00000,17.30000,2612000
05/22/2007,0000,17.45000,17.75000,17.15000,17.35000,1994000
05/23/2007,0000,17.40000,17.40000,16.85000,16.95000,1111000
05/24/2007,0000,17.00000,17.05000,16.75000,16.80000,744000
05/25/2007,0000,16.70000,17.05000,16.70000,16.85000,608000
05/28/2007,0000,17.00000,17.15000,16.85000,16.85000,634000
05/29/2007,0000,16.95000,16.95000,16.65000,16.80000,798000
05/30/2007,0000,16.80000,16.85000,16.60000,16.60000,661000
05/31/2007,0000,16.80000,17.20000,16.80000,17.05000,1279000
06/04/2007,0000,17.05000,17.30000,17.05000,17.05000,691000
06/05/2007,0000,17.20000,17.20000,16.95000,17.10000,689000
06/06/2007,0000,17.15000,17.50000,17.00000,17.15000,1733000
06/07/2007,0000,17.15000,17.30000,17.05000,17.15000,775000
06/08/2007,0000,17.00000,17.50000,16.95000,17.40000,1187000
06/11/2007,0000,17.75000,18.55000,17.75000,18.10000,2848000
06/12/2007,0000,18.25000,18.30000,17.75000,17.75000,1532000
06/13/2007,0000,18.00000,18.40000,17.90000,18.20000,1194000
06/14/2007,0000,18.40000,18.90000,17.80000,18.55000,3523000
06/15/2007,0000,18.70000,18.70000,18.00000,18.00000,926000
06/20/2007,0000,18.00000,18.20000,17.75000,17.80000,954000
06/21/2007,0000,17.80000,18.00000,17.70000,17.75000,563000
06/22/2007,0000,17.85000,18.35000,17.85000,18.10000,1023000
06/25/2007,0000,19.70000,20.70000,19.65000,20.70000,10514000
06/26/2007,0000,20.70000,22.10000,20.35000,22.10000,13664000
06/27/2007,0000,22.10000,23.40000,21.80000,22.50000,9626000
06/28/2007,0000,22.60000,23.40000,22.60000,23.05000,5341000
06/29/2007,0000,23.50000,24.60000,23.50000,23.70000,7215000
07/02/2007,0000,23.70000,23.80000,22.80000,22.85000,3585000
07/03/2007,0000,22.85000,23.45000,22.60000,22.70000,6254000
07/04/2007,0000,22.70000,23.10000,22.30000,22.30000,2967000
07/05/2007,0000,22.30000,22.95000,22.00000,22.20000,4141000
07/06/2007,0000,22.30000,22.50000,20.80000,21.55000,5542000
07/09/2007,0000,21.75000,22.50000,21.75000,22.30000,4743000
07/10/2007,0000,22.50000,22.80000,22.10000,22.70000,5957000
07/11/2007,0000,22.15000,22.15000,21.75000,21.90000,4453000
07/12/2007,0000,22.10000,22.10000,21.55000,21.85000,3074000
07/13/2007,0000,22.00000,22.15000,21.55000,21.55000,2771000
07/16/2007,0000,21.75000,22.25000,21.65000,21.70000,2976000
07/17/2007,0000,21.80000,22.40000,21.65000,21.80000,2889000
07/18/2007,0000,22.10000,22.45000,21.95000,22.00000,3046000
07/19/2007,0000,22.30000,22.35000,22.00000,22.10000,2071000
07/20/2007,0000,22.35000,23.50000,22.20000,23.10000,5861000
07/23/2007,0000,23.45000,23.45000,22.50000,22.70000,3426000
07/24/2007,0000,22.90000,23.35000,22.40000,22.45000,4511000
07/25/2007,0000,22.10000,22.45000,21.80000,22.00000,2868000
07/26/2007,0000,22.10000,22.95000,21.55000,21.55000,3711000
07/27/2007,0000,20.30000,21.10000,20.30000,20.35000,2404000
07/31/2007,0000,21.00000,21.45000,20.70000,20.90000,1111000
08/01/2007,0000,21.00000,21.20000,20.30000,20.30000,1574000
08/02/2007,0000,20.60000,20.80000,20.00000,20.20000,1770000
08/03/2007,0000,20.50000,20.95000,20.50000,20.95000,610000
08/06/2007,0000,20.60000,20.90000,20.50000,20.70000,486000
08/07/2007,0000,20.90000,21.00000,20.60000,20.70000,649000
08/08/2007,0000,21.00000,21.60000,21.00000,21.20000,1303000
08/09/2007,0000,21.80000,21.80000,21.30000,21.80000,1239000
08/10/2007,0000,21.30000,21.60000,21.30000,21.50000,928000
08/13/2007,0000,23.00000,23.00000,23.00000,23.00000,2492000
08/14/2007,0000,24.00000,24.35000,23.25000,23.40000,10263000
08/15/2007,0000,23.30000,23.30000,21.80000,21.80000,2852000
08/16/2007,0000,20.70000,21.00000,20.30000,20.30000,2732000
08/17/2007,0000,18.90000,19.85000,18.90000,19.00000,3255000
08/20/2007,0000,20.10000,20.30000,19.65000,20.30000,1305000
08/21/2007,0000,20.30000,20.60000,19.65000,19.95000,1096000
08/22/2007,0000,20.20000,20.20000,19.60000,19.75000,932000
08/23/2007,0000,20.00000,20.75000,20.00000,20.15000,853000
08/24/2007,0000,20.15000,20.65000,20.00000,20.45000,633000
08/27/2007,0000,20.70000,21.35000,20.55000,21.00000,1412000
08/28/2007,0000,21.00000,21.35000,20.80000,21.20000,655000
08/29/2007,0000,21.00000,21.70000,20.65000,21.70000,1742000
08/30/2007,0000,22.20000,22.20000,21.50000,21.50000,1124000
08/31/2007,0000,21.60000,21.85000,21.25000,21.55000,892000
09/03/2007,0000,21.65000,22.10000,21.60000,21.70000,577000
09/04/2007,0000,22.15000,22.15000,21.00000,21.25000,769000
09/05/2007,0000,21.45000,21.45000,21.10000,21.15000,565000
09/06/2007,0000,21.00000,21.25000,20.70000,21.05000,881000
09/07/2007,0000,21.65000,22.50000,21.65000,22.50000,3293000
09/10/2007,0000,22.35000,23.20000,22.20000,22.60000,3925000
09/11/2007,0000,22.90000,23.50000,22.75000,22.85000,2115000
09/12/2007,0000,23.10000,23.20000,22.35000,22.45000,1552000
09/13/2007,0000,22.75000,23.20000,22.40000,22.80000,2181000
09/14/2007,0000,23.40000,23.40000,22.50000,22.75000,1685000
09/17/2007,0000,22.85000,23.10000,22.50000,22.50000,881000
09/19/2007,0000,22.80000,22.90000,21.50000,21.55000,1497000
09/20/2007,0000,21.60000,22.00000,21.05000,21.50000,1041000
09/21/2007,0000,21.80000,22.00000,21.20000,21.80000,709000
09/26/2007,0000,22.00000,22.50000,21.70000,22.20000,691000
09/27/2007,0000,22.30000,22.50000,22.20000,22.30000,787000
09/28/2007,0000,22.30000,22.60000,22.15000,22.20000,631000
10/01/2007,0000,22.50000,23.85000,22.50000,23.35000,6308000
10/02/2007,0000,23.35000,23.50000,22.90000,23.00000,1728000
10/03/2007,0000,23.25000,23.85000,23.00000,23.10000,1894000
10/04/2007,0000,23.50000,23.50000,23.00000,23.20000,790000
10/05/2007,0000,23.40000,23.65000,23.00000,23.00000,1236000
10/08/2007,0000,23.40000,23.40000,22.65000,22.70000,1103000
10/09/2007,0000,22.80000,22.90000,22.10000,22.20000,1158000
10/11/2007,0000,22.40000,22.45000,22.10000,22.30000,580000
10/12/2007,0000,22.30000,22.55000,22.10000,22.20000,614000
10/15/2007,0000,22.20000,22.45000,22.00000,22.00000,692000
10/16/2007,0000,21.90000,22.20000,21.80000,22.00000,449000
10/17/2007,0000,22.00000,22.35000,22.00000,22.20000,309000
10/18/2007,0000,22.70000,22.70000,22.30000,22.65000,831000
10/19/2007,0000,22.80000,22.90000,22.40000,22.50000,511000
10/22/2007,0000,22.00000,22.30000,21.85000,22.00000,927000
10/23/2007,0000,22.20000,22.45000,22.00000,22.30000,662000
10/24/2007,0000,22.50000,22.60000,22.05000,22.10000,644000
10/25/2007,0000,22.50000,22.50000,22.00000,22.05000,543000
10/26/2007,0000,22.50000,22.95000,22.40000,22.50000,1491000
10/29/2007,0000,22.80000,23.10000,22.60000,22.60000,1531000
10/30/2007,0000,22.95000,22.95000,22.05000,22.05000,1001000
10/31/2007,0000,22.00000,22.25000,21.90000,22.00000,860000
11/01/2007,0000,22.30000,22.50000,21.90000,22.00000,1199000
11/02/2007,0000,21.80000,21.80000,20.90000,20.90000,1498000
11/05/2007,0000,20.90000,21.10000,20.30000,20.65000,918000
11/06/2007,0000,20.55000,20.85000,20.35000,20.60000,359000
11/07/2007,0000,20.65000,21.60000,20.55000,21.20000,1026000
11/08/2007,0000,20.60000,20.95000,20.05000,20.45000,934000
11/09/2007,0000,20.20000,20.90000,20.10000,20.90000,505000
11/12/2007,0000,20.70000,20.70000,20.10000,20.20000,365000
11/13/2007,0000,20.00000,20.45000,19.80000,20.45000,596000
11/14/2007,0000,20.80000,21.20000,20.75000,20.80000,348000
11/15/2007,0000,20.60000,20.75000,20.35000,20.75000,320000
11/16/2007,0000,20.40000,20.75000,20.10000,20.70000,310000
11/19/2007,0000,20.50000,20.80000,20.40000,20.70000,219000
11/20/2007,0000,20.30000,20.75000,20.20000,20.75000,340000
11/21/2007,0000,20.70000,20.70000,20.10000,20.10000,253000
11/22/2007,0000,20.20000,20.50000,20.05000,20.10000,278000
11/23/2007,0000,20.10000,20.35000,20.00000,20.00000,247000
11/26/2007,0000,20.00000,20.20000,19.90000,19.95000,165000
11/27/2007,0000,19.80000,20.20000,19.70000,19.90000,251000
11/28/2007,0000,20.20000,20.20000,19.75000,19.85000,204000
11/29/2007,0000,19.95000,20.20000,19.85000,19.90000,277000
11/30/2007,0000,20.00000,20.05000,19.70000,19.95000,305000
12/03/2007,0000,20.00000,20.20000,19.95000,20.05000,162000
12/04/2007,0000,20.00000,20.65000,20.00000,20.65000,403000
12/05/2007,0000,20.70000,20.80000,20.50000,20.80000,293000
12/06/2007,0000,21.20000,21.45000,20.95000,21.00000,743000
12/07/2007,0000,21.40000,21.45000,21.00000,21.00000,316000
12/10/2007,0000,21.00000,21.25000,20.90000,20.95000,207000
12/11/2007,0000,21.05000,21.20000,20.70000,20.75000,286000
12/12/2007,0000,20.70000,20.70000,20.45000,20.60000,194000
12/13/2007,0000,20.60000,20.60000,20.00000,20.00000,247000
12/14/2007,0000,19.80000,19.80000,18.60000,19.10000,750000
12/17/2007,0000,19.10000,19.10000,17.80000,17.80000,595000
12/18/2007,0000,16.75000,17.50000,16.60000,16.90000,929000
12/19/2007,0000,17.30000,18.00000,17.25000,17.85000,300000
12/20/2007,0000,17.90000,17.95000,17.05000,17.50000,258000
12/21/2007,0000,18.60000,18.60000,17.80000,18.05000,1026000
12/24/2007,0000,18.10000,18.45000,17.85000,18.10000,356000
12/25/2007,0000,18.35000,18.45000,18.15000,18.35000,327000
12/26/2007,0000,18.35000,18.35000,17.90000,18.10000,197000
12/27/2007,0000,18.15000,18.50000,18.15000,18.30000,257000
12/28/2007,0000,18.10000,18.45000,18.10000,18.45000,247000
12/31/2007,0000,18.50000,18.90000,18.50000,18.80000,293000
01/02/2008,0000,18.80000,19.10000,18.60000,18.80000,226000
01/03/2008,0000,18.50000,18.70000,18.30000,18.50000,245000
01/04/2008,0000,18.20000,18.85000,18.20000,18.85000,291000
01/07/2008,0000,18.50000,18.75000,18.10000,18.20000,190000
01/08/2008,0000,18.05000,18.25000,18.00000,18.05000,243000
01/09/2008,0000,17.40000,18.35000,17.40000,18.35000,141000
01/10/2008,0000,18.10000,18.35000,18.05000,18.05000,262000
01/11/2008,0000,18.05000,18.30000,17.95000,18.30000,242000
01/14/2008,0000,18.35000,18.35000,18.00000,18.30000,288000
01/15/2008,0000,18.30000,18.75000,18.30000,18.60000,373000
01/16/2008,0000,18.50000,18.50000,18.15000,18.15000,136000
01/17/2008,0000,18.35000,18.45000,17.80000,18.00000,261000
01/18/2008,0000,18.00000,18.10000,17.65000,18.00000,207000
01/21/2008,0000,17.80000,18.00000,17.75000,17.75000,188000
01/22/2008,0000,16.90000,17.40000,16.55000,16.55000,410000
01/23/2008,0000,15.50000,16.50000,15.40000,15.55000,558000
01/24/2008,0000,15.70000,16.00000,15.05000,15.30000,366000
01/25/2008,0000,14.25000,16.00000,14.25000,16.00000,545000
01/28/2008,0000,15.90000,15.90000,15.05000,15.05000,261000
01/29/2008,0000,15.15000,15.40000,15.10000,15.40000,174000
01/30/2008,0000,15.15000,15.45000,15.15000,15.30000,63000
01/31/2008,0000,15.30000,15.30000,15.10000,15.30000,109000
02/01/2008,0000,15.05000,15.70000,15.05000,15.50000,251000
02/12/2008,0000,15.50000,15.70000,15.30000,15.40000,112000
02/13/2008,0000,15.80000,16.30000,15.80000,15.90000,366000
02/14/2008,0000,16.30000,16.50000,16.00000,16.45000,258000
02/15/2008,0000,16.00000,16.40000,16.00000,16.35000,78000
02/18/2008,0000,16.55000,16.90000,16.40000,16.60000,222000
02/19/2008,0000,16.75000,16.90000,16.60000,16.80000,292000
02/20/2008,0000,16.95000,16.95000,16.55000,16.55000,121000
02/21/2008,0000,16.60000,17.00000,16.55000,17.00000,430000
02/22/2008,0000,16.80000,16.95000,16.55000,16.95000,83000
02/25/2008,0000,17.05000,17.25000,16.95000,17.00000,241000
02/26/2008,0000,17.10000,17.10000,16.80000,16.80000,160000
02/27/2008,0000,17.00000,17.35000,16.95000,17.30000,553000
02/29/2008,0000,17.30000,17.30000,17.05000,17.15000,227000
03/03/2008,0000,17.00000,17.00000,16.80000,16.90000,169000
03/04/2008,0000,17.00000,17.65000,17.00000,17.45000,265000
03/05/2008,0000,17.45000,17.65000,17.30000,17.40000,199000
03/06/2008,0000,17.50000,17.60000,17.20000,17.60000,358000
03/07/2008,0000,17.40000,17.80000,17.30000,17.45000,188000
03/10/2008,0000,17.40000,17.40000,17.00000,17.15000,216000
03/11/2008,0000,16.80000,17.20000,16.80000,17.15000,92000
03/12/2008,0000,17.55000,17.55000,17.15000,17.30000,413000
03/13/2008,0000,17.30000,17.30000,17.10000,17.10000,65000
03/14/2008,0000,17.35000,17.35000,16.60000,17.10000,173000
03/18/2008,0000,16.65000,16.75000,16.65000,16.70000,125000
03/19/2008,0000,16.90000,17.00000,16.80000,16.80000,70000
03/20/2008,0000,16.95000,17.00000,16.75000,16.85000,87000
03/21/2008,0000,16.85000,17.05000,16.75000,16.95000,229000
03/25/2008,0000,17.35000,17.85000,17.35000,17.70000,607000
03/26/2008,0000,17.70000,17.85000,17.55000,17.60000,174000
03/27/2008,0000,17.60000,17.85000,17.50000,17.70000,248000
03/28/2008,0000,17.70000,17.85000,17.70000,17.75000,214000
03/31/2008,0000,17.75000,17.95000,17.70000,17.85000,272000
04/01/2008,0000,17.85000,18.35000,17.85000,18.10000,308000
04/02/2008,0000,18.20000,18.60000,18.00000,18.45000,597000
04/03/2008,0000,18.55000,18.55000,18.35000,18.40000,168000
04/07/2008,0000,18.60000,18.60000,18.10000,18.50000,386000
04/08/2008,0000,18.50000,18.50000,18.15000,18.15000,126000
04/09/2008,0000,18.15000,18.20000,17.90000,17.90000,253000
04/10/2008,0000,17.95000,18.10000,17.90000,18.00000,195000
04/11/2008,0000,18.00000,18.20000,17.90000,18.20000,435000
04/14/2008,0000,18.00000,18.20000,17.80000,17.90000,207000
04/15/2008,0000,18.10000,18.30000,18.10000,18.15000,504000
04/16/2008,0000,18.25000,18.25000,18.15000,18.20000,234000
04/17/2008,0000,18.25000,18.50000,18.20000,18.25000,535000
04/18/2008,0000,18.20000,18.40000,18.15000,18.25000,209000
04/21/2008,0000,18.40000,18.80000,18.30000,18.60000,350000
04/22/2008,0000,18.70000,18.80000,18.45000,18.65000,269000
04/23/2008,0000,18.50000,18.70000,18.50000,18.55000,164000
04/24/2008,0000,18.60000,18.60000,18.45000,18.50000,203000
04/25/2008,0000,18.10000,18.50000,18.10000,18.50000,271000
04/28/2008,0000,18.25000,18.50000,18.20000,18.45000,229000
04/29/2008,0000,18.25000,18.40000,18.10000,18.30000,264000
04/30/2008,0000,18.30000,18.30000,18.00000,18.05000,160000
05/02/2008,0000,18.10000,18.10000,17.75000,17.80000,178000
05/05/2008,0000,17.80000,17.80000,17.40000,17.60000,248000
05/06/2008,0000,17.70000,17.80000,17.55000,17.75000,72000
05/07/2008,0000,17.85000,18.20000,17.85000,18.10000,248000
05/08/2008,0000,18.10000,18.15000,17.80000,18.00000,203000
05/09/2008,0000,17.85000,18.10000,17.80000,17.95000,233000
05/12/2008,0000,17.95000,18.15000,17.85000,18.15000,246000
05/13/2008,0000,18.15000,18.20000,17.80000,18.15000,226000
05/14/2008,0000,17.90000,18.15000,17.90000,18.00000,214000
05/15/2008,0000,18.00000,18.35000,18.00000,18.35000,312000
05/16/2008,0000,18.35000,18.35000,18.15000,18.35000,127000
05/19/2008,0000,18.40000,19.10000,18.35000,18.50000,1023000
05/20/2008,0000,18.60000,18.90000,18.50000,18.60000,402000
05/21/2008,0000,18.85000,19.10000,18.50000,19.00000,353000
05/22/2008,0000,18.55000,19.30000,18.55000,18.95000,246000
05/23/2008,0000,18.95000,19.20000,18.50000,18.50000,345000
05/26/2008,0000,18.20000,18.60000,18.20000,18.45000,199000
05/27/2008,0000,18.80000,18.80000,18.30000,18.55000,95000
05/28/2008,0000,18.80000,18.80000,18.25000,18.30000,111000
05/29/2008,0000,18.50000,18.65000,18.30000,18.45000,105000
05/30/2008,0000,18.50000,18.60000,18.15000,18.50000,131000
06/02/2008,0000,18.50000,18.85000,18.40000,18.65000,147000
06/03/2008,0000,18.65000,18.70000,18.30000,18.55000,85000
06/04/2008,0000,18.55000,18.65000,18.40000,18.60000,36000
06/05/2008,0000,18.70000,18.70000,18.35000,18.60000,84000
06/06/2008,0000,18.70000,18.90000,18.45000,18.60000,219000
06/10/2008,0000,18.40000,18.60000,18.20000,18.20000,67000
06/11/2008,0000,18.20000,18.40000,17.80000,18.10000,242000
06/12/2008,0000,18.00000,18.00000,16.85000,16.85000,569000
06/13/2008,0000,16.95000,16.95000,16.40000,16.55000,291000
06/16/2008,0000,16.90000,16.90000,16.55000,16.75000,310000
06/17/2008,0000,16.75000,16.95000,16.60000,16.90000,121000
06/18/2008,0000,17.00000,17.25000,16.80000,17.15000,190000
06/19/2008,0000,17.00000,17.00000,16.65000,16.80000,252000
06/20/2008,0000,16.95000,17.10000,16.75000,16.75000,314000
06/23/2008,0000,16.25000,16.50000,16.25000,16.35000,152000
06/24/2008,0000,16.35000,16.50000,16.25000,16.35000,259000
06/25/2008,0000,16.35000,16.85000,16.20000,16.85000,581000
06/26/2008,0000,16.85000,16.85000,16.45000,16.50000,471000
06/27/2008,0000,15.50000,16.00000,15.50000,15.80000,507000
06/30/2008,0000,16.40000,16.40000,15.80000,15.80000,189000
07/01/2008,0000,15.80000,16.05000,14.80000,14.80000,823000
07/02/2008,0000,14.80000,15.20000,14.60000,15.20000,1585000
07/03/2008,0000,13.00000,13.60000,12.85000,13.60000,960000
07/04/2008,0000,13.45000,13.70000,13.30000,13.30000,360000
07/07/2008,0000,13.20000,13.30000,12.90000,13.30000,222000
07/08/2008,0000,13.20000,13.20000,12.60000,12.65000,434000
07/09/2008,0000,12.75000,13.10000,12.65000,12.65000,257000
07/10/2008,0000,12.55000,12.85000,12.50000,12.75000,241000
07/11/2008,0000,13.20000,13.20000,12.75000,13.05000,147000
07/14/2008,0000,13.00000,13.05000,12.80000,12.90000,129000
07/15/2008,0000,13.00000,13.00000,12.00000,12.00000,472000
07/16/2008,0000,11.60000,12.00000,11.20000,11.20000,1613000
07/17/2008,0000,11.50000,11.55000,11.25000,11.40000,328000
07/18/2008,0000,11.30000,11.50000,10.90000,11.00000,622000
07/21/2008,0000,11.30000,11.30000,10.75000,11.20000,296000
07/22/2008,0000,11.20000,11.35000,11.00000,11.20000,160000
07/23/2008,0000,11.45000,11.95000,11.20000,11.80000,477000
07/24/2008,0000,12.00000,12.00000,11.65000,12.00000,189000
07/25/2008,0000,11.80000,11.80000,11.50000,11.55000,327000
07/29/2008,0000,11.30000,11.35000,11.05000,11.35000,222000
07/30/2008,0000,11.70000,11.70000,11.35000,11.40000,586000
07/31/2008,0000,11.50000,11.65000,11.25000,11.40000,225000
08/01/2008,0000,11.10000,11.90000,11.10000,11.90000,194000
08/04/2008,0000,11.80000,11.80000,11.55000,11.65000,214000
08/05/2008,0000,11.65000,11.90000,11.20000,11.20000,205000
08/06/2008,0000,11.65000,11.80000,11.60000,11.80000,186000
08/07/2008,0000,11.75000,12.20000,11.75000,11.80000,276000
08/08/2008,0000,11.90000,12.25000,11.70000,12.00000,173000
08/11/2008,0000,12.30000,12.30000,12.05000,12.10000,34000
08/12/2008,0000,12.25000,12.30000,11.90000,12.15000,166000
08/13/2008,0000,12.25000,12.45000,12.05000,12.20000,155000
08/14/2008,0000,12.25000,12.40000,12.15000,12.40000,186000
08/15/2008,0000,12.40000,12.95000,12.25000,12.60000,1323000
08/18/2008,0000,12.60000,12.60000,11.75000,11.85000,370000
08/19/2008,0000,11.65000,12.00000,11.50000,11.90000,124000
08/20/2008,0000,12.00000,12.00000,11.65000,11.90000,141000
08/21/2008,0000,11.80000,11.90000,11.50000,11.65000,149000
08/22/2008,0000,11.70000,11.80000,11.50000,11.60000,102000
08/25/2008,0000,11.80000,11.80000,11.55000,11.70000,53000
08/26/2008,0000,11.70000,12.10000,11.65000,12.00000,135000
08/27/2008,0000,12.25000,12.35000,12.10000,12.20000,215000
08/28/2008,0000,12.30000,12.40000,12.10000,12.20000,200000
08/29/2008,0000,12.25000,12.30000,12.15000,12.20000,176000
09/01/2008,0000,12.10000,12.10000,11.60000,11.90000,213000
09/02/2008,0000,11.80000,11.95000,11.65000,11.90000,290000
09/03/2008,0000,12.00000,12.00000,11.50000,11.85000,457000
09/04/2008,0000,11.85000,11.95000,11.40000,11.90000,213000
09/05/2008,0000,11.20000,11.85000,11.10000,11.85000,281000
09/08/2008,0000,11.65000,11.90000,11.45000,11.85000,713000
09/09/2008,0000,11.65000,11.80000,11.25000,11.75000,344000
09/10/2008,0000,11.50000,11.75000,11.35000,11.75000,269000
09/11/2008,0000,11.75000,11.75000,11.15000,11.20000,408000
09/12/2008,0000,11.35000,11.70000,11.15000,11.65000,292000
09/15/2008,0000,11.60000,11.60000,10.90000,10.90000,295000
09/16/2008,0000,10.20000,10.40000,10.15000,10.15000,196000
09/17/2008,0000,9.50000,10.65000,9.44000,10.15000,961000
09/18/2008,0000,9.60000,9.70000,9.44000,9.44000,210000
09/19/2008,0000,9.70000,10.10000,9.60000,10.10000,687000
09/22/2008,0000,10.30000,10.35000,9.88000,10.20000,773000
09/23/2008,0000,9.86000,10.45000,9.86000,10.45000,292000
09/24/2008,0000,10.60000,10.60000,10.30000,10.55000,449000
09/25/2008,0000,10.55000,10.70000,10.40000,10.70000,327000
09/26/2008,0000,10.80000,10.80000,10.35000,10.70000,189000
09/30/2008,0000,9.96000,10.30000,9.96000,10.30000,133000
10/01/2008,0000,10.40000,10.70000,10.35000,10.65000,301000
10/02/2008,0000,10.30000,10.70000,10.25000,10.50000,534000
10/03/2008,0000,10.50000,10.70000,10.05000,10.70000,322000
10/06/2008,0000,10.50000,10.55000,10.25000,10.40000,135000
10/07/2008,0000,10.40000,10.50000,10.00000,10.50000,222000
10/08/2008,0000,10.20000,10.20000,9.95000,10.00000,50000
10/09/2008,0000,10.25000,10.25000,9.51000,9.67000,117000
10/13/2008,0000,9.36000,9.36000,9.34000,9.34000,93000
10/14/2008,0000,9.60000,9.90000,9.53000,9.53000,183000
10/15/2008,0000,9.53000,9.53000,9.35000,9.39000,246000
10/16/2008,0000,9.07000,9.20000,9.07000,9.07000,298000
10/17/2008,0000,9.02000,9.07000,8.76000,8.76000,228000
10/20/2008,0000,8.46000,8.60000,8.46000,8.47000,292000
10/21/2008,0000,8.52000,8.99000,8.52000,8.88000,150000
10/22/2008,0000,8.60000,8.70000,8.57000,8.69000,77000
10/23/2008,0000,8.39000,8.50000,8.39000,8.43000,45000
10/24/2008,0000,8.14000,8.15000,8.14000,8.14000,64000
10/27/2008,0000,7.58000,7.58000,7.58000,7.58000,64000
10/28/2008,0000,7.05000,7.34000,7.05000,7.19000,398000
10/29/2008,0000,7.40000,7.40000,6.81000,6.81000,254000
10/30/2008,0000,6.95000,7.28000,6.80000,7.20000,396000
10/31/2008,0000,7.15000,7.29000,7.02000,7.15000,321000
11/03/2008,0000,7.13000,7.50000,7.10000,7.40000,205000
11/04/2008,0000,7.57000,7.57000,7.26000,7.53000,80000
11/05/2008,0000,7.80000,7.80000,7.55000,7.68000,209000
11/06/2008,0000,7.49000,7.49000,7.17000,7.17000,52000
11/07/2008,0000,6.75000,7.38000,6.68000,7.38000,140000
11/10/2008,0000,7.20000,7.28000,7.15000,7.20000,82000
11/11/2008,0000,7.10000,7.10000,6.83000,7.10000,218000
11/12/2008,0000,7.00000,7.00000,6.82000,6.90000,76000
11/13/2008,0000,6.87000,6.87000,6.42000,6.42000,138000
11/14/2008,0000,6.59000,6.60000,5.98000,6.00000,377000
11/17/2008,0000,5.60000,5.70000,5.58000,5.58000,413000
11/18/2008,0000,5.35000,5.35000,5.19000,5.19000,480000
11/19/2008,0000,5.00000,5.39000,4.93000,5.20000,189000
11/20/2008,0000,4.86000,5.12000,4.84000,4.84000,403000
11/21/2008,0000,4.66000,5.17000,4.66000,5.17000,166000
11/24/2008,0000,5.29000,5.29000,5.03000,5.20000,16000
11/25/2008,0000,5.23000,5.49000,5.23000,5.41000,127000
11/26/2008,0000,5.45000,5.59000,5.27000,5.47000,150000
11/27/2008,0000,5.52000,5.85000,5.52000,5.72000,240000
11/28/2008,0000,5.70000,5.85000,5.70000,5.77000,56000
12/01/2008,0000,5.70000,5.87000,5.70000,5.81000,122000
12/02/2008,0000,5.49000,5.58000,5.41000,5.58000,108000
12/03/2008,0000,5.58000,5.74000,5.55000,5.60000,101000
12/04/2008,0000,5.56000,5.73000,5.54000,5.73000,119000
12/05/2008,0000,5.60000,5.63000,5.53000,5.63000,32000
12/08/2008,0000,5.77000,5.85000,5.63000,5.76000,456000
12/09/2008,0000,5.72000,5.72000,5.41000,5.49000,258000
12/10/2008,0000,5.42000,5.75000,5.42000,5.74000,280000
12/11/2008,0000,5.74000,5.92000,5.58000,5.83000,168000
12/12/2008,0000,5.88000,6.23000,5.85000,6.07000,431000
12/15/2008,0000,6.22000,6.26000,6.09000,6.09000,159000
12/16/2008,0000,6.09000,6.09000,5.94000,6.05000,145000
12/17/2008,0000,6.10000,6.15000,6.01000,6.01000,188000
12/18/2008,0000,6.01000,6.10000,5.94000,6.10000,34000
12/19/2008,0000,6.08000,6.10000,6.01000,6.10000,76000
12/22/2008,0000,6.04000,6.10000,5.90000,6.03000,74000
12/23/2008,0000,6.03000,6.03000,5.70000,5.86000,53000
12/24/2008,0000,5.70000,5.84000,5.70000,5.83000,78000
12/25/2008,0000,5.83000,5.83000,5.67000,5.75000,77000
12/26/2008,0000,5.70000,5.92000,5.70000,5.79000,44000
12/29/2008,0000,5.79000,5.80000,5.64000,5.80000,63000
12/30/2008,0000,5.80000,6.20000,5.80000,5.98000,439000
12/31/2008,0000,5.98000,6.09000,5.87000,6.09000,71000
01/05/2009,0000,6.09000,6.25000,6.09000,6.10000,102000
01/06/2009,0000,6.09000,6.20000,6.09000,6.15000,91000
01/07/2009,0000,6.20000,6.25000,6.10000,6.20000,267000
01/08/2009,0000,6.12000,6.12000,5.88000,6.00000,77000
01/09/2009,0000,6.00000,6.00000,5.90000,6.00000,33000
01/12/2009,0000,5.86000,5.96000,5.86000,5.96000,34000
01/13/2009,0000,5.96000,5.99000,5.82000,5.99000,29000
01/14/2009,0000,6.00000,6.00000,5.95000,5.99000,82000
01/15/2009,0000,5.81000,5.84000,5.64000,5.80000,28000
01/16/2009,0000,5.80000,5.80000,5.60000,5.80000,51000
01/19/2009,0000,5.80000,5.82000,5.80000,5.82000,43000
01/20/2009,0000,5.80000,5.80000,5.50000,5.70000,54000
01/21/2009,0000,5.31000,5.69000,5.31000,5.68000,68000
02/02/2009,0000,5.50000,5.59000,5.50000,5.52000,19000
02/03/2009,0000,5.54000,5.68000,5.54000,5.62000,23000
02/04/2009,0000,5.75000,5.79000,5.74000,5.78000,15000
02/05/2009,0000,5.78000,5.90000,5.78000,5.78000,27000
02/06/2009,0000,5.90000,6.10000,5.81000,6.10000,179000
02/09/2009,0000,6.18000,6.52000,6.16000,6.16000,956000
02/10/2009,0000,6.13000,6.23000,6.10000,6.21000,55000
02/11/2009,0000,6.13000,6.16000,6.10000,6.10000,70000
02/12/2009,0000,6.10000,6.10000,5.90000,5.91000,129000
02/13/2009,0000,5.95000,6.22000,5.92000,6.20000,79000
02/16/2009,0000,6.20000,6.25000,6.12000,6.19000,101000
02/17/2009,0000,6.20000,6.21000,5.90000,6.07000,142000
02/18/2009,0000,5.90000,6.05000,5.88000,6.05000,61000
02/19/2009,0000,5.90000,6.14000,5.87000,6.14000,28000
02/20/2009,0000,6.08000,6.11000,5.93000,6.04000,45000
02/23/2009,0000,6.00000,6.00000,5.66000,5.89000,76000
02/24/2009,0000,5.70000,5.88000,5.70000,5.82000,27000
02/25/2009,0000,5.85000,5.98000,5.85000,5.98000,55000
02/26/2009,0000,6.05000,6.08000,5.90000,5.92000,70000
02/27/2009,0000,5.92000,6.02000,5.86000,6.00000,120000
03/02/2009,0000,5.90000,6.19000,5.90000,6.15000,413000
03/03/2009,0000,6.15000,6.15000,6.05000,6.10000,124000
03/04/2009,0000,6.11000,6.28000,6.11000,6.23000,280000
03/05/2009,0000,6.47000,6.48000,6.25000,6.44000,326000
03/06/2009,0000,6.35000,6.60000,6.31000,6.46000,450000
03/09/2009,0000,6.90000,6.90000,6.54000,6.70000,314000
03/10/2009,0000,6.76000,6.94000,6.60000,6.83000,749000
03/11/2009,0000,6.95000,7.15000,6.95000,6.99000,647000
03/12/2009,0000,7.00000,7.28000,7.00000,7.11000,392000
03/13/2009,0000,7.20000,7.26000,7.10000,7.26000,492000
03/16/2009,0000,7.20000,7.30000,7.11000,7.26000,349000
03/17/2009,0000,7.26000,7.29000,7.13000,7.15000,163000
03/18/2009,0000,7.25000,7.25000,7.17000,7.23000,147000
03/19/2009,0000,7.25000,7.36000,7.20000,7.20000,318000
03/20/2009,0000,7.29000,7.29000,7.01000,7.01000,244000
03/23/2009,0000,7.01000,7.25000,7.00000,7.25000,113000
03/24/2009,0000,7.30000,7.69000,7.30000,7.55000,1110000
03/25/2009,0000,7.58000,7.74000,7.53000,7.74000,416000
03/26/2009,0000,7.78000,8.12000,7.76000,8.12000,601000
03/27/2009,0000,8.15000,8.32000,8.15000,8.32000,823000
03/30/2009,0000,8.10000,8.15000,7.75000,7.99000,726000
03/31/2009,0000,7.80000,7.95000,7.56000,7.70000,406000
04/01/2009,0000,7.70000,7.90000,7.70000,7.87000,321000
04/02/2009,0000,7.99000,7.99000,7.89000,7.89000,212000
04/03/2009,0000,7.98000,8.05000,7.89000,7.97000,236000
04/06/2009,0000,8.00000,8.15000,7.97000,8.05000,401000
04/07/2009,0000,8.05000,8.10000,7.85000,8.07000,347000
04/08/2009,0000,7.90000,8.05000,7.76000,7.97000,207000
04/09/2009,0000,7.95000,8.20000,7.95000,8.13000,441000
04/10/2009,0000,8.25000,8.38000,8.21000,8.38000,701000
04/13/2009,0000,8.33000,8.45000,8.33000,8.43000,339000
04/14/2009,0000,8.43000,8.50000,8.30000,8.45000,286000
04/15/2009,0000,8.40000,8.53000,8.35000,8.49000,317000
04/16/2009,0000,8.57000,9.08000,8.55000,9.06000,1440000
04/17/2009,0000,9.10000,9.42000,8.43000,8.55000,928000
04/20/2009,0000,8.75000,8.75000,8.25000,8.40000,317000
04/21/2009,0000,8.30000,8.74000,8.30000,8.74000,254000
04/22/2009,0000,8.77000,9.09000,8.77000,9.00000,386000
04/23/2009,0000,8.95000,9.24000,8.74000,9.10000,664000
04/24/2009,0000,9.20000,9.28000,9.00000,9.18000,409000
04/27/2009,0000,9.05000,9.26000,8.65000,8.88000,286000
04/28/2009,0000,8.35000,8.82000,8.35000,8.68000,233000
04/29/2009,0000,8.48000,8.80000,8.41000,8.58000,198000
04/30/2009,0000,9.09000,9.09000,8.71000,9.05000,567000
05/04/2009,0000,9.04000,9.19000,8.80000,9.09000,538000
05/05/2009,0000,9.20000,9.28000,8.85000,9.10000,402000
05/06/2009,0000,8.81000,9.43000,8.81000,9.23000,1286000
05/07/2009,0000,9.30000,9.30000,9.07000,9.07000,426000
05/08/2009,0000,9.07000,9.15000,9.00000,9.10000,216000
05/11/2009,0000,9.10000,9.17000,9.01000,9.11000,212000
05/12/2009,0000,9.11000,9.11000,8.90000,9.06000,188000
05/13/2009,0000,8.88000,9.06000,8.88000,8.94000,182000
05/14/2009,0000,8.90000,8.94000,8.80000,8.92000,99000
05/15/2009,0000,9.00000,9.00000,8.62000,8.85000,529000
05/18/2009,0000,8.85000,8.89000,8.70000,8.89000,260000
05/19/2009,0000,8.89000,9.01000,8.81000,8.96000,325000
05/20/2009,0000,8.61000,8.84000,8.61000,8.80000,454000
05/21/2009,0000,8.70000,8.83000,8.70000,8.80000,272000
05/22/2009,0000,8.61000,8.85000,8.61000,8.84000,221000
05/25/2009,0000,8.91000,8.91000,8.66000,8.82000,379000
05/26/2009,0000,8.70000,8.81000,8.62000,8.76000,294000
05/27/2009,0000,8.70000,9.00000,8.70000,9.00000,385000
06/01/2009,0000,9.00000,9.20000,9.00000,9.17000,228000
06/02/2009,0000,9.20000,9.81000,8.74000,9.38000,3128000
06/03/2009,0000,9.20000,9.35000,9.05000,9.30000,336000
06/04/2009,0000,9.11000,9.28000,9.06000,9.13000,144000
06/05/2009,0000,9.13000,9.30000,9.02000,9.15000,251000
06/08/2009,0000,9.14000,9.15000,8.91000,8.91000,221000
06/09/2009,0000,8.91000,8.97000,8.70000,8.85000,458000
06/10/2009,0000,8.85000,8.85000,8.73000,8.75000,36000
06/11/2009,0000,8.75000,9.00000,8.62000,8.95000,89000
06/12/2009,0000,8.71000,8.93000,8.70000,8.79000,195000
06/15/2009,0000,8.63000,8.63000,8.25000,8.25000,226000
06/16/2009,0000,8.19000,8.19000,8.02000,8.10000,132000
06/17/2009,0000,8.10000,8.20000,8.00000,8.00000,134000
06/18/2009,0000,8.10000,8.10000,7.72000,7.97000,209000
06/19/2009,0000,7.95000,8.10000,7.81000,8.03000,120000
06/22/2009,0000,7.89000,8.56000,7.88000,8.50000,141000
06/23/2009,0000,8.30000,8.50000,8.24000,8.24000,166000
06/24/2009,0000,8.39000,8.81000,8.29000,8.43000,164000
06/25/2009,0000,8.54000,8.78000,8.34000,8.65000,140000
06/26/2009,0000,8.70000,8.83000,8.42000,8.68000,107000
06/29/2009,0000,8.29000,8.68000,8.29000,8.67000,33000
06/30/2009,0000,8.67000,8.67000,8.30000,8.51000,103000
07/01/2009,0000,8.44000,8.56000,8.31000,8.52000,147000
07/02/2009,0000,8.51000,8.70000,8.35000,8.60000,151000
07/03/2009,0000,8.55000,8.55000,8.40000,8.41000,130000
07/06/2009,0000,8.45000,8.49000,8.32000,8.49000,69000
07/07/2009,0000,8.49000,8.55000,8.43000,8.53000,61000
07/08/2009,0000,8.50000,8.60000,8.42000,8.57000,63000
07/09/2009,0000,8.57000,9.10000,8.57000,8.93000,655000
07/10/2009,0000,9.00000,9.07000,8.80000,8.95000,217000
07/13/2009,0000,8.95000,8.95000,8.52000,8.52000,64000
07/14/2009,0000,8.62000,8.71000,8.51000,8.51000,85000
07/15/2009,0000,8.62000,8.71000,8.54000,8.71000,154000
07/16/2009,0000,8.75000,8.97000,8.70000,8.75000,253000
07/17/2009,0000,8.76000,8.94000,8.51000,8.53000,889000
07/20/2009,0000,8.73000,8.73000,8.60000,8.66000,227000
07/21/2009,0000,8.71000,8.77000,8.58000,8.62000,307000
07/22/2009,0000,8.69000,8.78000,8.59000,8.67000,639000
07/23/2009,0000,8.67000,9.27000,8.67000,9.12000,2537000
07/24/2009,0000,9.37000,9.37000,9.00000,9.00000,806000
07/27/2009,0000,9.05000,9.30000,9.04000,9.16000,626000
07/28/2009,0000,9.15000,9.28000,9.11000,9.18000,541000
07/29/2009,0000,9.28000,9.28000,9.11000,9.18000,275000
07/30/2009,0000,9.18000,9.18000,8.95000,9.08000,318000
07/31/2009,0000,9.08000,9.28000,9.08000,9.20000,320000
08/03/2009,0000,9.30000,9.59000,9.25000,9.45000,573000
08/04/2009,0000,9.60000,9.75000,9.30000,9.30000,803000
08/05/2009,0000,9.21000,9.66000,9.21000,9.30000,1774000
08/06/2009,0000,9.43000,9.50000,9.25000,9.42000,428000
08/10/2009,0000,9.42000,9.42000,9.26000,9.30000,176000
08/11/2009,0000,9.42000,9.95000,9.42000,9.95000,1994000
08/12/2009,0000,10.05000,10.60000,10.05000,10.60000,2366000
08/13/2009,0000,11.25000,11.25000,10.50000,10.85000,2638000
08/14/2009,0000,10.60000,10.90000,10.25000,10.40000,1262000
08/17/2009,0000,10.60000,11.10000,10.40000,11.10000,2479000
08/18/2009,0000,11.10000,11.10000,10.35000,10.40000,1741000
08/19/2009,0000,10.55000,10.75000,10.30000,10.40000,693000
08/20/2009,0000,10.40000,10.40000,10.00000,10.05000,809000
08/21/2009,0000,10.15000,10.75000,10.10000,10.15000,749000
08/24/2009,0000,10.45000,10.45000,10.15000,10.20000,420000
08/25/2009,0000,10.20000,10.60000,10.05000,10.40000,988000
08/26/2009,0000,10.40000,10.40000,10.10000,10.10000,302000
08/27/2009,0000,10.10000,10.30000,10.10000,10.20000,326000
08/28/2009,0000,10.10000,10.35000,10.10000,10.15000,375000
08/31/2009,0000,10.10000,10.25000,9.86000,10.15000,554000
09/01/2009,0000,9.92000,10.45000,9.92000,10.15000,960000
09/02/2009,0000,10.00000,10.35000,10.00000,10.30000,396000
09/03/2009,0000,10.30000,10.45000,10.25000,10.35000,506000
09/04/2009,0000,10.55000,11.05000,10.45000,11.00000,2905000
09/07/2009,0000,11.00000,11.00000,10.75000,10.90000,1133000
09/08/2009,0000,11.00000,11.40000,10.80000,11.05000,1248000
09/09/2009,0000,11.00000,11.30000,10.85000,10.90000,536000
09/10/2009,0000,11.35000,11.35000,10.85000,11.10000,865000
09/11/2009,0000,11.15000,11.50000,11.05000,11.40000,827000
09/14/2009,0000,11.20000,11.35000,11.00000,11.20000,489000
09/15/2009,0000,11.20000,11.35000,11.15000,11.25000,413000
09/16/2009,0000,11.30000,11.85000,11.30000,11.40000,1741000
09/17/2009,0000,11.65000,11.70000,11.40000,11.45000,975000
09/18/2009,0000,11.50000,11.80000,11.45000,11.80000,723000
09/21/2009,0000,11.80000,12.35000,11.80000,12.25000,1573000
09/22/2009,0000,12.35000,12.50000,12.00000,12.20000,864000
09/23/2009,0000,12.20000,12.40000,11.65000,11.85000,1002000
09/24/2009,0000,11.85000,11.90000,11.55000,11.75000,441000
09/25/2009,0000,11.60000,12.00000,11.60000,11.85000,917000
09/28/2009,0000,11.85000,12.00000,11.65000,11.80000,308000
09/29/2009,0000,11.95000,12.05000,11.85000,12.00000,912000
09/30/2009,0000,12.40000,12.80000,12.40000,12.80000,1807000
10/01/2009,0000,13.60000,13.60000,12.90000,13.30000,4064000
10/02/2009,0000,13.20000,13.80000,13.00000,13.40000,2338000
10/05/2009,0000,13.90000,13.90000,13.45000,13.70000,1621000
10/06/2009,0000,13.75000,14.50000,13.75000,13.90000,2017000
10/07/2009,0000,14.25000,14.30000,13.00000,13.30000,2392000
10/08/2009,0000,13.10000,13.60000,13.05000,13.35000,1817000
10/09/2009,0000,13.80000,14.25000,13.60000,14.00000,3914000
10/12/2009,0000,14.40000,14.40000,14.00000,14.10000,1844000
10/13/2009,0000,14.10000,14.15000,13.75000,14.00000,968000
10/14/2009,0000,14.10000,14.90000,13.80000,14.60000,2970000
10/15/2009,0000,14.70000,14.85000,14.30000,14.35000,1976000
10/16/2009,0000,14.35000,14.95000,14.35000,14.70000,1835000
10/19/2009,0000,14.80000,15.70000,14.75000,15.50000,3392000
10/20/2009,0000,15.70000,15.95000,15.20000,15.40000,2139000
10/21/2009,0000,15.40000,15.50000,15.00000,15.10000,1579000
10/22/2009,0000,14.80000,15.50000,14.75000,14.90000,2429000
10/23/2009,0000,15.00000,15.30000,15.00000,15.00000,1039000
10/26/2009,0000,15.10000,15.25000,14.50000,14.50000,1201000
10/27/2009,0000,14.70000,14.80000,14.50000,14.65000,763000
10/28/2009,0000,14.60000,15.00000,14.20000,14.20000,1008000
10/29/2009,0000,14.00000,14.20000,13.45000,14.10000,982000
10/30/2009,0000,14.30000,14.45000,14.00000,14.00000,1186000
11/02/2009,0000,13.70000,13.85000,13.55000,13.75000,393000
11/03/2009,0000,13.65000,14.40000,13.65000,14.10000,539000
11/04/2009,0000,14.35000,14.35000,14.10000,14.20000,544000
11/05/2009,0000,14.25000,14.30000,14.05000,14.05000,449000
11/06/2009,0000,14.10000,14.50000,14.05000,14.30000,686000
11/09/2009,0000,14.60000,14.90000,14.40000,14.60000,1647000
11/10/2009,0000,15.00000,15.00000,14.60000,14.65000,1290000
11/11/2009,0000,14.60000,14.90000,14.55000,14.70000,650000
11/12/2009,0000,14.70000,14.70000,14.15000,14.20000,950000
11/13/2009,0000,14.10000,14.40000,13.90000,13.90000,760000
11/16/2009,0000,14.10000,14.15000,13.90000,14.00000,688000
11/17/2009,0000,14.00000,14.30000,13.80000,13.95000,883000
11/18/2009,0000,14.00000,14.25000,14.00000,14.05000,495000
11/19/2009,0000,14.30000,14.60000,14.10000,14.35000,975000
11/20/2009,0000,14.35000,14.50000,14.25000,14.30000,508000
11/23/2009,0000,14.30000,14.80000,14.30000,14.80000,1695000
11/24/2009,0000,15.00000,15.30000,14.90000,14.90000,1888000
11/25/2009,0000,14.80000,14.90000,14.55000,14.55000,732000
11/26/2009,0000,14.60000,14.95000,14.55000,14.60000,1667000
11/27/2009,0000,14.35000,14.50000,13.90000,14.30000,844000
11/30/2009,0000,14.30000,14.65000,14.30000,14.50000,414000
12/01/2009,0000,14.55000,14.60000,14.40000,14.40000,545000
12/02/2009,0000,14.40000,14.65000,14.30000,14.30000,591000
12/03/2009,0000,14.45000,14.60000,14.25000,14.50000,849000
12/04/2009,0000,14.80000,14.85000,14.45000,14.55000,1852000
12/07/2009,0000,15.50000,15.50000,14.75000,14.85000,1494000
12/08/2009,0000,15.00000,15.85000,14.95000,15.85000,5539000
12/09/2009,0000,16.05000,16.95000,16.05000,16.95000,4346000
12/11/2009,0000,18.60000,18.70000,17.65000,18.20000,5921000
12/14/2009,0000,18.45000,18.60000,17.70000,18.20000,5813000
12/15/2009,0000,18.35000,18.50000,17.80000,17.80000,2956000
12/16/2009,0000,17.85000,18.30000,17.60000,18.00000,2714000
12/17/2009,0000,18.30000,18.35000,17.20000,17.50000,8108000
12/18/2009,0000,17.05000,17.40000,16.90000,16.95000,1907000
12/21/2009,0000,17.10000,18.00000,17.10000,17.80000,3521000
12/22/2009,0000,18.20000,18.20000,17.55000,17.55000,1582000
12/23/2009,0000,17.80000,17.80000,17.35000,17.50000,1235000
12/25/2009,0000,17.30000,17.65000,17.25000,17.50000,1238000
12/28/2009,0000,17.50000,18.40000,17.30000,18.05000,2515000
12/29/2009,0000,18.20000,18.30000,17.70000,17.80000,1799788
