DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.21000,8.50000,8.21000,8.35000,3165000
04/03/2007,0000,8.40000,8.40000,7.90000,8.16000,1709000
04/04/2007,0000,8.20000,8.20000,7.70000,7.81000,1536000
04/09/2007,0000,8.11000,8.11000,7.81000,7.92000,894000
04/10/2007,0000,7.90000,8.20000,7.81000,8.04000,1084000
04/11/2007,0000,7.92000,8.04000,7.91000,7.91000,593000
04/12/2007,0000,7.81000,7.98000,7.81000,7.82000,628000
04/13/2007,0000,7.88000,7.88000,7.65000,7.65000,637000
04/16/2007,0000,7.72000,7.80000,7.65000,7.65000,491000
04/17/2007,0000,7.65000,7.72000,7.50000,7.50000,791000
04/18/2007,0000,7.20000,7.41000,7.20000,7.32000,549000
04/19/2007,0000,7.32000,7.39000,7.21000,7.38000,349000
04/20/2007,0000,7.41000,7.89000,7.38000,7.89000,744000
04/23/2007,0000,8.44000,8.44000,8.10000,8.23000,3192000
04/24/2007,0000,7.68000,8.00000,7.68000,8.00000,913000
04/25/2007,0000,8.10000,8.10000,7.80000,7.90000,355000
04/26/2007,0000,7.90000,8.03000,7.80000,7.80000,944000
04/27/2007,0000,7.98000,7.98000,7.80000,7.89000,569000
04/30/2007,0000,8.03000,8.15000,7.86000,7.86000,652000
05/02/2007,0000,7.86000,7.95000,7.70000,7.94000,428000
05/03/2007,0000,8.19000,8.19000,7.39000,7.49000,729000
05/04/2007,0000,7.22000,7.55000,7.10000,7.50000,535000
05/07/2007,0000,7.50000,7.62000,7.35000,7.60000,235000
05/08/2007,0000,7.60000,7.70000,7.51000,7.60000,202000
05/09/2007,0000,7.83000,7.83000,7.60000,7.65000,241000
05/10/2007,0000,7.65000,7.70000,7.53000,7.60000,199000
05/11/2007,0000,7.07000,7.60000,7.07000,7.52000,503000
05/14/2007,0000,7.50000,7.50000,7.30000,7.30000,341000
05/15/2007,0000,7.50000,7.50000,7.31000,7.31000,197000
05/16/2007,0000,7.31000,7.50000,7.31000,7.47000,223000
05/17/2007,0000,7.50000,7.50000,7.30000,7.31000,166000
05/18/2007,0000,7.20000,7.40000,7.20000,7.22000,249000
05/21/2007,0000,7.14000,7.33000,7.14000,7.30000,312000
05/22/2007,0000,7.30000,7.33000,7.18000,7.22000,475000
05/23/2007,0000,7.22000,7.30000,7.21000,7.22000,177000
05/24/2007,0000,7.34000,7.52000,7.30000,7.42000,429000
05/25/2007,0000,7.39000,7.39000,7.30000,7.35000,176000
05/28/2007,0000,7.35000,7.41000,7.30000,7.30000,143000
05/29/2007,0000,7.30000,7.43000,7.30000,7.32000,225000
05/30/2007,0000,7.34000,7.38000,7.30000,7.35000,233000
05/31/2007,0000,7.40000,7.40000,7.21000,7.31000,254000
06/01/2007,0000,7.31000,7.53000,7.31000,7.41000,619000
06/04/2007,0000,7.41000,7.57000,7.36000,7.52000,572000
06/05/2007,0000,7.60000,7.60000,7.42000,7.42000,334000
06/06/2007,0000,7.50000,7.50000,7.30000,7.38000,244000
06/07/2007,0000,7.29000,7.42000,7.25000,7.25000,466000
06/08/2007,0000,7.25000,7.40000,7.25000,7.30000,288000
06/11/2007,0000,7.34000,7.38000,7.31000,7.34000,511000
06/12/2007,0000,7.34000,7.34000,7.20000,7.23000,474000
06/13/2007,0000,7.30000,7.30000,7.20000,7.20000,405000
06/14/2007,0000,7.27000,7.29000,7.20000,7.24000,540000
06/15/2007,0000,7.24000,7.30000,7.16000,7.22000,274000
06/20/2007,0000,7.06000,7.30000,7.00000,7.30000,838000
06/21/2007,0000,7.30000,7.30000,7.10000,7.12000,256000
06/22/2007,0000,7.10000,7.20000,7.10000,7.16000,593000
06/25/2007,0000,7.30000,7.76000,7.30000,7.76000,1605000
06/26/2007,0000,8.00000,8.01000,7.80000,7.92000,1987000
06/27/2007,0000,7.92000,8.05000,7.85000,7.99000,1129000
06/28/2007,0000,8.05000,8.54000,8.01000,8.54000,2137000
06/29/2007,0000,8.77000,9.13000,8.60000,8.93000,3309000
07/02/2007,0000,8.89000,8.89000,8.31000,8.47000,1651000
07/03/2007,0000,8.44000,8.50000,8.02000,8.28000,860000
07/04/2007,0000,8.10000,8.49000,8.10000,8.30000,731000
07/05/2007,0000,8.35000,8.54000,8.21000,8.22000,989000
07/06/2007,0000,8.30000,8.40000,8.22000,8.25000,618000
07/09/2007,0000,8.27000,8.38000,8.20000,8.21000,947000
07/10/2007,0000,8.22000,8.50000,8.10000,8.36000,746000
07/11/2007,0000,8.25000,8.25000,8.00000,8.01000,1540000
07/12/2007,0000,8.15000,8.20000,8.00000,8.03000,1101000
07/13/2007,0000,8.40000,8.40000,8.10000,8.12000,1365000
07/16/2007,0000,8.12000,8.25000,8.10000,8.10000,1109000
07/17/2007,0000,8.03000,8.20000,8.00000,8.13000,1191000
07/18/2007,0000,8.20000,8.69000,8.20000,8.69000,3168000
07/19/2007,0000,8.99000,9.29000,8.88000,9.29000,2848000
07/20/2007,0000,9.94000,9.94000,9.00000,9.25000,6226000
07/23/2007,0000,9.00000,9.25000,9.00000,9.05000,1782000
07/24/2007,0000,9.10000,9.55000,9.03000,9.20000,2534000
07/25/2007,0000,9.40000,9.84000,9.30000,9.84000,3202000
07/26/2007,0000,10.50000,10.50000,10.20000,10.50000,8919000
07/27/2007,0000,10.10000,11.20000,10.00000,11.20000,7057000
07/30/2007,0000,11.70000,11.70000,10.45000,10.45000,4334000
07/31/2007,0000,10.50000,11.00000,9.89000,10.10000,3182000
08/01/2007,0000,10.00000,10.20000,9.50000,9.50000,2438000
08/02/2007,0000,9.55000,9.89000,8.85000,9.03000,2010000
08/03/2007,0000,9.25000,9.60000,9.11000,9.18000,762000
08/06/2007,0000,8.54000,8.94000,8.54000,8.62000,1225000
08/07/2007,0000,8.65000,8.91000,8.65000,8.70000,695000
08/08/2007,0000,8.70000,9.30000,8.70000,9.30000,907000
08/09/2007,0000,9.70000,9.95000,9.60000,9.95000,1617000
08/10/2007,0000,9.80000,10.50000,9.60000,10.20000,2690000
08/13/2007,0000,10.10000,10.75000,9.85000,10.10000,1883000
08/14/2007,0000,10.10000,10.10000,9.65000,9.70000,816000
08/15/2007,0000,9.10000,9.60000,9.06000,9.06000,945000
08/16/2007,0000,8.71000,9.06000,8.45000,8.45000,1501000
08/17/2007,0000,8.50000,8.84000,8.20000,8.45000,1052000
08/20/2007,0000,9.00000,9.04000,8.80000,9.04000,525000
08/21/2007,0000,9.31000,9.66000,9.10000,9.30000,1120000
08/22/2007,0000,9.10000,9.49000,8.85000,9.15000,553000
08/23/2007,0000,9.21000,9.45000,9.21000,9.28000,462000
08/24/2007,0000,9.58000,9.58000,9.01000,9.18000,487000
08/27/2007,0000,9.35000,9.35000,8.85000,8.85000,619000
08/28/2007,0000,8.84000,8.95000,8.70000,8.70000,576000
08/29/2007,0000,8.65000,8.65000,8.44000,8.53000,614000
08/30/2007,0000,8.58000,9.00000,8.58000,8.80000,414000
08/31/2007,0000,8.80000,8.86000,8.55000,8.66000,234000
09/03/2007,0000,8.95000,8.95000,8.61000,8.61000,324000
09/04/2007,0000,8.61000,8.61000,8.31000,8.44000,543000
09/05/2007,0000,8.60000,8.80000,8.40000,8.70000,716000
09/06/2007,0000,8.50000,8.55000,8.36000,8.40000,384000
09/07/2007,0000,8.40000,8.52000,8.30000,8.31000,601000
09/10/2007,0000,8.10000,8.45000,8.10000,8.45000,314000
09/11/2007,0000,8.50000,8.50000,8.33000,8.50000,320000
09/12/2007,0000,8.50000,9.09000,8.50000,9.09000,1845000
09/13/2007,0000,9.09000,9.15000,8.80000,8.81000,1035000
09/14/2007,0000,8.93000,8.95000,8.62000,8.80000,458000
09/17/2007,0000,8.80000,8.80000,8.55000,8.56000,382000
09/19/2007,0000,8.60000,8.66000,8.40000,8.40000,358000
09/20/2007,0000,8.45000,8.54000,8.30000,8.31000,314000
09/21/2007,0000,8.31000,8.50000,8.31000,8.36000,339000
09/26/2007,0000,8.90000,8.90000,8.52000,8.70000,500000
09/27/2007,0000,8.69000,8.89000,8.60000,8.85000,489000
09/28/2007,0000,8.80000,8.90000,8.56000,8.79000,689000
10/01/2007,0000,8.75000,8.80000,8.60000,8.70000,581000
10/02/2007,0000,8.79000,8.80000,8.60000,8.62000,501000
10/03/2007,0000,8.62000,8.70000,8.50000,8.55000,470000
10/04/2007,0000,8.50000,8.65000,8.50000,8.60000,341000
10/05/2007,0000,8.69000,8.69000,8.51000,8.52000,332000
10/08/2007,0000,8.53000,8.67000,8.50000,8.50000,145000
10/09/2007,0000,8.50000,8.58000,8.30000,8.32000,321000
10/11/2007,0000,8.90000,8.90000,8.63000,8.81000,1859000
10/12/2007,0000,8.20000,8.57000,8.20000,8.36000,966000
10/15/2007,0000,8.47000,8.47000,8.30000,8.33000,208000
10/16/2007,0000,8.33000,8.40000,8.26000,8.27000,188000
10/17/2007,0000,8.25000,8.40000,8.25000,8.30000,334000
10/18/2007,0000,8.38000,8.38000,8.22000,8.22000,545000
10/19/2007,0000,8.22000,8.33000,8.20000,8.21000,242000
10/22/2007,0000,8.19000,8.19000,8.01000,8.09000,266000
10/23/2007,0000,8.30000,8.30000,8.06000,8.09000,303000
10/24/2007,0000,8.11000,8.18000,8.09000,8.09000,249000
10/25/2007,0000,8.28000,8.28000,8.14000,8.20000,197000
10/26/2007,0000,8.20000,8.20000,8.10000,8.10000,151000
10/29/2007,0000,8.20000,8.21000,8.10000,8.20000,308000
10/30/2007,0000,8.22000,8.25000,8.10000,8.15000,303000
10/31/2007,0000,8.05000,8.10000,8.05000,8.07000,199000
11/01/2007,0000,8.29000,8.41000,8.10000,8.40000,886000
11/02/2007,0000,8.32000,8.32000,8.16000,8.20000,312000
11/05/2007,0000,8.23000,8.39000,8.15000,8.22000,358000
11/06/2007,0000,8.22000,8.22000,8.07000,8.11000,447000
11/07/2007,0000,8.13000,8.18000,8.06000,8.06000,349000
11/08/2007,0000,8.00000,8.00000,7.50000,7.57000,561000
11/09/2007,0000,7.60000,7.65000,7.06000,7.29000,294000
11/12/2007,0000,7.25000,7.25000,6.80000,6.90000,396000
11/13/2007,0000,6.70000,7.20000,6.70000,7.10000,374000
11/14/2007,0000,7.30000,7.30000,7.10000,7.29000,234000
11/15/2007,0000,7.29000,7.34000,7.20000,7.20000,94000
11/16/2007,0000,7.20000,7.20000,7.10000,7.19000,43000
11/19/2007,0000,7.19000,7.29000,7.12000,7.26000,117000
11/20/2007,0000,7.26000,7.30000,7.13000,7.25000,108000
11/21/2007,0000,7.39000,7.39000,7.24000,7.29000,209000
11/22/2007,0000,7.29000,7.29000,7.19000,7.28000,149000
11/23/2007,0000,7.19000,7.28000,7.13000,7.15000,98000
11/26/2007,0000,7.25000,7.25000,7.09000,7.22000,159000
11/27/2007,0000,7.02000,7.03000,6.80000,6.99000,149000
11/28/2007,0000,6.70000,6.99000,6.70000,6.70000,231000
11/29/2007,0000,6.71000,6.89000,6.71000,6.74000,84000
11/30/2007,0000,6.74000,7.15000,6.74000,7.15000,314000
12/03/2007,0000,7.11000,7.15000,6.93000,7.00000,175000
12/04/2007,0000,7.13000,7.13000,6.82000,6.99000,169000
12/05/2007,0000,6.98000,7.00000,6.87000,7.00000,129000
12/06/2007,0000,7.10000,7.10000,6.92000,6.92000,173000
12/07/2007,0000,6.92000,6.99000,6.90000,6.93000,131000
12/10/2007,0000,6.80000,6.90000,6.80000,6.82000,137000
12/11/2007,0000,7.29000,7.29000,7.29000,7.29000,2026000
12/12/2007,0000,7.27000,7.40000,7.10000,7.30000,1279000
12/13/2007,0000,7.30000,7.30000,7.03000,7.03000,853000
12/14/2007,0000,7.20000,7.20000,6.71000,6.86000,340000
12/17/2007,0000,6.86000,6.94000,6.39000,6.39000,243000
12/18/2007,0000,6.39000,6.39000,6.10000,6.39000,236000
12/19/2007,0000,6.40000,6.83000,6.40000,6.83000,425000
12/20/2007,0000,6.93000,7.10000,6.85000,7.00000,455000
12/21/2007,0000,6.90000,7.16000,6.82000,6.94000,115000
12/24/2007,0000,6.94000,7.00000,6.60000,6.95000,191000
12/25/2007,0000,6.95000,7.20000,6.72000,7.00000,237000
12/26/2007,0000,7.15000,7.15000,6.80000,6.91000,104000
12/27/2007,0000,6.94000,7.10000,6.90000,6.92000,95000
12/28/2007,0000,6.50000,7.05000,6.50000,7.05000,183000
12/31/2007,0000,7.05000,7.10000,6.91000,7.04000,128000
01/02/2008,0000,7.00000,7.45000,7.00000,7.05000,716000
01/03/2008,0000,7.35000,7.35000,6.96000,7.05000,108000
01/04/2008,0000,7.05000,7.10000,7.00000,7.02000,148000
01/07/2008,0000,7.01000,7.01000,6.85000,6.90000,119000
01/08/2008,0000,6.98000,7.00000,6.73000,6.73000,59000
01/09/2008,0000,6.73000,6.84000,6.73000,6.73000,87000
01/10/2008,0000,6.79000,6.93000,6.79000,6.88000,76000
01/11/2008,0000,6.95000,7.04000,6.90000,7.00000,174000
01/14/2008,0000,7.05000,7.05000,6.88000,7.00000,145000
01/15/2008,0000,7.05000,7.19000,7.05000,7.09000,234000
01/16/2008,0000,7.19000,7.58000,7.11000,7.45000,1090000
01/17/2008,0000,7.51000,7.80000,7.51000,7.66000,446000
01/18/2008,0000,7.60000,7.65000,7.35000,7.55000,303000
01/21/2008,0000,7.40000,7.60000,7.40000,7.55000,234000
01/22/2008,0000,7.40000,7.40000,7.03000,7.03000,228000
01/23/2008,0000,7.00000,7.00000,6.58000,6.58000,230000
01/24/2008,0000,7.00000,7.00000,6.65000,6.84000,167000
01/25/2008,0000,6.84000,7.00000,6.80000,7.00000,172000
01/28/2008,0000,7.00000,7.00000,6.70000,6.70000,55000
01/29/2008,0000,6.90000,7.00000,6.70000,6.70000,122000
01/30/2008,0000,6.70000,6.99000,6.66000,6.95000,114000
01/31/2008,0000,7.00000,7.00000,6.82000,6.99000,48000
02/01/2008,0000,7.00000,7.05000,6.75000,7.00000,151000
02/12/2008,0000,6.60000,6.90000,6.60000,6.90000,28000
02/13/2008,0000,6.90000,7.10000,6.71000,6.95000,166000
02/14/2008,0000,7.20000,7.20000,6.81000,6.86000,136000
02/15/2008,0000,6.98000,7.07000,6.80000,7.07000,102000
02/18/2008,0000,7.02000,7.18000,7.00000,7.18000,229000
02/19/2008,0000,7.05000,7.20000,7.04000,7.15000,123000
02/20/2008,0000,7.15000,7.15000,7.00000,7.01000,140000
02/21/2008,0000,7.19000,7.24000,7.00000,7.05000,203000
02/22/2008,0000,7.05000,7.09000,6.95000,7.01000,137000
02/25/2008,0000,7.18000,7.20000,7.11000,7.11000,281000
02/26/2008,0000,7.10000,7.20000,7.05000,7.07000,122000
02/27/2008,0000,7.20000,7.20000,7.07000,7.08000,195000
02/29/2008,0000,7.07000,7.57000,7.07000,7.57000,457000
03/03/2008,0000,7.50000,8.00000,7.50000,8.00000,1406000
03/04/2008,0000,8.20000,8.30000,8.10000,8.20000,806000
03/05/2008,0000,8.30000,8.55000,8.04000,8.04000,497000
03/06/2008,0000,8.04000,8.37000,8.04000,8.28000,486000
03/07/2008,0000,8.11000,8.27000,8.04000,8.20000,366000
03/10/2008,0000,8.08000,8.20000,7.81000,8.00000,399000
03/11/2008,0000,7.73000,7.85000,7.66000,7.76000,298000
03/12/2008,0000,7.80000,8.00000,7.76000,7.76000,316000
03/13/2008,0000,7.77000,7.78000,7.41000,7.41000,138000
03/14/2008,0000,7.43000,7.64000,7.35000,7.53000,394000
03/17/2008,0000,7.40000,7.40000,7.20000,7.30000,63000
03/18/2008,0000,7.30000,7.57000,7.30000,7.57000,101000
03/19/2008,0000,7.61000,7.85000,7.61000,7.75000,184000
03/20/2008,0000,7.65000,8.09000,7.65000,7.94000,470000
03/21/2008,0000,8.07000,8.09000,7.81000,7.90000,527000
03/24/2008,0000,8.28000,8.28000,7.97000,8.10000,983000
03/25/2008,0000,7.95000,8.21000,7.95000,8.12000,481000
03/26/2008,0000,8.18000,8.18000,7.95000,8.00000,223000
03/27/2008,0000,8.00000,8.00000,7.81000,7.95000,192000
03/28/2008,0000,7.99000,8.30000,7.99000,8.30000,648000
03/31/2008,0000,8.32000,8.88000,8.32000,8.88000,1359000
04/01/2008,0000,9.48000,9.48000,8.88000,8.88000,2002000
04/02/2008,0000,9.10000,9.10000,8.54000,8.79000,666000
04/03/2008,0000,8.79000,8.88000,8.71000,8.79000,389000
04/07/2008,0000,8.79000,9.00000,8.79000,8.88000,322000
04/08/2008,0000,8.70000,8.83000,8.62000,8.62000,479000
04/09/2008,0000,8.67000,8.80000,8.67000,8.79000,261000
04/10/2008,0000,8.79000,8.85000,8.72000,8.85000,283000
04/11/2008,0000,9.00000,9.46000,9.00000,9.40000,2287000
04/14/2008,0000,9.50000,10.05000,9.50000,10.05000,3825000
04/15/2008,0000,10.05000,10.50000,10.00000,10.15000,1835000
04/16/2008,0000,10.00000,10.15000,9.80000,9.92000,891000
04/17/2008,0000,9.90000,10.00000,9.50000,9.61000,1128000
04/18/2008,0000,9.84000,9.95000,9.70000,9.95000,440000
04/21/2008,0000,10.20000,10.20000,9.70000,9.72000,546000
04/22/2008,0000,10.00000,10.00000,9.71000,9.75000,326000
04/23/2008,0000,9.78000,9.78000,9.40000,9.66000,434000
04/24/2008,0000,9.88000,9.88000,9.65000,9.66000,269000
04/25/2008,0000,9.15000,9.75000,9.15000,9.59000,514000
04/28/2008,0000,9.95000,9.95000,9.51000,9.56000,291000
04/29/2008,0000,9.55000,9.65000,9.50000,9.50000,467000
04/30/2008,0000,9.50000,9.94000,9.50000,9.66000,608000
05/02/2008,0000,9.70000,10.00000,9.70000,9.88000,659000
05/05/2008,0000,9.80000,9.80000,9.50000,9.60000,383000
05/06/2008,0000,9.60000,9.70000,9.50000,9.60000,425000
05/07/2008,0000,9.25000,9.64000,9.25000,9.53000,360000
05/08/2008,0000,9.50000,9.59000,9.50000,9.50000,158000
05/09/2008,0000,9.50000,9.55000,9.13000,9.20000,355000
05/12/2008,0000,9.20000,9.40000,9.20000,9.38000,356000
05/13/2008,0000,9.30000,9.54000,9.22000,9.42000,187000
05/14/2008,0000,9.45000,9.45000,9.20000,9.21000,318000
05/15/2008,0000,9.21000,9.45000,9.21000,9.27000,296000
05/16/2008,0000,9.44000,9.70000,9.32000,9.63000,530000
05/19/2008,0000,9.80000,9.99000,9.63000,9.90000,472000
05/20/2008,0000,10.00000,10.00000,9.60000,9.69000,476000
05/21/2008,0000,9.88000,9.88000,9.50000,9.50000,255000
05/22/2008,0000,9.50000,9.70000,9.25000,9.43000,228000
05/23/2008,0000,9.52000,9.65000,9.00000,9.00000,504000
05/26/2008,0000,9.10000,9.25000,8.80000,8.80000,942000
05/27/2008,0000,8.80000,9.05000,8.80000,9.05000,433000
05/28/2008,0000,9.30000,9.30000,8.82000,8.90000,378000
05/29/2008,0000,9.09000,9.10000,8.85000,8.85000,292000
05/30/2008,0000,9.05000,9.05000,8.70000,8.93000,399000
06/02/2008,0000,8.93000,9.09000,8.54000,8.70000,209000
06/03/2008,0000,8.50000,8.82000,8.50000,8.50000,171000
06/04/2008,0000,8.50000,8.77000,8.50000,8.67000,126000
06/05/2008,0000,8.60000,8.60000,8.46000,8.51000,214000
06/06/2008,0000,8.52000,8.90000,8.52000,8.79000,172000
06/10/2008,0000,8.63000,8.68000,8.35000,8.41000,268000
06/11/2008,0000,8.62000,8.63000,8.42000,8.50000,258000
06/12/2008,0000,8.40000,8.40000,8.02000,8.06000,435000
06/13/2008,0000,8.13000,8.50000,8.13000,8.40000,217000
06/16/2008,0000,8.40000,8.45000,8.21000,8.32000,108000
06/17/2008,0000,8.30000,8.30000,8.12000,8.21000,184000
06/18/2008,0000,8.21000,8.29000,8.21000,8.29000,99000
06/19/2008,0000,8.29000,8.29000,8.10000,8.14000,148000
06/20/2008,0000,8.18000,8.18000,8.00000,8.02000,176000
06/23/2008,0000,8.00000,8.00000,7.65000,7.78000,132000
06/24/2008,0000,7.80000,8.00000,7.45000,7.45000,259000
06/25/2008,0000,7.20000,7.68000,7.20000,7.60000,115000
06/26/2008,0000,7.80000,7.80000,7.62000,7.67000,111000
06/27/2008,0000,7.50000,7.50000,7.25000,7.45000,130000
06/30/2008,0000,7.21000,7.41000,7.21000,7.21000,72000
07/01/2008,0000,7.20000,7.32000,7.08000,7.08000,256000
07/02/2008,0000,6.70000,7.10000,6.70000,6.90000,160000
07/03/2008,0000,6.85000,7.20000,6.75000,7.10000,202000
07/04/2008,0000,7.09000,7.30000,7.01000,7.05000,118000
07/07/2008,0000,6.81000,7.20000,6.81000,7.03000,57000
07/08/2008,0000,7.02000,7.02000,6.62000,6.62000,329000
07/09/2008,0000,6.65000,6.99000,6.65000,6.80000,232000
07/10/2008,0000,6.78000,6.98000,6.51000,6.89000,234000
07/11/2008,0000,7.20000,7.20000,6.95000,7.00000,230000
07/14/2008,0000,6.90000,6.98000,6.86000,6.90000,146000
07/15/2008,0000,6.70000,6.70000,6.55000,6.55000,196000
07/16/2008,0000,6.51000,6.55000,6.15000,6.15000,231000
07/17/2008,0000,6.15000,6.33000,6.00000,6.03000,277000
07/18/2008,0000,6.09000,6.30000,5.80000,5.85000,335000
07/21/2008,0000,5.96000,6.20000,5.92000,6.10000,86000
07/22/2008,0000,6.00000,6.25000,6.00000,6.12000,71000
07/23/2008,0000,6.30000,6.50000,6.24000,6.48000,120000
07/24/2008,0000,6.54000,6.54000,6.41000,6.48000,139000
07/25/2008,0000,6.34000,6.34000,6.20000,6.23000,231000
07/29/2008,0000,6.01000,6.09000,5.92000,6.00000,255000
07/30/2008,0000,6.14000,6.20000,6.00000,6.00000,169000
07/31/2008,0000,6.13000,6.13000,5.90000,5.90000,155000
08/01/2008,0000,5.90000,5.90000,5.61000,5.75000,251000
08/04/2008,0000,5.85000,5.90000,5.84000,5.85000,92000
08/05/2008,0000,5.85000,6.00000,5.78000,5.98000,167000
08/06/2008,0000,6.38000,6.38000,6.00000,6.13000,133000
08/07/2008,0000,6.19000,6.19000,6.06000,6.10000,89000
08/08/2008,0000,5.83000,6.38000,5.83000,6.37000,156000
08/11/2008,0000,6.50000,6.81000,6.50000,6.81000,303000
08/12/2008,0000,7.25000,7.25000,6.71000,6.92000,400000
08/13/2008,0000,6.61000,7.00000,6.61000,7.00000,193000
08/14/2008,0000,6.84000,7.10000,6.83000,7.02000,115000
08/15/2008,0000,6.95000,7.03000,6.80000,7.00000,127000
08/18/2008,0000,7.00000,7.00000,6.60000,6.69000,122000
08/19/2008,0000,6.24000,6.60000,6.24000,6.59000,67000
08/20/2008,0000,6.60000,6.65000,6.44000,6.65000,91000
08/21/2008,0000,6.69000,6.69000,6.36000,6.50000,116000
08/22/2008,0000,6.48000,6.48000,6.38000,6.42000,179000
08/25/2008,0000,6.55000,6.80000,6.43000,6.65000,158000
08/26/2008,0000,6.67000,6.67000,6.50000,6.50000,43000
08/27/2008,0000,6.68000,6.85000,6.60000,6.75000,128000
08/28/2008,0000,6.72000,6.87000,6.72000,6.85000,136000
08/29/2008,0000,6.81000,6.86000,6.75000,6.75000,69000
09/01/2008,0000,6.75000,6.75000,6.40000,6.58000,78000
09/02/2008,0000,6.45000,6.74000,6.40000,6.58000,87000
09/03/2008,0000,6.58000,6.70000,6.32000,6.35000,149000
09/04/2008,0000,6.40000,6.63000,5.91000,5.91000,198000
09/05/2008,0000,5.74000,5.91000,5.52000,5.80000,304000
09/08/2008,0000,5.95000,6.20000,5.95000,6.20000,76000
09/09/2008,0000,5.95000,6.35000,5.80000,5.80000,123000
09/10/2008,0000,6.03000,6.03000,5.72000,5.97000,39000
09/11/2008,0000,5.97000,5.97000,5.56000,5.59000,269000
09/12/2008,0000,5.59000,5.87000,5.45000,5.87000,57000
09/15/2008,0000,5.87000,5.92000,5.48000,5.69000,48000
09/16/2008,0000,5.30000,5.49000,5.30000,5.31000,191000
09/17/2008,0000,4.94000,5.59000,4.94000,5.02000,215000
09/18/2008,0000,4.69000,4.95000,4.67000,4.95000,290000
09/19/2008,0000,5.00000,5.29000,5.00000,5.29000,277000
09/22/2008,0000,5.50000,5.57000,5.30000,5.50000,60000
09/23/2008,0000,5.12000,5.45000,5.12000,5.45000,148000
09/24/2008,0000,5.28000,5.68000,5.28000,5.52000,76000
09/25/2008,0000,5.53000,5.78000,5.53000,5.60000,82000
09/26/2008,0000,5.60000,5.68000,5.25000,5.48000,81000
09/30/2008,0000,5.10000,5.67000,5.10000,5.23000,97000
10/01/2008,0000,5.55000,5.59000,5.27000,5.35000,72000
10/02/2008,0000,5.42000,5.70000,5.20000,5.60000,89000
10/03/2008,0000,5.33000,5.48000,5.26000,5.48000,96000
10/06/2008,0000,5.30000,5.30000,5.10000,5.19000,188000
10/07/2008,0000,5.08000,5.15000,4.85000,5.15000,105000
10/08/2008,0000,4.99000,5.00000,4.97000,4.97000,179000
10/09/2008,0000,4.65000,5.04000,4.65000,5.00000,83000
10/13/2008,0000,4.83000,5.00000,4.83000,4.99000,130000
10/14/2008,0000,5.33000,5.33000,5.16000,5.33000,152000
10/15/2008,0000,5.35000,5.46000,5.18000,5.38000,23000
10/16/2008,0000,5.20000,5.28000,5.20000,5.22000,51000
10/17/2008,0000,5.25000,5.25000,5.05000,5.14000,132000
10/20/2008,0000,5.14000,5.14000,5.00000,5.11000,44000
10/21/2008,0000,5.13000,5.23000,5.10000,5.20000,64000
10/22/2008,0000,5.08000,5.15000,5.05000,5.07000,68000
10/23/2008,0000,4.90000,5.15000,4.90000,4.90000,49000
10/24/2008,0000,4.73000,4.98000,4.73000,4.74000,193000
10/27/2008,0000,4.52000,4.74000,4.41000,4.41000,159000
10/28/2008,0000,4.11000,4.11000,4.11000,4.11000,513000
10/29/2008,0000,3.83000,4.10000,3.83000,3.90000,2474000
10/30/2008,0000,3.85000,4.17000,3.83000,4.17000,321000
10/31/2008,0000,3.88000,4.46000,3.88000,4.46000,687000
11/03/2008,0000,4.40000,4.75000,4.25000,4.65000,335000
11/04/2008,0000,4.70000,4.70000,4.48000,4.59000,226000
11/05/2008,0000,4.72000,4.91000,4.60000,4.91000,386000
11/06/2008,0000,4.70000,5.00000,4.70000,5.00000,263000
11/07/2008,0000,5.00000,5.30000,4.80000,5.09000,143000
11/10/2008,0000,5.20000,5.24000,5.04000,5.10000,295000
11/11/2008,0000,5.00000,5.00000,4.85000,4.85000,197000
11/12/2008,0000,4.60000,5.10000,4.60000,4.80000,90000
11/13/2008,0000,4.90000,5.01000,4.78000,5.00000,82000
11/14/2008,0000,5.20000,5.20000,4.90000,5.00000,52000
11/17/2008,0000,4.76000,5.00000,4.76000,4.93000,51000
11/18/2008,0000,4.98000,5.09000,4.80000,4.87000,48000
11/19/2008,0000,4.78000,4.97000,4.75000,4.92000,66000
11/20/2008,0000,4.80000,4.90000,4.58000,4.79000,117000
11/21/2008,0000,4.78000,4.99000,4.72000,4.99000,34000
11/24/2008,0000,5.06000,5.06000,4.80000,4.80000,46000
11/25/2008,0000,4.80000,5.08000,4.70000,4.98000,212000
11/26/2008,0000,4.95000,5.07000,4.88000,5.02000,141000
11/27/2008,0000,5.00000,5.11000,5.00000,5.09000,204000
11/28/2008,0000,5.05000,5.10000,4.82000,5.05000,35000
12/01/2008,0000,5.10000,5.10000,4.90000,4.95000,46000
12/02/2008,0000,4.61000,5.00000,4.61000,4.90000,109000
12/03/2008,0000,4.71000,4.94000,4.71000,4.90000,68000
12/04/2008,0000,4.85000,5.04000,4.80000,5.00000,87000
12/05/2008,0000,5.00000,5.00000,4.67000,4.72000,202000
12/08/2008,0000,4.80000,5.00000,4.80000,5.00000,203000
12/09/2008,0000,4.80000,5.05000,4.80000,5.00000,137000
12/10/2008,0000,4.90000,5.10000,4.90000,5.09000,122000
12/11/2008,0000,5.08000,5.38000,5.08000,5.29000,342000
12/12/2008,0000,5.35000,5.35000,5.05000,5.19000,291000
12/15/2008,0000,5.20000,5.38000,5.20000,5.38000,227000
12/16/2008,0000,5.35000,5.50000,5.21000,5.40000,273000
12/17/2008,0000,5.41000,5.65000,5.12000,5.20000,119000
12/18/2008,0000,5.20000,5.20000,5.05000,5.07000,107000
12/19/2008,0000,5.00000,5.16000,5.00000,5.16000,154000
12/22/2008,0000,5.25000,5.25000,5.07000,5.09000,265000
12/23/2008,0000,5.04000,5.05000,5.02000,5.04000,147000
12/24/2008,0000,5.02000,5.38000,5.00000,5.38000,155000
12/25/2008,0000,5.24000,5.50000,5.24000,5.32000,127000
12/26/2008,0000,5.32000,5.32000,5.17000,5.25000,161000
12/29/2008,0000,5.25000,5.57000,5.02000,5.42000,105000
12/30/2008,0000,5.20000,5.29000,5.05000,5.20000,97000
12/31/2008,0000,5.06000,5.31000,5.06000,5.18000,177000
01/05/2009,0000,5.20000,5.32000,5.10000,5.13000,103000
01/06/2009,0000,5.00000,5.23000,5.00000,5.23000,126000
01/07/2009,0000,5.20000,5.30000,5.12000,5.27000,109000
01/08/2009,0000,5.15000,5.18000,5.05000,5.18000,107000
01/09/2009,0000,5.12000,5.19000,5.10000,5.19000,18000
01/12/2009,0000,5.35000,5.35000,5.33000,5.35000,424000
01/13/2009,0000,5.29000,5.30000,5.15000,5.20000,296000
01/14/2009,0000,5.15000,5.25000,5.15000,5.18000,175000
01/15/2009,0000,5.25000,5.32000,5.16000,5.23000,304000
01/16/2009,0000,5.28000,5.34000,5.18000,5.18000,131000
01/19/2009,0000,5.15000,5.15000,5.12000,5.13000,202000
01/20/2009,0000,5.07000,5.16000,5.03000,5.10000,184000
01/21/2009,0000,4.98000,5.14000,4.98000,5.14000,128000
02/02/2009,0000,5.10000,5.12000,5.05000,5.10000,53000
02/03/2009,0000,5.10000,5.18000,5.10000,5.15000,53000
02/04/2009,0000,5.10000,5.12000,5.02000,5.02000,135000
02/05/2009,0000,5.00000,5.06000,4.96000,5.06000,60000
02/06/2009,0000,5.00000,5.09000,4.98000,5.00000,197000
02/09/2009,0000,5.05000,5.10000,5.00000,5.07000,86000
02/10/2009,0000,5.09000,5.09000,5.00000,5.00000,93000
02/11/2009,0000,5.00000,5.19000,5.00000,5.01000,228000
02/12/2009,0000,5.03000,5.14000,5.03000,5.13000,166000
02/13/2009,0000,5.11000,5.35000,5.11000,5.20000,225000
02/16/2009,0000,5.17000,5.25000,5.15000,5.23000,93000
02/17/2009,0000,5.16000,5.20000,5.15000,5.15000,55000
02/18/2009,0000,5.10000,5.30000,5.00000,5.25000,121000
02/19/2009,0000,5.18000,5.27000,5.15000,5.17000,223000
02/20/2009,0000,5.15000,5.21000,5.10000,5.21000,67000
02/23/2009,0000,5.21000,5.25000,5.15000,5.23000,92000
02/24/2009,0000,5.19000,5.29000,5.17000,5.27000,250000
02/25/2009,0000,5.27000,5.39000,5.20000,5.35000,223000
02/26/2009,0000,5.31000,5.43000,5.31000,5.36000,133000
02/27/2009,0000,5.32000,5.42000,5.30000,5.30000,64000
03/02/2009,0000,5.30000,5.33000,5.18000,5.33000,192000
03/03/2009,0000,5.25000,5.37000,5.20000,5.30000,110000
03/04/2009,0000,5.35000,5.66000,5.34000,5.64000,511000
03/05/2009,0000,6.00000,6.03000,6.00000,6.03000,554000
03/06/2009,0000,6.39000,6.40000,6.24000,6.38000,664000
03/09/2009,0000,6.43000,6.55000,6.20000,6.38000,307000
03/10/2009,0000,6.38000,6.82000,6.38000,6.82000,888000
03/11/2009,0000,7.29000,7.29000,7.02000,7.10000,1371000
03/12/2009,0000,7.00000,7.10000,6.70000,6.85000,742000
03/13/2009,0000,6.91000,7.32000,6.91000,7.20000,777000
03/16/2009,0000,7.20000,7.45000,6.93000,7.18000,620000
03/17/2009,0000,7.23000,7.23000,7.00000,7.20000,306000
03/18/2009,0000,7.40000,7.50000,7.05000,7.10000,462000
03/19/2009,0000,7.15000,7.23000,7.02000,7.06000,446000
03/20/2009,0000,7.06000,7.10000,6.90000,6.90000,261000
03/23/2009,0000,7.00000,7.00000,6.85000,6.95000,319000
03/24/2009,0000,7.05000,7.20000,7.00000,7.10000,413000
03/25/2009,0000,7.22000,7.22000,6.83000,7.10000,330000
03/26/2009,0000,7.18000,7.18000,7.10000,7.10000,385000
03/27/2009,0000,7.40000,7.59000,7.40000,7.59000,433000
03/30/2009,0000,8.12000,8.12000,7.59000,7.70000,1317000
03/31/2009,0000,7.55000,8.12000,7.55000,7.80000,364000
04/01/2009,0000,8.08000,8.34000,7.90000,8.34000,1052000
04/02/2009,0000,8.92000,8.92000,8.50000,8.56000,1580000
04/03/2009,0000,8.60000,8.70000,8.00000,8.40000,592000
04/06/2009,0000,8.50000,8.75000,8.50000,8.68000,631000
04/07/2009,0000,8.80000,8.85000,8.50000,8.60000,427000
04/08/2009,0000,8.60000,8.82000,8.55000,8.60000,707000
04/09/2009,0000,8.80000,9.20000,8.60000,9.20000,2044000
04/10/2009,0000,9.82000,9.83000,9.30000,9.74000,2527000
04/13/2009,0000,9.86000,9.89000,9.50000,9.50000,2165000
04/14/2009,0000,9.31000,9.70000,9.30000,9.40000,1008000
04/15/2009,0000,10.00000,10.00000,9.50000,9.72000,1302000
04/16/2009,0000,9.65000,9.99000,9.45000,9.45000,1400000
04/17/2009,0000,9.60000,9.78000,8.79000,8.79000,1983000
04/20/2009,0000,8.79000,8.79000,8.18000,8.45000,1451000
04/21/2009,0000,8.30000,8.69000,8.00000,8.66000,665000
04/22/2009,0000,8.70000,9.21000,8.70000,9.15000,830000
04/23/2009,0000,9.20000,9.20000,8.81000,8.88000,632000
04/24/2009,0000,9.50000,9.50000,9.20000,9.50000,1989000
04/27/2009,0000,10.15000,10.15000,9.85000,10.15000,5852000
04/28/2009,0000,10.15000,10.20000,9.44000,9.44000,2613000
04/29/2009,0000,9.10000,9.30000,8.78000,8.88000,1764000
04/30/2009,0000,9.30000,9.50000,9.10000,9.50000,1498000
05/04/2009,0000,10.15000,10.15000,9.70000,10.15000,3401000
05/05/2009,0000,10.15000,10.60000,9.91000,10.15000,3811000
05/06/2009,0000,10.15000,10.70000,10.15000,10.45000,3013000
05/07/2009,0000,10.90000,10.90000,10.45000,10.70000,3341000
05/08/2009,0000,10.80000,10.95000,10.50000,10.60000,2929000
05/11/2009,0000,11.00000,11.30000,10.95000,11.30000,6004000
05/12/2009,0000,11.60000,11.85000,11.00000,11.55000,7528000
05/13/2009,0000,11.55000,11.70000,11.20000,11.55000,3618000
05/14/2009,0000,11.00000,11.45000,11.00000,11.05000,1980000
05/15/2009,0000,11.25000,11.50000,11.05000,11.10000,2996000
05/18/2009,0000,11.30000,11.85000,11.25000,11.85000,4822000
05/19/2009,0000,12.65000,12.65000,12.00000,12.05000,8912000
05/20/2009,0000,12.30000,12.30000,11.40000,11.90000,3131000
05/21/2009,0000,11.90000,12.15000,11.55000,11.90000,2244000
05/22/2009,0000,11.70000,12.45000,11.70000,12.00000,3951000
05/25/2009,0000,12.40000,12.65000,12.00000,12.45000,4830000
05/26/2009,0000,12.80000,12.80000,11.65000,11.80000,3769000
05/27/2009,0000,12.50000,12.50000,12.05000,12.30000,2850000
06/01/2009,0000,12.50000,12.55000,11.70000,11.85000,2718000
06/02/2009,0000,12.00000,12.10000,11.50000,11.70000,3556000
06/03/2009,0000,11.50000,11.65000,11.00000,11.20000,2606000
06/04/2009,0000,11.05000,11.40000,11.05000,11.35000,1467000
06/05/2009,0000,11.60000,11.60000,11.30000,11.40000,1180000
06/08/2009,0000,11.70000,11.70000,11.10000,11.15000,2360000
06/09/2009,0000,11.10000,11.30000,10.40000,10.40000,2407000
06/10/2009,0000,10.70000,10.75000,10.35000,10.65000,1341000
06/11/2009,0000,10.80000,11.35000,10.75000,11.35000,1926000
06/12/2009,0000,11.50000,11.90000,11.15000,11.40000,2932000
06/15/2009,0000,11.60000,11.60000,10.85000,10.90000,1814000
06/16/2009,0000,10.85000,11.15000,10.80000,10.95000,1593000
06/17/2009,0000,11.00000,11.15000,10.70000,10.75000,1671000
06/18/2009,0000,10.90000,11.05000,10.60000,10.65000,966000
06/19/2009,0000,10.90000,11.35000,10.75000,11.25000,2368000
06/22/2009,0000,11.50000,11.50000,11.15000,11.15000,1757000
06/23/2009,0000,10.60000,11.20000,10.60000,10.90000,1158000
06/24/2009,0000,10.90000,11.30000,10.90000,10.95000,1133000
06/25/2009,0000,11.05000,11.20000,11.00000,11.00000,1237000
06/26/2009,0000,11.20000,11.25000,10.95000,11.00000,1281000
06/29/2009,0000,11.15000,11.15000,10.90000,10.90000,526000
06/30/2009,0000,11.00000,11.65000,11.00000,11.20000,3622000
07/01/2009,0000,11.05000,11.35000,11.05000,11.25000,924000
07/02/2009,0000,11.35000,11.60000,11.35000,11.45000,1784000
07/03/2009,0000,11.20000,11.50000,11.20000,11.50000,1031000
07/06/2009,0000,11.65000,11.65000,11.40000,11.50000,1031000
07/07/2009,0000,11.65000,12.30000,11.60000,12.30000,3423000
07/08/2009,0000,12.40000,12.60000,11.85000,12.00000,4598000
07/09/2009,0000,12.10000,12.65000,12.10000,12.30000,3764000
07/10/2009,0000,12.50000,12.65000,12.00000,12.05000,2586000
07/13/2009,0000,12.25000,12.45000,11.90000,12.00000,2536000
07/14/2009,0000,12.20000,12.30000,12.00000,12.00000,1511000
07/15/2009,0000,12.15000,12.45000,12.05000,12.15000,2380000
07/16/2009,0000,12.30000,12.50000,12.00000,12.00000,3108000
07/17/2009,0000,12.20000,12.70000,11.95000,12.50000,5201000
07/20/2009,0000,12.80000,13.35000,12.80000,13.00000,4891000
07/21/2009,0000,13.10000,13.15000,12.50000,12.60000,3272000
07/22/2009,0000,12.65000,12.85000,12.40000,12.50000,2302000
07/23/2009,0000,12.60000,12.85000,12.30000,12.70000,3072000
07/24/2009,0000,12.65000,13.05000,12.50000,12.50000,2727000
07/27/2009,0000,12.50000,12.65000,12.30000,12.30000,1733000
07/28/2009,0000,12.40000,12.60000,12.30000,12.35000,2214000
07/29/2009,0000,12.40000,13.20000,12.35000,12.65000,12747000
07/30/2009,0000,12.70000,13.45000,12.60000,13.25000,5503000
07/31/2009,0000,13.50000,13.75000,13.10000,13.10000,6137000
08/03/2009,0000,13.30000,13.35000,13.00000,13.10000,1910000
08/04/2009,0000,13.25000,13.45000,12.50000,12.50000,3011000
08/05/2009,0000,12.70000,12.75000,12.10000,12.25000,2300000
08/06/2009,0000,12.40000,12.45000,12.05000,12.15000,1493000
08/10/2009,0000,12.15000,12.40000,12.15000,12.35000,1082000
08/11/2009,0000,12.10000,12.15000,11.80000,11.90000,2625000
08/12/2009,0000,11.90000,12.10000,11.85000,11.85000,1171000
08/13/2009,0000,11.90000,12.15000,11.90000,12.10000,2175000
08/14/2009,0000,12.20000,12.30000,11.90000,11.90000,2863000
08/17/2009,0000,11.90000,12.05000,11.90000,11.95000,1293000
08/18/2009,0000,11.85000,11.90000,11.15000,11.30000,2051000
08/19/2009,0000,11.40000,11.60000,11.30000,11.30000,980000
08/20/2009,0000,11.30000,11.35000,11.00000,11.10000,1081000
08/21/2009,0000,11.35000,11.85000,11.20000,11.65000,2529000
08/24/2009,0000,12.45000,12.45000,12.40000,12.45000,2686000
08/25/2009,0000,13.15000,13.15000,12.60000,12.75000,4952000
08/26/2009,0000,12.90000,12.90000,12.50000,12.55000,3066000
08/27/2009,0000,12.60000,12.80000,12.40000,12.40000,1831000
08/28/2009,0000,12.60000,12.65000,12.45000,12.50000,1609000
08/31/2009,0000,13.00000,13.10000,12.80000,12.95000,3214000
09/01/2009,0000,13.10000,13.45000,13.05000,13.15000,3708000
09/02/2009,0000,13.15000,13.25000,12.95000,13.05000,2608000
09/03/2009,0000,13.05000,13.40000,12.90000,13.20000,3151000
09/04/2009,0000,13.30000,13.80000,13.20000,13.20000,3912000
09/07/2009,0000,13.30000,13.65000,13.25000,13.50000,3322000
09/08/2009,0000,13.60000,13.70000,13.30000,13.35000,3145000
09/09/2009,0000,13.50000,14.25000,13.35000,14.00000,10086000
09/10/2009,0000,14.40000,14.40000,13.50000,13.70000,5508000
09/11/2009,0000,13.75000,14.20000,13.75000,14.05000,3686000
09/14/2009,0000,14.20000,14.35000,14.00000,14.00000,3139000
09/15/2009,0000,14.10000,14.25000,14.00000,14.10000,2352000
09/16/2009,0000,14.30000,14.30000,13.95000,14.15000,2929000
09/17/2009,0000,14.30000,14.55000,14.10000,14.15000,3935000
09/18/2009,0000,14.15000,14.40000,14.10000,14.25000,2086000
09/21/2009,0000,14.30000,14.85000,14.25000,14.60000,4266000
09/22/2009,0000,14.75000,14.90000,14.35000,14.45000,2822000
09/23/2009,0000,14.60000,14.60000,13.80000,13.80000,3973000
09/24/2009,0000,13.90000,13.95000,13.60000,13.75000,1590000
09/25/2009,0000,13.65000,14.10000,13.60000,14.00000,1897000
09/28/2009,0000,14.00000,14.00000,13.40000,13.60000,1801000
09/29/2009,0000,13.70000,13.90000,13.70000,13.80000,1195000
09/30/2009,0000,13.80000,14.20000,13.80000,14.05000,1889000
10/01/2009,0000,14.40000,14.40000,13.95000,14.00000,1766000
10/02/2009,0000,13.80000,13.95000,13.75000,13.85000,1161000
10/05/2009,0000,14.10000,14.15000,13.90000,14.00000,1170000
10/06/2009,0000,14.20000,14.40000,14.05000,14.20000,2302000
10/07/2009,0000,14.40000,14.40000,14.00000,14.05000,2637000
10/08/2009,0000,14.10000,14.20000,14.00000,14.15000,1791000
10/09/2009,0000,14.25000,14.60000,14.10000,14.30000,2873000
10/12/2009,0000,14.35000,15.15000,14.35000,14.95000,7469000
10/13/2009,0000,14.70000,14.95000,14.50000,14.90000,3442000
10/14/2009,0000,14.90000,14.90000,14.50000,14.60000,4890000
10/15/2009,0000,14.65000,14.80000,14.45000,14.45000,3964000
10/16/2009,0000,14.50000,14.60000,14.45000,14.45000,2107000
10/19/2009,0000,14.45000,14.65000,14.40000,14.60000,2256000
10/20/2009,0000,14.65000,14.65000,14.30000,14.30000,3004000
10/21/2009,0000,14.20000,14.50000,14.20000,14.50000,2593000
10/22/2009,0000,14.50000,14.60000,14.30000,14.40000,2120000
10/23/2009,0000,14.40000,14.75000,14.35000,14.50000,4513000
10/26/2009,0000,14.55000,14.70000,14.25000,14.30000,2456000
10/27/2009,0000,14.20000,14.40000,14.10000,14.20000,1329000
10/28/2009,0000,14.20000,14.40000,14.00000,14.30000,1690000
10/29/2009,0000,14.65000,15.30000,14.65000,15.30000,15886000
10/30/2009,0000,15.70000,15.75000,15.05000,15.30000,16503000
11/02/2009,0000,15.15000,15.50000,15.00000,15.05000,8398000
11/03/2009,0000,15.10000,15.50000,15.00000,15.35000,6006000
11/04/2009,0000,15.60000,16.35000,15.50000,16.15000,9561000
11/05/2009,0000,16.20000,16.20000,15.80000,15.80000,5388000
11/06/2009,0000,16.00000,16.20000,15.60000,15.70000,4095000
11/09/2009,0000,15.80000,16.00000,15.70000,15.75000,2249000
11/10/2009,0000,15.90000,16.35000,15.90000,15.90000,4748000
11/11/2009,0000,15.70000,15.80000,15.30000,15.40000,5760000
11/12/2009,0000,15.40000,15.55000,15.20000,15.25000,2676000
11/13/2009,0000,15.25000,15.80000,15.20000,15.55000,4754000
11/16/2009,0000,15.65000,15.80000,15.55000,15.55000,2536000
11/17/2009,0000,15.65000,15.70000,15.35000,15.35000,2016000
11/18/2009,0000,15.35000,15.80000,15.30000,15.70000,3928000
11/19/2009,0000,15.85000,15.85000,15.30000,15.40000,3420000
11/20/2009,0000,15.40000,15.55000,15.30000,15.35000,1988000
11/23/2009,0000,15.40000,15.55000,15.30000,15.40000,1647000
11/24/2009,0000,15.45000,15.60000,15.40000,15.40000,1868000
11/25/2009,0000,15.50000,15.75000,15.35000,15.60000,4073000
11/26/2009,0000,15.60000,15.75000,15.40000,15.40000,2282000
11/27/2009,0000,15.30000,15.30000,14.40000,14.55000,3654000
11/30/2009,0000,14.60000,15.10000,14.60000,14.90000,1801000
12/01/2009,0000,15.00000,15.10000,14.80000,14.90000,1166000
12/02/2009,0000,15.10000,15.25000,14.95000,15.00000,1831000
12/03/2009,0000,15.00000,15.15000,14.70000,14.70000,1540000
12/04/2009,0000,14.80000,14.85000,14.70000,14.70000,1008000
12/07/2009,0000,14.80000,15.05000,14.80000,14.90000,1179000
12/08/2009,0000,15.00000,15.90000,14.90000,15.90000,7590000
12/09/2009,0000,16.35000,16.80000,16.10000,16.60000,14557000
12/11/2009,0000,16.50000,17.35000,16.50000,17.35000,13476000
12/14/2009,0000,17.75000,18.55000,17.60000,18.20000,16016000
12/15/2009,0000,18.20000,18.45000,17.80000,17.95000,7689000
12/16/2009,0000,17.95000,18.90000,17.35000,18.65000,11907000
12/17/2009,0000,18.75000,19.20000,17.65000,17.80000,7179000
12/18/2009,0000,17.30000,18.05000,17.30000,17.80000,3505000
12/21/2009,0000,18.10000,18.30000,17.70000,17.70000,2755000
12/22/2009,0000,18.00000,18.15000,17.70000,17.80000,3777000
12/23/2009,0000,17.80000,18.00000,17.70000,17.75000,2571000
12/25/2009,0000,17.90000,18.40000,17.90000,18.20000,4190000
12/28/2009,0000,18.40000,19.30000,18.25000,19.00000,10073000
12/29/2009,0000,19.15000,19.25000,18.70000,18.80000,4853779
