DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,12.65000,13.15000,12.65000,12.80000,9848000
04/03/2007,0000,12.90000,13.00000,12.75000,12.90000,4478000
04/04/2007,0000,13.00000,13.15000,12.80000,12.85000,6132000
04/09/2007,0000,13.00000,13.20000,12.90000,13.10000,6902000
04/10/2007,0000,13.15000,13.60000,13.15000,13.20000,12224000
04/11/2007,0000,13.30000,13.45000,13.10000,13.45000,8793000
04/12/2007,0000,13.45000,13.80000,13.25000,13.45000,38199000
04/13/2007,0000,13.50000,13.50000,13.00000,13.05000,10905000
04/16/2007,0000,13.40000,13.95000,13.30000,13.70000,37576000
04/17/2007,0000,13.90000,13.90000,13.00000,13.20000,15623000
04/18/2007,0000,13.20000,13.45000,12.95000,13.40000,11623000
04/19/2007,0000,13.20000,13.35000,13.00000,13.00000,8687000
04/20/2007,0000,13.00000,13.20000,13.00000,13.10000,4978000
04/23/2007,0000,13.30000,13.35000,13.00000,13.00000,5898000
04/24/2007,0000,13.05000,13.25000,13.00000,13.05000,4351000
04/25/2007,0000,13.10000,13.35000,13.00000,13.05000,10968000
04/26/2007,0000,13.15000,13.15000,13.00000,13.00000,4624000
04/27/2007,0000,13.00000,13.10000,12.70000,12.70000,5762000
04/30/2007,0000,12.70000,12.85000,12.25000,12.30000,7173000
05/02/2007,0000,12.20000,12.55000,12.20000,12.25000,3552000
05/03/2007,0000,12.35000,12.60000,12.20000,12.35000,5281000
05/04/2007,0000,12.50000,12.65000,12.45000,12.60000,3785000
05/07/2007,0000,12.80000,13.10000,12.75000,13.10000,6972000
05/08/2007,0000,13.30000,13.40000,13.05000,13.10000,14634000
05/09/2007,0000,13.20000,13.30000,12.80000,12.85000,5380000
05/10/2007,0000,13.00000,13.05000,12.80000,12.80000,3986000
05/11/2007,0000,12.70000,13.10000,12.70000,12.85000,5077000
05/14/2007,0000,12.95000,13.05000,12.75000,12.75000,4016000
05/15/2007,0000,12.70000,12.90000,12.65000,12.65000,2776000
05/16/2007,0000,12.65000,12.90000,12.60000,12.80000,3631000
05/17/2007,0000,12.90000,12.90000,12.65000,12.75000,2800000
05/18/2007,0000,12.75000,12.80000,12.60000,12.65000,2022000
05/21/2007,0000,12.65000,12.80000,12.60000,12.75000,2622000
05/22/2007,0000,12.90000,12.90000,12.65000,12.75000,4653000
05/23/2007,0000,12.70000,12.80000,12.65000,12.65000,3329000
05/24/2007,0000,12.65000,12.75000,12.40000,12.40000,4236000
05/25/2007,0000,12.40000,12.55000,12.35000,12.55000,2667000
05/28/2007,0000,12.60000,12.65000,12.40000,12.45000,2248000
05/29/2007,0000,12.45000,12.55000,12.40000,12.40000,2102000
05/30/2007,0000,12.40000,12.50000,12.25000,12.30000,3670000
05/31/2007,0000,12.35000,12.40000,12.20000,12.30000,4141000
06/01/2007,0000,12.30000,12.45000,12.10000,12.20000,6081000
06/04/2007,0000,12.20000,12.35000,12.10000,12.10000,3505000
06/05/2007,0000,12.15000,12.20000,12.00000,12.10000,3850000
06/06/2007,0000,12.15000,12.60000,12.10000,12.40000,8052000
06/07/2007,0000,12.35000,12.50000,12.25000,12.30000,2648000
06/08/2007,0000,12.20000,12.40000,12.15000,12.20000,2886000
06/11/2007,0000,12.30000,12.40000,12.25000,12.25000,3069000
06/12/2007,0000,12.40000,12.60000,12.40000,12.50000,7107000
06/13/2007,0000,12.85000,13.20000,12.80000,13.00000,24018000
06/14/2007,0000,13.20000,13.20000,12.75000,12.75000,10778000
06/15/2007,0000,12.80000,13.15000,12.80000,13.00000,10640000
06/20/2007,0000,13.30000,13.40000,13.15000,13.20000,13607000
06/21/2007,0000,13.40000,13.65000,13.30000,13.55000,30668000
06/22/2007,0000,13.75000,14.10000,13.75000,13.90000,31039000
06/25/2007,0000,13.90000,14.40000,13.80000,14.30000,28574000
06/26/2007,0000,14.35000,14.45000,13.85000,14.10000,16086000
06/27/2007,0000,14.10000,14.10000,13.90000,13.95000,7941000
06/28/2007,0000,14.10000,14.40000,13.95000,14.20000,15624000
06/29/2007,0000,14.35000,14.35000,14.00000,14.15000,12390000
07/02/2007,0000,14.20000,14.35000,14.15000,14.30000,9916000
07/03/2007,0000,14.40000,14.70000,14.35000,14.60000,19538000
07/04/2007,0000,14.80000,15.00000,14.70000,14.85000,27331000
07/05/2007,0000,14.40000,14.55000,14.10000,14.20000,26743000
07/06/2007,0000,14.25000,14.45000,14.00000,14.10000,11138000
07/09/2007,0000,14.10000,14.40000,14.00000,14.20000,17255000
07/10/2007,0000,14.30000,14.35000,14.15000,14.25000,7243000
07/11/2007,0000,14.10000,14.15000,14.00000,14.00000,7656000
07/12/2007,0000,14.00000,14.40000,14.00000,14.20000,17072000
07/13/2007,0000,14.40000,14.50000,14.20000,14.40000,21379000
07/16/2007,0000,14.60000,15.40000,14.60000,15.40000,40065000
07/17/2007,0000,15.40000,16.40000,14.80000,16.05000,48635000
07/18/2007,0000,16.10000,16.65000,15.75000,16.10000,29411000
07/19/2007,0000,16.00000,16.35000,15.50000,15.55000,24459000
07/20/2007,0000,16.00000,16.05000,15.60000,15.90000,13589000
07/23/2007,0000,15.90000,16.35000,15.80000,15.90000,13234000
07/24/2007,0000,15.90000,16.55000,15.90000,16.30000,29921000
07/25/2007,0000,16.10000,16.80000,16.10000,16.40000,17430000
07/26/2007,0000,16.80000,17.30000,16.40000,16.60000,25839000
07/27/2007,0000,16.10000,17.10000,15.60000,16.20000,28381000
07/30/2007,0000,16.20000,16.80000,16.15000,16.35000,14645000
07/31/2007,0000,16.80000,17.35000,16.60000,16.95000,23934000
08/01/2007,0000,16.80000,17.70000,16.10000,16.35000,27829000
08/02/2007,0000,16.75000,16.80000,15.25000,15.50000,23157000
08/03/2007,0000,15.90000,16.00000,15.55000,15.55000,10728000
08/06/2007,0000,15.20000,15.95000,15.10000,15.95000,13866000
08/07/2007,0000,16.10000,16.60000,15.95000,15.95000,14395000
08/08/2007,0000,16.30000,16.60000,16.10000,16.40000,16655000
08/09/2007,0000,16.55000,17.50000,16.55000,17.15000,39541000
08/10/2007,0000,16.75000,17.60000,16.65000,17.45000,21798000
08/13/2007,0000,17.80000,18.65000,17.45000,18.60000,48348000
08/14/2007,0000,18.60000,19.90000,18.20000,18.60000,91636000
08/15/2007,0000,18.95000,19.70000,18.50000,19.00000,70398000
08/16/2007,0000,18.90000,19.00000,17.70000,17.70000,28358000
08/17/2007,0000,17.50000,18.15000,16.50000,16.60000,30932000
08/20/2007,0000,17.50000,17.75000,17.05000,17.75000,25963000
08/21/2007,0000,17.80000,18.95000,17.80000,18.90000,46113000
08/22/2007,0000,19.00000,19.90000,19.00000,19.45000,58169000
08/23/2007,0000,19.90000,20.30000,19.30000,19.45000,38581000
08/24/2007,0000,19.45000,19.75000,18.85000,18.95000,22935000
08/27/2007,0000,19.30000,19.40000,18.40000,18.50000,19950000
08/28/2007,0000,18.50000,18.95000,18.20000,18.90000,18715000
08/29/2007,0000,18.30000,18.70000,18.25000,18.70000,11325000
08/30/2007,0000,19.30000,19.60000,18.75000,18.75000,24831000
08/31/2007,0000,18.85000,19.40000,18.60000,18.75000,27805000
09/03/2007,0000,18.80000,19.20000,18.60000,18.70000,20327000
09/04/2007,0000,18.75000,18.90000,17.95000,18.05000,15088000
09/05/2007,0000,18.25000,18.50000,17.70000,17.80000,16226000
09/06/2007,0000,17.70000,17.90000,17.35000,17.60000,15036000
09/07/2007,0000,17.50000,17.80000,17.30000,17.30000,10155000
09/10/2007,0000,17.30000,18.30000,17.25000,18.30000,15655000
09/11/2007,0000,18.30000,18.70000,18.10000,18.20000,14015000
09/12/2007,0000,18.30000,18.30000,17.70000,17.70000,9307000
09/13/2007,0000,17.75000,18.00000,17.60000,17.65000,3970000
09/14/2007,0000,17.85000,18.15000,17.80000,17.85000,7735000
09/17/2007,0000,18.00000,18.50000,17.90000,18.25000,17191000
09/19/2007,0000,18.65000,18.65000,17.90000,17.90000,10026000
09/20/2007,0000,18.00000,18.10000,17.55000,17.60000,7193000
09/21/2007,0000,17.60000,18.10000,17.60000,17.95000,7296000
09/26/2007,0000,18.20000,18.70000,18.00000,18.45000,16916000
09/27/2007,0000,18.60000,18.70000,18.15000,18.20000,7920000
09/28/2007,0000,18.25000,19.00000,18.25000,18.55000,23087000
10/01/2007,0000,19.00000,19.10000,18.50000,18.60000,16385000
10/02/2007,0000,19.00000,19.00000,18.00000,18.05000,22270000
10/03/2007,0000,18.00000,18.20000,17.60000,17.95000,25447000
10/04/2007,0000,17.95000,17.95000,17.50000,17.60000,11920000
10/05/2007,0000,17.60000,18.30000,17.60000,18.30000,24461000
10/08/2007,0000,18.30000,18.35000,17.80000,17.80000,8715000
10/09/2007,0000,17.70000,17.95000,17.40000,17.55000,8775000
10/11/2007,0000,17.55000,17.70000,17.40000,17.40000,6267000
10/12/2007,0000,17.40000,17.75000,17.30000,17.30000,5608000
10/15/2007,0000,17.40000,17.50000,16.70000,16.80000,8984000
10/16/2007,0000,16.55000,17.00000,16.50000,16.80000,5905000
10/17/2007,0000,16.85000,16.85000,16.60000,16.60000,4042000
10/18/2007,0000,16.60000,16.90000,16.50000,16.60000,4788000
10/19/2007,0000,16.60000,16.90000,16.60000,16.75000,5581000
10/22/2007,0000,16.25000,16.40000,16.00000,16.25000,7058000
10/23/2007,0000,16.25000,16.40000,16.20000,16.30000,5583000
10/24/2007,0000,16.30000,16.80000,16.05000,16.05000,7819000
10/25/2007,0000,16.30000,16.30000,15.90000,16.00000,7135000
10/26/2007,0000,16.30000,16.30000,15.95000,16.05000,4423000
10/29/2007,0000,16.25000,16.35000,16.10000,16.20000,3711000
10/30/2007,0000,16.40000,16.55000,16.30000,16.30000,4391000
10/31/2007,0000,16.35000,16.40000,15.80000,15.85000,7151000
11/01/2007,0000,16.00000,16.00000,14.80000,14.90000,11679000
11/02/2007,0000,14.80000,14.80000,14.40000,14.50000,5932000
11/05/2007,0000,14.50000,14.80000,14.50000,14.75000,3727000
11/06/2007,0000,14.80000,15.20000,14.75000,15.05000,3448000
11/07/2007,0000,15.20000,15.45000,15.10000,15.10000,3562000
11/08/2007,0000,14.90000,15.00000,14.05000,14.05000,11678000
11/09/2007,0000,14.05000,14.25000,13.40000,13.60000,6304000
11/12/2007,0000,13.20000,13.20000,12.65000,12.65000,8110000
11/13/2007,0000,12.65000,12.95000,12.65000,12.95000,5063000
11/14/2007,0000,13.30000,13.85000,13.25000,13.70000,5555000
11/15/2007,0000,13.70000,14.00000,13.45000,13.75000,5777000
11/16/2007,0000,13.40000,13.55000,13.10000,13.40000,3658000
11/19/2007,0000,13.60000,13.60000,13.20000,13.20000,1893000
11/20/2007,0000,12.80000,13.00000,12.35000,13.00000,4971000
11/21/2007,0000,13.00000,13.20000,12.80000,12.80000,4086000
11/22/2007,0000,12.65000,12.90000,12.60000,12.60000,3384000
11/23/2007,0000,12.65000,12.80000,12.20000,12.20000,4491000
11/26/2007,0000,12.50000,12.55000,12.30000,12.50000,2183000
11/27/2007,0000,12.30000,12.30000,11.80000,12.05000,4402000
11/28/2007,0000,12.15000,12.20000,11.95000,11.95000,2580000
11/29/2007,0000,12.40000,12.75000,12.30000,12.75000,9263000
11/30/2007,0000,13.00000,13.60000,12.85000,13.60000,9854000
12/03/2007,0000,13.70000,14.30000,13.70000,13.80000,8597000
12/04/2007,0000,13.70000,14.30000,13.55000,13.90000,5858000
12/05/2007,0000,13.90000,14.20000,13.70000,13.90000,6383000
12/06/2007,0000,14.20000,14.20000,13.55000,13.60000,4395000
12/07/2007,0000,13.75000,13.90000,13.60000,13.65000,2095000
12/10/2007,0000,13.70000,13.85000,13.25000,13.40000,2419000
12/11/2007,0000,13.50000,13.60000,13.40000,13.50000,1520000
12/12/2007,0000,13.25000,13.55000,13.25000,13.50000,2071000
12/13/2007,0000,13.60000,13.75000,12.75000,12.90000,3416000
12/14/2007,0000,12.90000,13.10000,12.40000,12.80000,4957000
12/17/2007,0000,12.80000,12.80000,11.95000,11.95000,4107000
12/18/2007,0000,11.30000,12.20000,11.25000,11.80000,6512000
12/19/2007,0000,11.85000,12.55000,11.85000,12.30000,3571000
12/20/2007,0000,12.50000,12.50000,11.85000,11.85000,2154000
12/21/2007,0000,11.90000,12.15000,11.85000,12.00000,2671000
12/24/2007,0000,12.40000,12.40000,12.15000,12.30000,2265000
12/25/2007,0000,12.40000,13.15000,12.30000,13.15000,5392000
12/26/2007,0000,13.15000,13.35000,12.90000,13.00000,5473000
12/27/2007,0000,13.10000,13.50000,13.10000,13.10000,5407000
12/28/2007,0000,13.10000,13.85000,13.00000,13.30000,9234000
12/31/2007,0000,13.45000,13.65000,13.35000,13.45000,4299000
01/02/2008,0000,13.60000,13.75000,13.05000,13.10000,3857000
01/03/2008,0000,12.80000,13.10000,12.60000,12.90000,3880000
01/04/2008,0000,13.00000,13.45000,12.95000,13.45000,4626000
01/07/2008,0000,13.20000,13.40000,12.90000,12.90000,3639000
01/08/2008,0000,12.95000,13.80000,12.95000,13.70000,7395000
01/09/2008,0000,13.50000,13.80000,13.35000,13.55000,5878000
01/10/2008,0000,13.80000,14.20000,13.80000,13.90000,13299000
01/11/2008,0000,14.10000,14.30000,13.75000,13.80000,8470000
01/14/2008,0000,14.40000,14.40000,13.90000,14.20000,9312000
01/15/2008,0000,14.20000,15.10000,14.20000,14.65000,18862000
01/16/2008,0000,14.50000,14.90000,14.25000,14.30000,16873000
01/17/2008,0000,14.50000,14.60000,13.65000,13.70000,7270000
01/18/2008,0000,13.40000,13.95000,13.20000,13.80000,4044000
01/21/2008,0000,13.55000,14.05000,13.55000,13.85000,3623000
01/22/2008,0000,13.10000,13.40000,12.90000,12.90000,4735000
01/23/2008,0000,13.00000,13.10000,12.20000,12.20000,5563000
01/24/2008,0000,12.50000,12.75000,12.35000,12.50000,3993000
01/25/2008,0000,12.70000,12.90000,12.65000,12.85000,2319000
01/28/2008,0000,12.80000,12.85000,12.20000,12.20000,2484000
01/29/2008,0000,12.40000,12.50000,12.20000,12.40000,2348000
01/30/2008,0000,12.50000,12.65000,12.25000,12.30000,2205000
01/31/2008,0000,12.30000,12.70000,12.20000,12.70000,2806000
02/01/2008,0000,12.85000,13.00000,12.60000,12.75000,3723000
02/12/2008,0000,12.65000,12.90000,12.50000,12.70000,2265000
02/13/2008,0000,12.90000,12.90000,12.50000,12.75000,2745000
02/14/2008,0000,12.90000,13.15000,12.80000,13.15000,3408000
02/15/2008,0000,12.90000,13.25000,12.90000,13.15000,3384000
02/18/2008,0000,13.25000,13.50000,13.00000,13.15000,2707000
02/19/2008,0000,13.45000,13.45000,13.25000,13.40000,3127000
02/20/2008,0000,13.45000,13.70000,13.10000,13.10000,4971000
02/21/2008,0000,13.25000,13.40000,13.20000,13.25000,2297000
02/22/2008,0000,13.30000,13.30000,13.05000,13.10000,2478000
02/25/2008,0000,13.30000,13.55000,13.25000,13.40000,5126000
02/26/2008,0000,13.50000,13.60000,13.30000,13.35000,4390000
02/27/2008,0000,13.50000,14.15000,13.35000,13.85000,12666000
02/29/2008,0000,13.85000,14.60000,13.85000,14.40000,11860000
03/03/2008,0000,14.20000,15.20000,14.20000,14.90000,22757000
03/04/2008,0000,15.10000,15.55000,15.00000,15.30000,19381000
03/05/2008,0000,15.50000,15.90000,15.10000,15.75000,20099000
03/06/2008,0000,15.85000,16.20000,15.20000,15.20000,13508000
03/07/2008,0000,15.15000,15.35000,14.65000,14.80000,8788000
03/10/2008,0000,14.55000,14.75000,14.20000,14.25000,5430000
03/11/2008,0000,14.20000,14.80000,14.20000,14.75000,4654000
03/12/2008,0000,15.15000,15.15000,14.55000,14.55000,5604000
03/13/2008,0000,14.60000,14.70000,14.35000,14.35000,3467000
03/14/2008,0000,14.55000,14.60000,14.25000,14.30000,3990000
03/17/2008,0000,14.45000,14.50000,14.00000,14.25000,2849000
03/18/2008,0000,14.60000,14.90000,14.50000,14.90000,7039000
03/19/2008,0000,15.10000,15.30000,14.60000,14.60000,8732000
03/20/2008,0000,14.60000,15.15000,14.60000,15.15000,7427000
03/21/2008,0000,15.30000,15.40000,15.05000,15.10000,9578000
03/24/2008,0000,16.15000,16.15000,15.60000,15.75000,15085000
03/25/2008,0000,15.80000,15.90000,15.30000,15.50000,7241000
03/26/2008,0000,15.75000,16.00000,15.55000,15.70000,11648000
03/27/2008,0000,15.70000,15.85000,15.60000,15.70000,4765000
03/28/2008,0000,15.70000,16.20000,15.60000,16.05000,12487000
03/31/2008,0000,16.05000,16.05000,15.70000,15.70000,4696000
04/01/2008,0000,15.75000,15.85000,15.05000,15.05000,5844000
04/02/2008,0000,15.30000,15.35000,15.10000,15.20000,4032000
04/03/2008,0000,15.20000,15.20000,14.95000,15.05000,3382000
04/07/2008,0000,15.10000,15.60000,15.10000,15.50000,5227000
04/08/2008,0000,15.55000,15.80000,15.30000,15.30000,5412000
04/09/2008,0000,15.40000,15.90000,15.40000,15.65000,10020000
04/10/2008,0000,15.75000,15.80000,15.60000,15.65000,4633000
04/11/2008,0000,15.70000,15.95000,15.70000,15.80000,7566000
04/14/2008,0000,15.80000,15.90000,15.55000,15.65000,5537000
04/15/2008,0000,15.70000,15.85000,15.60000,15.80000,4246000
04/16/2008,0000,15.80000,16.65000,15.80000,16.65000,19756000
04/17/2008,0000,16.95000,17.80000,16.95000,17.00000,47157000
04/18/2008,0000,17.30000,18.15000,17.30000,18.15000,45759000
04/21/2008,0000,18.15000,18.15000,17.15000,17.70000,21848000
04/22/2008,0000,17.50000,17.75000,17.20000,17.20000,8335000
04/23/2008,0000,17.20000,17.65000,17.00000,17.55000,11788000
04/24/2008,0000,17.70000,18.00000,17.60000,17.95000,10383000
04/25/2008,0000,18.10000,18.10000,17.35000,17.35000,6970000
04/28/2008,0000,17.50000,17.60000,17.20000,17.35000,3608000
04/29/2008,0000,17.45000,17.55000,16.80000,16.90000,6221000
04/30/2008,0000,17.00000,17.40000,16.95000,17.10000,6195000
05/02/2008,0000,17.35000,17.60000,17.10000,17.50000,8452000
05/05/2008,0000,17.70000,17.95000,17.25000,17.25000,9414000
05/06/2008,0000,17.50000,17.55000,17.05000,17.40000,3626000
05/07/2008,0000,17.50000,18.00000,17.40000,17.75000,9488000
05/08/2008,0000,17.75000,18.45000,17.70000,18.30000,29875000
05/09/2008,0000,18.50000,18.75000,18.15000,18.15000,23489000
05/12/2008,0000,18.50000,18.65000,18.20000,18.30000,8477000
05/13/2008,0000,18.55000,18.80000,18.25000,18.30000,13900000
05/14/2008,0000,18.30000,18.85000,18.30000,18.50000,18715000
05/15/2008,0000,18.75000,19.15000,18.55000,18.55000,13466000
05/16/2008,0000,18.70000,18.70000,18.20000,18.20000,9566000
05/19/2008,0000,18.25000,18.50000,17.95000,18.50000,9987000
05/20/2008,0000,18.50000,18.55000,17.95000,17.95000,7720000
05/21/2008,0000,17.80000,18.30000,17.75000,18.05000,6071000
05/22/2008,0000,17.85000,18.20000,17.80000,18.15000,4372000
05/23/2008,0000,18.30000,18.70000,18.15000,18.30000,28927000
05/26/2008,0000,18.25000,18.30000,17.40000,17.40000,8847000
05/27/2008,0000,17.70000,17.80000,17.20000,17.30000,5293000
05/28/2008,0000,17.35000,17.60000,16.80000,16.80000,5646000
05/29/2008,0000,17.00000,17.35000,16.90000,17.00000,8529000
05/30/2008,0000,17.10000,17.35000,16.50000,16.55000,5203000
06/02/2008,0000,16.60000,16.80000,16.10000,16.35000,4259000
06/03/2008,0000,16.30000,16.55000,16.15000,16.55000,3055000
06/04/2008,0000,16.55000,16.80000,16.30000,16.60000,3595000
06/05/2008,0000,16.70000,16.70000,16.20000,16.45000,3579000
06/06/2008,0000,16.55000,16.85000,16.55000,16.70000,3285000
06/10/2008,0000,16.80000,16.85000,16.15000,16.15000,4049000
06/11/2008,0000,16.15000,16.30000,15.60000,15.60000,4362000
06/12/2008,0000,15.30000,15.30000,14.55000,14.55000,7944000
06/13/2008,0000,14.75000,14.85000,14.30000,14.55000,3729000
06/16/2008,0000,14.75000,15.05000,14.70000,14.80000,3701000
06/17/2008,0000,14.80000,14.90000,14.40000,14.70000,2482000
06/18/2008,0000,14.80000,15.70000,14.50000,15.70000,9772000
06/19/2008,0000,15.40000,15.50000,15.05000,15.05000,4702000
06/20/2008,0000,15.55000,16.00000,15.30000,15.50000,10719000
06/23/2008,0000,15.20000,15.50000,15.00000,15.50000,4099000
06/24/2008,0000,15.50000,15.70000,15.00000,15.00000,4685000
06/25/2008,0000,15.10000,15.40000,14.70000,15.30000,4135000
06/26/2008,0000,15.35000,15.60000,15.15000,15.15000,4483000
06/27/2008,0000,14.40000,14.85000,14.40000,14.65000,5157000
06/30/2008,0000,14.75000,14.95000,14.70000,14.70000,2743000
07/01/2008,0000,14.90000,15.00000,14.55000,14.55000,3088000
07/02/2008,0000,14.65000,15.15000,14.65000,15.05000,2941000
07/03/2008,0000,14.80000,15.40000,14.70000,15.40000,4396000
07/04/2008,0000,15.45000,15.45000,14.90000,14.90000,3563000
07/07/2008,0000,15.20000,15.30000,14.95000,15.15000,3484000
07/08/2008,0000,15.10000,15.30000,14.50000,14.50000,8215000
07/09/2008,0000,13.90000,14.30000,13.90000,14.00000,7479000
07/10/2008,0000,13.70000,14.70000,13.70000,14.55000,7630000
07/11/2008,0000,14.65000,15.10000,14.30000,15.05000,10267000
07/14/2008,0000,15.00000,15.45000,14.90000,14.95000,6957000
07/15/2008,0000,14.90000,14.90000,14.00000,14.00000,7035000
07/16/2008,0000,14.05000,14.30000,13.50000,13.50000,6794000
07/17/2008,0000,13.90000,14.05000,13.75000,13.80000,6514000
07/18/2008,0000,14.00000,14.05000,12.85000,12.85000,8815000
07/21/2008,0000,13.15000,13.20000,12.55000,12.95000,14369000
07/22/2008,0000,12.95000,13.20000,12.85000,13.10000,4927000
07/23/2008,0000,13.50000,14.00000,13.50000,14.00000,11178000
07/24/2008,0000,14.30000,14.95000,14.30000,14.65000,20848000
07/25/2008,0000,14.40000,14.95000,14.35000,14.85000,7499000
07/29/2008,0000,14.70000,14.70000,14.20000,14.30000,3464000
07/30/2008,0000,14.80000,14.80000,14.55000,14.60000,4585000
07/31/2008,0000,14.90000,15.05000,14.50000,14.50000,5449000
08/01/2008,0000,14.40000,15.15000,14.30000,15.00000,6238000
08/04/2008,0000,15.00000,15.30000,14.65000,14.65000,5767000
08/05/2008,0000,14.80000,14.90000,14.10000,14.10000,7555000
08/06/2008,0000,14.50000,14.65000,13.60000,14.55000,6561000
08/07/2008,0000,14.55000,14.75000,14.25000,14.55000,3827000
08/08/2008,0000,14.60000,14.90000,14.40000,14.60000,5716000
08/11/2008,0000,14.70000,14.95000,14.55000,14.75000,2379000
08/12/2008,0000,14.65000,15.00000,14.50000,14.50000,3231000
08/13/2008,0000,14.40000,14.75000,14.35000,14.60000,2675000
08/14/2008,0000,14.50000,14.80000,14.40000,14.60000,2774000
08/15/2008,0000,14.60000,14.80000,13.85000,13.85000,2950000
08/18/2008,0000,13.85000,14.00000,13.50000,13.50000,3442000
08/19/2008,0000,13.30000,13.80000,13.10000,13.45000,3758000
08/20/2008,0000,13.45000,13.75000,13.40000,13.65000,2864000
08/21/2008,0000,13.60000,13.70000,13.00000,13.05000,5771000
08/22/2008,0000,13.05000,13.20000,12.80000,12.90000,3095000
08/25/2008,0000,13.10000,13.30000,12.90000,13.20000,2432000
08/26/2008,0000,13.30000,13.65000,13.25000,13.30000,10781000
08/27/2008,0000,13.30000,13.70000,13.30000,13.70000,5558000
08/28/2008,0000,13.85000,14.10000,13.60000,13.95000,5911000
08/29/2008,0000,14.05000,14.15000,13.85000,14.10000,4510000
09/01/2008,0000,13.95000,14.00000,13.45000,13.45000,3055000
09/02/2008,0000,13.40000,13.60000,13.05000,13.10000,3723000
09/03/2008,0000,13.10000,13.35000,12.80000,12.90000,4091000
09/04/2008,0000,12.80000,13.00000,12.00000,12.05000,6084000
09/05/2008,0000,11.25000,11.65000,11.25000,11.25000,8825000
09/08/2008,0000,11.80000,12.00000,11.55000,12.00000,3063000
09/09/2008,0000,12.00000,12.20000,11.80000,11.90000,4154000
09/10/2008,0000,11.90000,12.60000,11.85000,12.60000,4290000
09/11/2008,0000,12.60000,12.70000,12.05000,12.05000,5053000
09/12/2008,0000,12.55000,12.55000,12.05000,12.45000,3625000
09/15/2008,0000,12.25000,12.45000,11.85000,11.90000,3284000
09/16/2008,0000,11.55000,11.70000,11.10000,11.40000,6789000
09/17/2008,0000,12.10000,12.15000,11.70000,11.80000,5288000
09/18/2008,0000,11.15000,11.65000,11.10000,11.40000,7068000
09/19/2008,0000,12.00000,12.15000,11.80000,12.15000,5067000
09/22/2008,0000,12.70000,12.70000,12.15000,12.15000,9477000
09/23/2008,0000,11.75000,12.40000,11.75000,12.20000,6803000
09/24/2008,0000,12.10000,12.60000,11.95000,12.40000,14483000
09/25/2008,0000,12.10000,12.35000,11.95000,12.00000,4364000
09/26/2008,0000,12.10000,12.35000,11.90000,12.05000,6874000
09/30/2008,0000,11.25000,12.05000,11.25000,12.05000,4693000
10/01/2008,0000,12.30000,12.50000,12.10000,12.20000,4762000
10/02/2008,0000,12.20000,12.60000,12.10000,12.25000,2809000
10/03/2008,0000,12.10000,12.50000,12.05000,12.40000,2605000
10/06/2008,0000,12.25000,12.60000,12.10000,12.15000,3376000
10/07/2008,0000,12.00000,12.40000,11.90000,12.20000,3027000
10/08/2008,0000,11.90000,12.00000,11.50000,11.65000,3930000
10/09/2008,0000,11.85000,11.95000,11.50000,11.60000,3415000
10/13/2008,0000,11.20000,11.40000,11.20000,11.25000,2939000
10/14/2008,0000,12.00000,12.00000,11.80000,12.00000,3333000
10/15/2008,0000,11.95000,12.10000,11.70000,12.00000,3319000
10/16/2008,0000,11.60000,11.70000,11.60000,11.60000,2527000
10/17/2008,0000,11.60000,11.70000,11.35000,11.35000,2281000
10/20/2008,0000,11.30000,11.50000,11.05000,11.50000,2586000
10/21/2008,0000,11.60000,11.85000,11.50000,11.60000,4431000
10/22/2008,0000,11.40000,11.60000,11.30000,11.30000,1966000
10/23/2008,0000,10.95000,11.05000,10.95000,10.95000,1977000
10/24/2008,0000,10.60000,10.65000,10.60000,10.60000,950000
10/27/2008,0000,9.86000,9.96000,9.86000,9.86000,2309000
10/28/2008,0000,9.17000,9.95000,9.17000,9.95000,6443000
10/29/2008,0000,10.05000,10.40000,9.28000,9.28000,5900000
10/30/2008,0000,9.37000,9.92000,9.20000,9.92000,4760000
10/31/2008,0000,10.10000,10.55000,9.92000,10.35000,5898000
11/03/2008,0000,10.35000,10.75000,10.25000,10.50000,5100000
11/04/2008,0000,10.50000,10.70000,10.30000,10.50000,3600000
11/05/2008,0000,10.70000,11.00000,10.60000,10.70000,5970000
11/06/2008,0000,10.15000,10.45000,10.10000,10.35000,3167000
11/07/2008,0000,9.95000,10.70000,9.95000,10.60000,3985000
11/10/2008,0000,10.60000,11.15000,10.40000,11.00000,8848000
11/11/2008,0000,10.75000,11.15000,10.70000,10.85000,6778000
11/12/2008,0000,10.85000,11.00000,10.50000,10.60000,3620000
11/13/2008,0000,10.25000,10.30000,10.05000,10.25000,2856000
11/14/2008,0000,10.75000,10.95000,10.40000,10.80000,6988000
11/17/2008,0000,11.00000,11.50000,10.95000,11.45000,8687000
11/18/2008,0000,11.50000,11.50000,10.80000,10.95000,6933000
11/19/2008,0000,10.95000,11.00000,10.70000,10.85000,3811000
11/20/2008,0000,10.40000,10.95000,10.40000,10.45000,2794000
11/21/2008,0000,10.05000,10.80000,10.00000,10.65000,5486000
11/24/2008,0000,10.60000,10.85000,10.40000,10.65000,4958000
11/25/2008,0000,10.80000,10.90000,10.55000,10.55000,4835000
11/26/2008,0000,10.55000,10.65000,10.35000,10.40000,4289000
11/27/2008,0000,10.65000,11.00000,10.45000,10.90000,11575000
11/28/2008,0000,10.80000,11.20000,10.70000,10.90000,8732000
12/01/2008,0000,11.05000,11.40000,10.90000,11.20000,9773000
12/02/2008,0000,10.80000,11.10000,10.75000,11.00000,6368000
12/03/2008,0000,10.80000,11.15000,10.65000,10.80000,28101000
12/04/2008,0000,10.70000,10.70000,10.05000,10.05000,14824000
12/05/2008,0000,9.40000,9.53000,9.35000,9.35000,14335000
12/08/2008,0000,9.36000,9.89000,9.36000,9.73000,10078000
12/09/2008,0000,9.75000,9.82000,9.60000,9.60000,10281000
12/10/2008,0000,9.55000,10.10000,9.55000,9.95000,13458000
12/11/2008,0000,9.95000,9.97000,9.71000,9.74000,7065000
12/12/2008,0000,9.70000,9.92000,9.50000,9.57000,8034000
12/15/2008,0000,9.74000,9.92000,9.74000,9.78000,4785000
12/16/2008,0000,9.78000,9.87000,9.72000,9.79000,3330000
12/17/2008,0000,10.00000,10.15000,9.90000,9.91000,9045000
12/18/2008,0000,9.96000,10.20000,9.95000,10.15000,6730000
12/19/2008,0000,10.05000,10.15000,9.97000,10.00000,3888000
12/22/2008,0000,10.10000,10.15000,9.65000,9.65000,4679000
12/23/2008,0000,9.55000,9.58000,9.30000,9.33000,4367000
12/24/2008,0000,9.20000,9.55000,9.20000,9.47000,3390000
12/25/2008,0000,9.56000,9.56000,9.42000,9.44000,1889000
12/26/2008,0000,9.39000,9.49000,9.35000,9.38000,1289000
12/29/2008,0000,9.40000,9.48000,9.33000,9.48000,1381000
12/30/2008,0000,9.50000,9.67000,9.50000,9.67000,3374000
12/31/2008,0000,9.77000,9.77000,9.53000,9.55000,3305000
01/05/2009,0000,9.90000,9.98000,9.80000,9.80000,4814000
01/06/2009,0000,9.90000,10.10000,9.80000,9.96000,6752000
01/07/2009,0000,10.10000,10.10000,9.95000,9.96000,4781000
01/08/2009,0000,9.80000,9.89000,9.59000,9.60000,3535000
01/09/2009,0000,9.60000,9.76000,9.58000,9.66000,2032000
01/12/2009,0000,9.66000,9.80000,9.57000,9.58000,2112000
01/13/2009,0000,9.50000,9.65000,9.50000,9.55000,1857000
01/14/2009,0000,9.55000,9.74000,9.55000,9.60000,1898000
01/15/2009,0000,9.47000,9.50000,9.36000,9.38000,2591000
01/16/2009,0000,9.40000,9.40000,9.34000,9.39000,1250000
01/19/2009,0000,9.55000,9.75000,9.53000,9.75000,4197000
01/20/2009,0000,9.69000,9.80000,9.57000,9.60000,3074000
01/21/2009,0000,9.45000,9.68000,9.41000,9.50000,1960000
02/02/2009,0000,9.60000,9.60000,9.37000,9.39000,1605000
02/03/2009,0000,9.41000,9.61000,9.41000,9.54000,2095000
02/04/2009,0000,9.60000,9.70000,9.55000,9.65000,2366000
02/05/2009,0000,9.65000,10.30000,9.63000,10.25000,17739000
02/06/2009,0000,10.45000,10.45000,10.15000,10.20000,10826000
02/09/2009,0000,10.35000,10.45000,9.90000,9.90000,10281000
02/10/2009,0000,9.95000,10.30000,9.92000,10.05000,5826000
02/11/2009,0000,10.00000,10.20000,9.91000,10.05000,4145000
02/12/2009,0000,10.20000,10.30000,9.93000,9.93000,7746000
02/13/2009,0000,9.95000,10.10000,9.95000,10.05000,4916000
02/16/2009,0000,10.15000,10.20000,10.05000,10.05000,2918000
02/17/2009,0000,10.10000,10.45000,10.10000,10.35000,11188000
02/18/2009,0000,10.30000,10.45000,10.20000,10.20000,9313000
02/19/2009,0000,10.25000,10.40000,10.15000,10.15000,6030000
02/20/2009,0000,10.20000,10.30000,10.00000,10.00000,4793000
02/23/2009,0000,9.90000,9.98000,9.71000,9.97000,6008000
02/24/2009,0000,9.71000,9.90000,9.71000,9.85000,1711000
02/25/2009,0000,9.90000,9.99000,9.86000,9.86000,3320000
02/26/2009,0000,9.90000,9.98000,9.81000,9.83000,3176000
02/27/2009,0000,9.83000,9.94000,9.82000,9.92000,2589000
03/02/2009,0000,9.90000,9.90000,9.65000,9.70000,3174000
03/03/2009,0000,9.50000,9.65000,9.50000,9.65000,3322000
03/04/2009,0000,9.65000,9.83000,9.61000,9.80000,2940000
03/05/2009,0000,9.89000,10.10000,9.88000,9.96000,6419000
03/06/2009,0000,9.95000,9.95000,9.81000,9.81000,2534000
03/09/2009,0000,9.83000,9.97000,9.82000,9.90000,1987000
03/10/2009,0000,9.95000,10.30000,9.91000,10.15000,7468000
03/11/2009,0000,10.30000,10.60000,10.15000,10.55000,13325000
03/12/2009,0000,10.50000,10.90000,10.40000,10.65000,20180000
03/13/2009,0000,10.80000,10.95000,10.65000,10.65000,11784000
03/16/2009,0000,10.90000,11.25000,10.80000,11.20000,18034000
03/17/2009,0000,11.25000,11.50000,11.10000,11.10000,23430000
03/18/2009,0000,11.20000,11.20000,10.70000,10.85000,10387000
03/19/2009,0000,10.95000,11.20000,10.80000,10.80000,9311000
03/20/2009,0000,10.90000,11.20000,10.90000,11.00000,12134000
03/23/2009,0000,11.15000,11.20000,10.95000,11.10000,7225000
03/24/2009,0000,11.30000,11.50000,11.20000,11.20000,11686000
03/25/2009,0000,11.20000,11.60000,11.20000,11.50000,17265000
03/26/2009,0000,11.60000,11.85000,11.40000,11.40000,13482000
03/27/2009,0000,11.50000,11.65000,11.25000,11.40000,13873000
03/30/2009,0000,11.40000,11.45000,10.85000,10.85000,8916000
03/31/2009,0000,10.90000,11.35000,10.85000,11.20000,7874000
04/01/2009,0000,11.30000,11.90000,11.25000,11.60000,17634000
04/02/2009,0000,11.80000,12.15000,11.70000,11.95000,28559000
04/03/2009,0000,12.15000,12.15000,11.70000,11.75000,14114000
04/06/2009,0000,11.90000,12.05000,11.70000,11.75000,10414000
04/07/2009,0000,11.75000,12.05000,11.65000,11.90000,7210000
04/08/2009,0000,11.80000,11.90000,11.45000,11.50000,9036000
04/09/2009,0000,11.60000,11.90000,11.60000,11.90000,8161000
04/10/2009,0000,12.10000,12.40000,11.85000,12.30000,27938000
04/13/2009,0000,12.30000,12.95000,12.20000,12.80000,28422000
04/14/2009,0000,12.80000,13.15000,12.60000,12.70000,22064000
04/15/2009,0000,12.70000,13.00000,12.30000,12.40000,16635000
04/16/2009,0000,12.60000,12.75000,12.45000,12.55000,13979000
04/17/2009,0000,12.70000,12.95000,11.70000,11.70000,23510000
04/20/2009,0000,11.70000,11.95000,11.40000,11.90000,14230000
04/21/2009,0000,11.70000,12.35000,11.60000,12.35000,8847000
04/22/2009,0000,12.40000,12.75000,12.40000,12.50000,12176000
04/23/2009,0000,12.50000,12.65000,12.25000,12.30000,10894000
04/24/2009,0000,12.50000,12.65000,12.25000,12.30000,6658000
04/27/2009,0000,12.40000,12.50000,11.75000,11.85000,10368000
04/28/2009,0000,11.60000,11.95000,11.40000,11.40000,6954000
04/29/2009,0000,11.50000,11.80000,11.45000,11.65000,5280000
04/30/2009,0000,12.45000,12.45000,12.15000,12.45000,12414000
05/04/2009,0000,12.85000,13.20000,12.45000,12.80000,21871000
05/05/2009,0000,12.85000,12.95000,12.30000,12.35000,13000000
05/06/2009,0000,12.30000,12.85000,12.25000,12.65000,11532000
05/07/2009,0000,12.65000,13.10000,12.55000,12.70000,13289000
05/08/2009,0000,12.60000,12.85000,12.50000,12.60000,8664000
05/11/2009,0000,12.80000,12.90000,12.55000,12.60000,9211000
05/12/2009,0000,12.55000,12.60000,12.10000,12.15000,7951000
05/13/2009,0000,12.25000,12.60000,12.20000,12.30000,8286000
05/14/2009,0000,12.10000,12.30000,12.10000,12.10000,5323000
05/15/2009,0000,12.20000,12.45000,12.15000,12.35000,6899000
05/18/2009,0000,12.40000,12.45000,12.05000,12.30000,9521000
05/19/2009,0000,12.45000,12.65000,12.25000,12.30000,15924000
05/20/2009,0000,12.40000,12.70000,12.30000,12.40000,14541000
05/21/2009,0000,12.50000,12.55000,12.25000,12.30000,7492000
05/22/2009,0000,12.10000,12.60000,12.10000,12.40000,12964000
05/25/2009,0000,12.50000,12.80000,12.35000,12.60000,15597000
05/26/2009,0000,12.70000,13.15000,12.65000,12.75000,20561000
05/27/2009,0000,13.00000,13.15000,12.90000,12.95000,17871000
06/01/2009,0000,13.10000,13.15000,12.80000,13.10000,15389000
06/02/2009,0000,13.25000,13.70000,13.15000,13.45000,37680000
06/03/2009,0000,13.45000,13.45000,12.90000,12.95000,13490000
06/04/2009,0000,13.10000,13.35000,12.95000,13.10000,13120000
06/05/2009,0000,13.15000,13.30000,13.00000,13.00000,8422000
06/08/2009,0000,13.15000,13.25000,12.50000,12.50000,7879000
06/09/2009,0000,12.50000,12.65000,12.30000,12.35000,12450000
06/10/2009,0000,12.55000,12.55000,12.25000,12.35000,4782000
06/11/2009,0000,12.40000,12.65000,12.25000,12.55000,4332000
06/12/2009,0000,12.65000,12.65000,12.40000,12.40000,4951000
06/15/2009,0000,12.40000,12.45000,11.90000,11.90000,5228000
06/16/2009,0000,11.90000,12.00000,11.70000,11.90000,3073000
06/17/2009,0000,11.90000,12.10000,11.85000,11.90000,3749000
06/18/2009,0000,11.95000,12.20000,11.80000,11.85000,2730000
06/19/2009,0000,11.95000,12.10000,11.85000,11.95000,2350000
06/22/2009,0000,12.10000,12.20000,11.95000,12.15000,2330000
06/23/2009,0000,12.00000,12.10000,12.00000,12.05000,2157000
06/24/2009,0000,12.10000,12.50000,12.05000,12.30000,3706000
06/25/2009,0000,12.35000,12.60000,12.30000,12.40000,4902000
06/26/2009,0000,12.55000,13.05000,12.40000,12.95000,18822000
06/29/2009,0000,13.00000,13.00000,12.65000,12.75000,7479000
06/30/2009,0000,12.90000,13.00000,12.70000,13.00000,9995000
07/01/2009,0000,13.05000,13.40000,13.00000,13.20000,25617000
07/02/2009,0000,13.30000,13.30000,13.00000,13.00000,9597000
07/03/2009,0000,13.00000,13.25000,12.90000,13.15000,6838000
07/06/2009,0000,13.20000,13.25000,13.00000,13.25000,6949000
07/07/2009,0000,13.30000,13.45000,13.15000,13.45000,13672000
07/08/2009,0000,13.40000,13.50000,13.30000,13.35000,15993000
07/09/2009,0000,12.70000,12.80000,12.60000,12.60000,14937000
07/10/2009,0000,12.60000,12.70000,12.50000,12.55000,4876000
07/13/2009,0000,12.55000,12.60000,11.90000,11.95000,6694000
07/14/2009,0000,12.10000,12.20000,12.00000,12.15000,2959000
07/15/2009,0000,12.15000,12.40000,12.15000,12.30000,5142000
07/16/2009,0000,12.50000,12.50000,12.10000,12.10000,6434000
07/17/2009,0000,12.25000,12.35000,12.15000,12.15000,6017000
07/20/2009,0000,12.25000,12.50000,12.20000,12.35000,6661000
07/21/2009,0000,12.45000,12.70000,12.30000,12.45000,11704000
07/22/2009,0000,12.55000,12.60000,12.40000,12.40000,5360000
07/23/2009,0000,12.40000,12.45000,12.30000,12.30000,3659000
07/24/2009,0000,12.50000,12.50000,12.30000,12.30000,4053000
07/27/2009,0000,12.30000,12.50000,12.30000,12.30000,3403000
07/28/2009,0000,12.30000,12.60000,12.30000,12.45000,9243000
07/29/2009,0000,12.50000,12.55000,12.35000,12.40000,4722000
07/30/2009,0000,12.35000,12.40000,12.25000,12.25000,3709000
07/31/2009,0000,12.30000,12.45000,12.30000,12.30000,3749000
08/03/2009,0000,12.30000,12.65000,12.25000,12.45000,4810000
08/04/2009,0000,12.65000,12.85000,12.50000,12.50000,13738000
08/05/2009,0000,12.55000,12.75000,12.40000,12.40000,7406000
08/06/2009,0000,12.45000,12.50000,12.30000,12.40000,3327000
08/10/2009,0000,12.30000,12.45000,12.25000,12.30000,5462000
08/11/2009,0000,12.20000,12.30000,11.90000,12.10000,8272000
08/12/2009,0000,12.00000,12.20000,12.00000,12.10000,2637000
08/13/2009,0000,12.10000,12.25000,12.10000,12.20000,4732000
08/14/2009,0000,12.25000,12.30000,12.15000,12.15000,4303000
08/17/2009,0000,12.15000,12.25000,12.05000,12.05000,3703000
08/18/2009,0000,12.05000,12.05000,11.70000,11.70000,6322000
08/19/2009,0000,11.85000,11.95000,11.70000,11.80000,2418000
08/20/2009,0000,11.80000,11.85000,11.60000,11.65000,2054000
08/21/2009,0000,11.65000,11.90000,11.55000,11.55000,4833000
08/24/2009,0000,11.85000,11.85000,11.65000,11.70000,2347000
08/25/2009,0000,11.75000,12.10000,11.65000,11.95000,8572000
08/26/2009,0000,12.05000,12.05000,11.70000,11.70000,2146000
08/27/2009,0000,11.70000,11.70000,11.35000,11.35000,3921000
08/28/2009,0000,11.35000,11.55000,11.35000,11.40000,2562000
08/31/2009,0000,11.45000,11.55000,11.30000,11.40000,2088000
09/01/2009,0000,11.35000,11.55000,11.30000,11.55000,2938000
09/02/2009,0000,11.50000,11.60000,11.35000,11.60000,4466000
09/03/2009,0000,11.55000,11.90000,11.50000,11.75000,7396000
09/04/2009,0000,11.80000,11.90000,11.70000,11.75000,3342000
09/07/2009,0000,11.75000,11.85000,11.60000,11.65000,5899000
09/08/2009,0000,11.70000,11.85000,11.70000,11.75000,4163000
09/09/2009,0000,11.80000,12.05000,11.70000,11.85000,8430000
09/10/2009,0000,12.00000,12.05000,11.80000,11.80000,4660000
09/11/2009,0000,11.80000,11.90000,11.80000,11.90000,1598000
09/14/2009,0000,11.85000,11.90000,11.60000,11.65000,2858000
09/15/2009,0000,11.65000,11.80000,11.65000,11.70000,1435000
09/16/2009,0000,11.75000,11.90000,11.70000,11.80000,3958000
09/17/2009,0000,11.90000,11.95000,11.80000,11.85000,2753000
09/18/2009,0000,11.85000,11.95000,11.85000,11.95000,3192000
09/21/2009,0000,11.90000,11.95000,11.80000,11.85000,2050000
09/22/2009,0000,11.85000,11.90000,11.70000,11.70000,4042000
09/23/2009,0000,11.75000,11.80000,11.55000,11.55000,3579000
09/24/2009,0000,11.55000,11.65000,11.50000,11.60000,1254000
09/25/2009,0000,11.60000,11.65000,11.55000,11.60000,2010000
09/28/2009,0000,11.60000,11.65000,11.50000,11.50000,1285000
09/29/2009,0000,11.55000,11.65000,11.50000,11.60000,1820000
09/30/2009,0000,11.60000,11.65000,11.50000,11.55000,2064000
10/01/2009,0000,11.65000,12.05000,11.55000,11.90000,10432000
10/02/2009,0000,11.75000,12.05000,11.70000,11.75000,7808000
10/05/2009,0000,11.65000,11.75000,11.60000,11.65000,3332000
10/06/2009,0000,11.85000,11.85000,11.65000,11.65000,3631000
10/07/2009,0000,11.75000,11.85000,11.75000,11.80000,3305000
10/08/2009,0000,11.90000,12.20000,11.85000,11.90000,13384000
10/09/2009,0000,12.05000,12.10000,11.90000,12.10000,4212000
10/12/2009,0000,12.20000,12.20000,11.95000,12.00000,2757000
10/13/2009,0000,11.90000,12.00000,11.85000,11.90000,2482000
10/14/2009,0000,12.00000,12.05000,11.95000,12.00000,3107000
10/15/2009,0000,12.05000,12.10000,11.90000,11.95000,3809000
10/16/2009,0000,12.00000,12.10000,11.95000,12.05000,2413000
10/19/2009,0000,12.00000,12.15000,11.95000,12.05000,2516000
10/20/2009,0000,12.05000,12.15000,12.00000,12.05000,3191000
10/21/2009,0000,12.05000,12.10000,11.90000,11.95000,2244000
10/22/2009,0000,11.95000,12.15000,11.90000,11.95000,6053000
10/23/2009,0000,12.00000,12.15000,11.95000,12.00000,3980000
10/26/2009,0000,12.00000,12.15000,11.95000,12.00000,2471000
10/27/2009,0000,12.00000,12.00000,11.85000,11.85000,2037000
10/28/2009,0000,11.95000,12.15000,11.85000,11.85000,3920000
10/29/2009,0000,11.80000,11.80000,11.30000,11.55000,5854000
10/30/2009,0000,11.65000,11.75000,11.50000,11.50000,2914000
11/02/2009,0000,11.40000,11.60000,11.35000,11.45000,3283000
11/03/2009,0000,11.50000,11.65000,11.45000,11.60000,1911000
11/04/2009,0000,11.65000,12.10000,11.60000,11.90000,7357000
11/05/2009,0000,12.00000,12.00000,11.75000,11.75000,2331000
11/06/2009,0000,11.80000,12.05000,11.80000,11.85000,4054000
11/09/2009,0000,12.00000,12.00000,11.80000,11.80000,3014000
11/10/2009,0000,11.90000,12.00000,11.85000,11.85000,2631000
11/11/2009,0000,11.85000,12.00000,11.80000,11.95000,2174000
11/12/2009,0000,11.95000,12.50000,11.95000,12.15000,17475000
11/13/2009,0000,12.20000,12.40000,12.10000,12.30000,6777000
11/16/2009,0000,12.30000,12.40000,12.20000,12.20000,5214000
11/17/2009,0000,12.30000,12.35000,12.00000,12.05000,4986000
11/18/2009,0000,12.05000,12.15000,12.05000,12.10000,3674000
11/19/2009,0000,12.10000,12.20000,11.90000,11.90000,3635000
11/20/2009,0000,11.90000,12.00000,11.80000,11.95000,3391000
11/23/2009,0000,11.95000,12.00000,11.90000,11.90000,1540000
11/24/2009,0000,12.05000,12.05000,11.95000,11.95000,2495000
11/25/2009,0000,11.95000,12.05000,11.90000,11.90000,2151000
11/26/2009,0000,11.95000,12.05000,11.85000,11.90000,2125000
11/27/2009,0000,11.85000,11.85000,11.55000,11.60000,4938000
11/30/2009,0000,11.65000,11.85000,11.65000,11.85000,1778000
12/01/2009,0000,11.85000,11.90000,11.75000,11.80000,1679000
12/02/2009,0000,11.90000,12.15000,11.80000,12.00000,8885000
12/03/2009,0000,12.10000,12.10000,11.85000,11.90000,2551000
12/04/2009,0000,11.90000,11.95000,11.85000,11.85000,2518000
12/07/2009,0000,11.95000,12.10000,11.90000,12.05000,3777000
12/08/2009,0000,12.10000,12.10000,11.95000,11.95000,2254000
12/09/2009,0000,11.95000,12.05000,11.90000,12.00000,2208000
12/11/2009,0000,11.80000,12.15000,11.80000,11.95000,5971000
12/14/2009,0000,12.00000,12.20000,12.00000,12.00000,5519000
12/15/2009,0000,12.05000,12.10000,11.85000,11.95000,3182000
12/16/2009,0000,11.95000,12.00000,11.90000,11.95000,2512000
12/17/2009,0000,12.00000,12.05000,11.90000,11.90000,2467000
12/18/2009,0000,11.85000,11.95000,11.80000,11.90000,1900000
12/21/2009,0000,11.90000,12.00000,11.90000,11.90000,2124000
12/22/2009,0000,11.95000,12.20000,11.95000,12.05000,8047000
12/23/2009,0000,12.10000,12.15000,12.00000,12.00000,2652000
12/25/2009,0000,12.10000,12.15000,11.95000,11.95000,3515000
12/28/2009,0000,12.00000,12.15000,12.00000,12.15000,3494000
12/29/2009,0000,12.15000,12.15000,12.00000,12.10000,2728685
