DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,10.10000,10.45000,10.00000,10.40000,15894000
04/03/2007,0000,10.50000,10.60000,10.30000,10.35000,11632000
04/04/2007,0000,10.55000,10.85000,10.50000,10.80000,29866000
04/09/2007,0000,10.90000,11.55000,10.90000,11.55000,31334000
04/10/2007,0000,11.50000,11.85000,11.35000,11.55000,28666000
04/11/2007,0000,11.65000,11.65000,11.35000,11.40000,11407000
04/12/2007,0000,11.35000,11.60000,11.35000,11.50000,7471000
04/13/2007,0000,11.55000,11.65000,11.30000,11.35000,10232000
04/16/2007,0000,11.90000,12.05000,11.70000,11.80000,12030000
04/17/2007,0000,11.85000,12.20000,11.50000,11.85000,19742000
04/18/2007,0000,12.00000,12.05000,11.65000,11.85000,8139000
04/19/2007,0000,11.80000,12.00000,11.70000,11.80000,12425000
04/20/2007,0000,11.85000,11.90000,11.55000,11.75000,6185000
04/23/2007,0000,11.90000,12.25000,11.90000,11.95000,14386000
04/24/2007,0000,11.95000,12.05000,11.65000,11.70000,7078000
04/25/2007,0000,11.65000,11.70000,11.40000,11.40000,6064000
04/26/2007,0000,11.45000,11.70000,11.25000,11.35000,9268000
04/27/2007,0000,11.30000,11.35000,11.05000,11.10000,6404000
04/30/2007,0000,11.10000,11.20000,10.75000,10.90000,4751000
05/02/2007,0000,10.90000,11.00000,10.75000,10.80000,2547000
05/03/2007,0000,10.95000,10.95000,10.55000,10.65000,4537000
05/04/2007,0000,10.80000,11.15000,10.80000,11.15000,5350000
05/07/2007,0000,11.40000,11.40000,11.05000,11.10000,3233000
05/08/2007,0000,11.10000,11.20000,11.00000,11.05000,1151000
05/09/2007,0000,11.10000,11.10000,10.95000,10.95000,1676000
05/10/2007,0000,11.00000,11.05000,10.80000,10.85000,2465000
05/11/2007,0000,11.00000,11.15000,10.90000,11.00000,3936000
05/14/2007,0000,11.10000,11.15000,10.85000,11.00000,2189000
05/15/2007,0000,11.00000,11.25000,10.90000,11.00000,8774000
05/16/2007,0000,11.00000,11.05000,10.75000,11.00000,4898000
05/17/2007,0000,11.15000,11.55000,11.15000,11.30000,17461000
05/18/2007,0000,11.35000,11.45000,11.10000,11.15000,5732000
05/21/2007,0000,11.15000,11.25000,11.05000,11.10000,4011000
05/22/2007,0000,11.10000,11.20000,11.00000,11.05000,3302000
05/23/2007,0000,11.00000,11.30000,11.00000,11.05000,7571000
05/24/2007,0000,11.10000,11.15000,10.85000,11.05000,3149000
05/25/2007,0000,11.00000,11.00000,10.90000,11.00000,1396000
05/28/2007,0000,11.15000,11.15000,10.90000,10.95000,1693000
05/29/2007,0000,11.00000,11.00000,10.80000,10.85000,2328000
05/30/2007,0000,10.85000,10.90000,10.70000,10.75000,2882000
05/31/2007,0000,10.75000,10.85000,10.70000,10.75000,2512000
06/01/2007,0000,10.75000,11.00000,10.75000,11.00000,3183000
06/04/2007,0000,11.10000,11.10000,10.85000,10.95000,2273000
06/05/2007,0000,10.90000,10.95000,10.70000,10.80000,2980000
06/06/2007,0000,10.80000,11.15000,10.80000,11.10000,10662000
06/07/2007,0000,11.10000,11.10000,10.90000,11.00000,2008000
06/08/2007,0000,10.90000,11.15000,10.85000,10.95000,8535000
06/11/2007,0000,10.90000,11.00000,10.90000,10.90000,2358000
06/12/2007,0000,10.90000,11.10000,10.90000,10.95000,3285000
06/13/2007,0000,10.95000,11.05000,10.90000,10.95000,3004000
06/14/2007,0000,11.00000,11.05000,10.90000,10.95000,3358000
06/15/2007,0000,11.00000,11.05000,10.95000,11.00000,3351000
06/20/2007,0000,11.10000,11.60000,11.05000,11.50000,21235000
06/21/2007,0000,11.40000,11.45000,11.15000,11.30000,7654000
06/22/2007,0000,11.30000,11.55000,11.20000,11.40000,17790000
06/25/2007,0000,11.85000,12.20000,11.75000,12.00000,30076000
06/26/2007,0000,12.00000,12.10000,11.65000,11.80000,8822000
06/27/2007,0000,11.80000,11.85000,11.65000,11.75000,5248000
06/28/2007,0000,11.75000,12.05000,11.75000,11.90000,11445000
06/29/2007,0000,12.05000,12.15000,11.90000,11.95000,8599000
07/02/2007,0000,12.00000,12.40000,12.00000,12.30000,18874000
07/03/2007,0000,12.55000,12.55000,12.15000,12.20000,8868000
07/04/2007,0000,12.30000,12.50000,12.20000,12.25000,18925000
07/05/2007,0000,12.50000,12.80000,12.35000,12.70000,24020000
07/06/2007,0000,12.80000,13.20000,12.80000,13.00000,27466000
07/09/2007,0000,13.20000,13.25000,12.90000,13.10000,13869000
07/10/2007,0000,13.10000,13.15000,12.90000,13.00000,10832000
07/11/2007,0000,13.00000,13.70000,12.90000,13.50000,29795000
07/12/2007,0000,13.80000,13.80000,13.40000,13.50000,16456000
07/13/2007,0000,13.75000,14.10000,13.60000,13.75000,19022000
07/16/2007,0000,14.00000,14.25000,13.70000,13.85000,15623000
07/17/2007,0000,14.10000,14.15000,13.90000,14.10000,10589000
07/18/2007,0000,14.10000,14.30000,13.90000,14.25000,19486000
07/19/2007,0000,13.70000,13.90000,13.40000,13.45000,14856000
07/20/2007,0000,13.75000,13.90000,13.20000,13.70000,14558000
07/23/2007,0000,13.90000,14.30000,13.75000,13.95000,22774000
07/24/2007,0000,14.25000,14.90000,14.15000,14.90000,43142000
07/25/2007,0000,14.80000,15.20000,14.35000,14.80000,26569000
07/26/2007,0000,15.00000,15.25000,14.00000,14.00000,21528000
07/27/2007,0000,13.45000,13.90000,13.30000,13.30000,14554000
07/30/2007,0000,13.10000,13.80000,13.10000,13.75000,7492000
07/31/2007,0000,14.00000,14.65000,13.85000,14.15000,13379000
08/01/2007,0000,14.15000,14.40000,13.30000,13.40000,9603000
08/02/2007,0000,13.80000,13.80000,12.90000,13.35000,7305000
08/03/2007,0000,13.70000,13.80000,13.35000,13.50000,7174000
08/06/2007,0000,13.20000,13.30000,13.05000,13.25000,2890000
08/07/2007,0000,13.40000,13.45000,13.10000,13.10000,2642000
08/08/2007,0000,13.30000,13.45000,13.20000,13.35000,2504000
08/09/2007,0000,13.60000,13.75000,13.35000,13.60000,8807000
08/10/2007,0000,13.00000,13.40000,13.00000,13.30000,4797000
08/13/2007,0000,13.60000,13.60000,13.10000,13.15000,3895000
08/14/2007,0000,13.15000,13.40000,13.05000,13.20000,2757000
08/15/2007,0000,13.00000,13.30000,12.40000,12.70000,6032000
08/16/2007,0000,12.70000,12.85000,11.90000,12.00000,6591000
08/17/2007,0000,12.00000,12.35000,11.30000,11.65000,6554000
08/20/2007,0000,12.25000,12.30000,12.00000,12.20000,4802000
08/21/2007,0000,12.30000,12.50000,12.15000,12.20000,2969000
08/22/2007,0000,12.30000,12.45000,12.20000,12.30000,2662000
08/23/2007,0000,12.50000,12.65000,12.40000,12.60000,4458000
08/24/2007,0000,12.80000,13.45000,12.75000,13.45000,18311000
08/27/2007,0000,13.80000,14.15000,13.65000,13.75000,17130000
08/28/2007,0000,13.80000,13.80000,13.40000,13.50000,6825000
08/29/2007,0000,13.20000,13.45000,13.00000,13.40000,5422000
08/30/2007,0000,13.75000,14.30000,13.70000,14.00000,30452000
08/31/2007,0000,14.00000,14.40000,13.80000,14.30000,17224000
09/03/2007,0000,14.70000,15.30000,14.70000,15.30000,44377000
09/04/2007,0000,15.50000,15.60000,14.80000,14.95000,34850000
09/05/2007,0000,15.05000,15.10000,14.40000,14.50000,11383000
09/06/2007,0000,14.40000,15.00000,14.30000,14.95000,16225000
09/07/2007,0000,15.00000,15.20000,14.75000,14.95000,10531000
09/10/2007,0000,15.95000,15.95000,15.85000,15.95000,39401000
09/11/2007,0000,17.05000,17.05000,16.80000,17.05000,37324000
09/12/2007,0000,18.05000,18.10000,17.20000,17.30000,76553000
09/13/2007,0000,17.30000,18.50000,17.00000,18.50000,83777000
09/14/2007,0000,18.65000,18.85000,18.10000,18.35000,54024000
09/17/2007,0000,18.30000,18.55000,18.00000,18.00000,24890000
09/19/2007,0000,18.20000,18.70000,17.90000,18.25000,45755000
09/20/2007,0000,18.25000,18.45000,17.00000,17.00000,35952000
09/21/2007,0000,16.80000,17.60000,16.80000,17.40000,20209000
09/26/2007,0000,17.80000,18.60000,17.55000,18.60000,33601000
09/27/2007,0000,19.20000,19.35000,18.50000,19.00000,45627000
09/28/2007,0000,19.00000,19.20000,18.65000,18.70000,18286000
10/01/2007,0000,19.40000,20.30000,18.90000,20.20000,44341000
10/02/2007,0000,20.20000,21.20000,20.00000,20.30000,49224000
10/03/2007,0000,20.30000,20.95000,20.15000,20.30000,29792000
10/04/2007,0000,20.20000,20.20000,19.30000,19.55000,18816000
10/05/2007,0000,19.45000,20.65000,19.45000,20.55000,20091000
10/08/2007,0000,21.15000,21.90000,20.80000,21.90000,40765000
10/09/2007,0000,22.30000,22.70000,21.80000,22.40000,49455000
10/11/2007,0000,22.65000,22.65000,21.80000,22.15000,17617000
10/12/2007,0000,22.20000,23.70000,22.20000,23.00000,57134000
10/15/2007,0000,23.20000,24.05000,22.80000,23.10000,52226000
10/16/2007,0000,23.10000,24.30000,22.80000,24.30000,41422000
10/17/2007,0000,24.30000,24.50000,23.65000,23.65000,22919000
10/18/2007,0000,23.70000,23.75000,22.50000,22.70000,28033000
10/19/2007,0000,22.70000,23.95000,22.70000,23.95000,31908000
10/22/2007,0000,23.00000,24.20000,23.00000,23.20000,30472000
10/23/2007,0000,23.50000,23.60000,22.50000,22.50000,22607000
10/24/2007,0000,22.60000,23.30000,22.30000,22.45000,20168000
10/25/2007,0000,22.85000,23.10000,22.10000,22.50000,16072000
10/26/2007,0000,23.10000,23.45000,22.85000,23.10000,22067000
10/29/2007,0000,23.50000,23.70000,22.90000,23.25000,22039000
10/30/2007,0000,23.25000,23.40000,22.35000,22.40000,12330000
10/31/2007,0000,22.40000,22.65000,20.85000,21.60000,34485000
11/01/2007,0000,21.60000,21.80000,20.10000,20.10000,18050000
11/02/2007,0000,19.00000,20.10000,18.75000,19.70000,19301000
11/05/2007,0000,19.70000,20.80000,19.40000,20.75000,18870000
11/06/2007,0000,20.80000,20.80000,20.10000,20.10000,8828000
11/07/2007,0000,20.30000,20.75000,20.10000,20.10000,9455000
11/08/2007,0000,19.60000,19.80000,18.70000,18.70000,13060000
11/09/2007,0000,18.80000,19.45000,17.60000,19.15000,17072000
11/12/2007,0000,18.60000,18.90000,18.15000,18.35000,8616000
11/13/2007,0000,18.35000,18.65000,17.90000,18.45000,9561000
11/14/2007,0000,19.05000,19.35000,18.80000,19.00000,8341000
11/15/2007,0000,18.95000,19.10000,18.70000,18.70000,4000000
11/16/2007,0000,18.00000,18.35000,18.00000,18.15000,5227000
11/19/2007,0000,18.30000,19.05000,18.10000,18.55000,11966000
11/20/2007,0000,18.00000,18.40000,17.80000,18.30000,5415000
11/21/2007,0000,18.45000,19.30000,18.45000,18.50000,12122000
11/22/2007,0000,18.50000,18.70000,18.15000,18.40000,6805000
11/23/2007,0000,18.50000,18.60000,17.65000,17.65000,5870000
11/26/2007,0000,17.95000,17.95000,17.20000,17.35000,8148000
11/27/2007,0000,17.00000,17.00000,16.15000,16.50000,8952000
11/28/2007,0000,16.70000,17.40000,16.60000,16.60000,8487000
11/29/2007,0000,17.05000,17.30000,16.50000,16.80000,7129000
11/30/2007,0000,17.00000,17.45000,16.90000,17.25000,7624000
12/03/2007,0000,17.35000,18.45000,17.35000,18.45000,17496000
12/04/2007,0000,18.70000,19.05000,18.60000,18.80000,22094000
12/05/2007,0000,18.80000,19.40000,18.55000,19.05000,14553000
12/06/2007,0000,19.60000,20.15000,19.35000,19.35000,19683000
12/07/2007,0000,19.80000,20.70000,19.60000,20.65000,28392000
12/10/2007,0000,20.60000,20.90000,20.10000,20.35000,16935000
12/11/2007,0000,20.50000,21.25000,20.50000,20.90000,23111000
12/12/2007,0000,20.70000,21.60000,20.70000,21.00000,28125000
12/13/2007,0000,21.25000,21.35000,19.55000,19.55000,21278000
12/14/2007,0000,19.30000,19.80000,18.25000,19.50000,14655000
12/17/2007,0000,19.40000,19.85000,18.40000,18.50000,12330000
12/18/2007,0000,18.50000,19.10000,17.50000,18.70000,14411000
12/19/2007,0000,19.00000,19.15000,18.40000,18.60000,9440000
12/20/2007,0000,18.60000,18.90000,17.90000,18.00000,6136000
12/21/2007,0000,18.10000,18.25000,17.50000,17.65000,7943000
12/24/2007,0000,18.85000,18.85000,18.85000,18.85000,7858000
12/25/2007,0000,19.45000,20.00000,19.40000,20.00000,21367000
12/26/2007,0000,19.80000,20.80000,19.45000,20.75000,13413000
12/27/2007,0000,20.75000,21.35000,20.55000,20.75000,23100000
12/28/2007,0000,20.40000,21.10000,20.30000,20.75000,12999000
12/31/2007,0000,20.95000,21.30000,20.75000,21.00000,10197000
01/02/2008,0000,21.00000,21.25000,20.15000,20.20000,11689000
01/03/2008,0000,19.80000,20.35000,19.60000,20.25000,7526000
01/04/2008,0000,20.35000,20.70000,20.10000,20.50000,8575000
01/07/2008,0000,19.70000,20.15000,19.10000,19.15000,10125000
01/08/2008,0000,19.15000,20.15000,19.15000,19.80000,9484000
01/09/2008,0000,19.80000,21.10000,19.80000,21.00000,24335000
01/10/2008,0000,21.40000,21.80000,20.55000,20.95000,18976000
01/11/2008,0000,21.30000,21.35000,20.55000,20.75000,11441000
01/14/2008,0000,21.40000,21.50000,20.85000,21.30000,14109000
01/15/2008,0000,21.50000,22.30000,21.05000,22.30000,34269000
01/16/2008,0000,21.80000,22.00000,20.75000,20.75000,16393000
01/17/2008,0000,20.75000,20.90000,19.30000,19.40000,20344000
01/18/2008,0000,18.30000,18.90000,18.05000,18.75000,14555000
01/21/2008,0000,18.65000,18.90000,18.40000,18.40000,7754000
01/22/2008,0000,17.15000,17.70000,17.15000,17.15000,8466000
01/23/2008,0000,17.15000,17.50000,15.95000,16.00000,14518000
01/24/2008,0000,17.00000,17.00000,16.20000,16.60000,11918000
01/25/2008,0000,16.85000,17.15000,16.85000,17.10000,6317000
01/28/2008,0000,16.90000,16.90000,16.40000,16.60000,5371000
01/29/2008,0000,17.10000,17.10000,16.40000,16.70000,7705000
01/30/2008,0000,17.00000,17.10000,16.75000,16.75000,5325000
01/31/2008,0000,16.75000,16.85000,15.85000,16.35000,5078000
02/01/2008,0000,16.50000,16.75000,16.40000,16.55000,5332000
02/12/2008,0000,16.45000,17.20000,16.30000,17.20000,5839000
02/13/2008,0000,17.80000,18.10000,17.50000,17.80000,11562000
02/14/2008,0000,18.10000,18.20000,17.80000,17.95000,7093000
02/15/2008,0000,17.95000,18.60000,17.65000,18.30000,10938000
02/18/2008,0000,18.80000,19.05000,18.50000,18.80000,13500000
02/19/2008,0000,18.95000,19.05000,18.50000,18.65000,9569000
02/20/2008,0000,18.80000,19.80000,18.75000,18.95000,18752000
02/21/2008,0000,19.50000,19.60000,19.00000,19.35000,9952000
02/22/2008,0000,19.20000,19.25000,18.95000,19.15000,4000000
02/25/2008,0000,19.35000,19.70000,19.25000,19.30000,10336000
02/26/2008,0000,19.60000,19.70000,19.30000,19.40000,10848000
02/27/2008,0000,19.70000,19.80000,19.50000,19.60000,7719000
02/29/2008,0000,19.50000,19.90000,19.30000,19.70000,6482000
03/03/2008,0000,19.40000,19.90000,19.05000,19.75000,8831000
03/04/2008,0000,19.80000,20.40000,19.70000,20.05000,10314000
03/05/2008,0000,20.30000,21.30000,20.05000,20.80000,26177000
03/06/2008,0000,21.20000,21.35000,20.50000,20.60000,10666000
03/07/2008,0000,20.30000,20.70000,19.85000,19.95000,7876000
03/10/2008,0000,19.95000,20.15000,19.65000,20.05000,5095000
03/11/2008,0000,19.80000,20.15000,19.80000,20.05000,4854000
03/12/2008,0000,20.50000,20.55000,19.00000,19.00000,6466000
03/13/2008,0000,19.25000,19.45000,18.95000,19.00000,4782000
03/14/2008,0000,19.20000,19.50000,18.90000,19.00000,3746000
03/17/2008,0000,19.20000,19.40000,19.00000,19.10000,4051000
03/18/2008,0000,19.30000,19.40000,19.05000,19.20000,3748000
03/19/2008,0000,19.50000,19.50000,19.10000,19.10000,4201000
03/20/2008,0000,19.15000,19.35000,19.10000,19.25000,3632000
03/21/2008,0000,19.60000,20.10000,19.50000,19.80000,10576000
03/24/2008,0000,20.90000,20.95000,20.10000,20.45000,8462000
03/25/2008,0000,20.45000,20.50000,20.00000,20.00000,5383000
03/26/2008,0000,20.10000,20.35000,20.00000,20.20000,3855000
03/27/2008,0000,20.40000,20.75000,20.20000,20.60000,10629000
03/28/2008,0000,20.70000,21.00000,20.25000,20.70000,11073000
03/31/2008,0000,20.70000,20.80000,20.15000,20.25000,4747000
04/01/2008,0000,20.20000,20.20000,19.35000,19.35000,8192000
04/02/2008,0000,19.50000,19.60000,19.35000,19.45000,3624000
04/03/2008,0000,19.50000,19.55000,19.15000,19.45000,3232000
04/07/2008,0000,19.40000,19.65000,19.20000,19.60000,4315000
04/08/2008,0000,19.60000,19.75000,19.40000,19.45000,2143000
04/09/2008,0000,19.45000,19.85000,19.45000,19.80000,2816000
04/10/2008,0000,20.20000,20.60000,20.05000,20.45000,11742000
04/11/2008,0000,20.60000,20.85000,20.25000,20.35000,9569000
04/14/2008,0000,20.35000,20.35000,19.85000,20.05000,4902000
04/15/2008,0000,20.10000,20.50000,20.10000,20.20000,4788000
04/16/2008,0000,20.30000,20.40000,20.00000,20.30000,7826000
04/17/2008,0000,20.50000,20.50000,20.10000,20.10000,6181000
04/18/2008,0000,20.10000,20.60000,20.10000,20.50000,6947000
04/21/2008,0000,20.60000,20.80000,20.30000,20.30000,6822000
04/22/2008,0000,20.35000,20.90000,20.25000,20.90000,12661000
04/23/2008,0000,21.20000,21.20000,20.55000,20.60000,15302000
04/24/2008,0000,20.60000,20.75000,20.15000,20.15000,8322000
04/25/2008,0000,20.15000,20.35000,19.60000,19.65000,8101000
04/28/2008,0000,19.65000,20.15000,19.50000,19.90000,3585000
04/29/2008,0000,19.90000,19.90000,19.50000,19.55000,3366000
04/30/2008,0000,19.55000,19.90000,19.55000,19.80000,2730000
05/02/2008,0000,20.10000,21.00000,20.10000,20.90000,23613000
05/05/2008,0000,21.00000,22.10000,21.00000,21.65000,29898000
05/06/2008,0000,21.80000,22.15000,21.25000,21.25000,12177000
05/07/2008,0000,21.50000,21.80000,21.00000,21.20000,12106000
05/08/2008,0000,21.20000,21.60000,21.15000,21.60000,8979000
05/09/2008,0000,22.10000,22.80000,21.80000,22.40000,35915000
05/12/2008,0000,22.80000,23.95000,22.70000,23.95000,44423000
05/13/2008,0000,24.30000,24.80000,23.80000,24.00000,47865000
05/14/2008,0000,24.40000,25.00000,23.80000,24.20000,31876000
05/15/2008,0000,23.90000,24.40000,23.70000,24.00000,20023000
05/16/2008,0000,24.15000,24.30000,23.60000,23.60000,16905000
05/19/2008,0000,23.75000,24.50000,23.45000,24.30000,25537000
05/20/2008,0000,24.25000,24.25000,23.25000,23.25000,22606000
05/21/2008,0000,23.10000,23.85000,22.80000,23.55000,17087000
05/22/2008,0000,23.40000,23.95000,23.20000,23.25000,14454000
05/23/2008,0000,23.25000,23.65000,22.55000,22.60000,10890000
05/26/2008,0000,22.60000,22.80000,22.30000,22.50000,8315000
05/27/2008,0000,22.80000,22.80000,22.35000,22.60000,6056000
05/28/2008,0000,22.75000,23.35000,22.50000,22.70000,13608000
05/29/2008,0000,22.90000,23.25000,21.15000,21.20000,15055000
05/30/2008,0000,21.20000,21.30000,20.20000,20.60000,13123000
06/02/2008,0000,20.50000,21.20000,20.30000,21.20000,4540000
06/03/2008,0000,21.10000,21.20000,20.75000,20.85000,4133000
06/04/2008,0000,20.80000,21.20000,20.60000,21.05000,4128000
06/05/2008,0000,21.65000,22.05000,21.50000,21.75000,16632000
06/06/2008,0000,21.95000,22.45000,21.90000,22.30000,11299000
06/10/2008,0000,22.50000,22.75000,21.60000,21.60000,7470000
06/11/2008,0000,21.60000,21.95000,21.05000,21.05000,7362000
06/12/2008,0000,20.80000,20.80000,19.60000,19.60000,11737000
06/13/2008,0000,19.80000,19.95000,19.20000,19.85000,7704000
06/16/2008,0000,20.20000,20.85000,20.00000,20.40000,5336000
06/17/2008,0000,20.80000,20.80000,20.05000,20.60000,4462000
06/18/2008,0000,20.55000,21.15000,20.35000,20.80000,4314000
06/19/2008,0000,20.40000,20.85000,20.30000,20.60000,3802000
06/20/2008,0000,20.10000,20.25000,19.20000,19.20000,13965000
06/23/2008,0000,18.20000,18.20000,17.90000,17.90000,9652000
06/24/2008,0000,17.25000,17.85000,16.75000,16.75000,12101000
06/25/2008,0000,16.75000,17.20000,16.30000,17.10000,6991000
06/26/2008,0000,17.10000,17.60000,17.00000,17.10000,6308000
06/27/2008,0000,15.95000,16.30000,15.95000,16.10000,7610000
06/30/2008,0000,16.40000,16.50000,16.10000,16.10000,4410000
07/01/2008,0000,16.20000,16.35000,15.00000,15.10000,8772000
07/02/2008,0000,15.10000,15.75000,15.10000,15.60000,8258000
07/03/2008,0000,15.30000,16.20000,14.90000,16.20000,5564000
07/04/2008,0000,16.15000,16.25000,15.55000,15.60000,4591000
07/07/2008,0000,15.60000,16.20000,15.40000,16.15000,3785000
07/08/2008,0000,16.15000,16.40000,15.55000,15.75000,5564000
07/09/2008,0000,16.30000,16.40000,15.95000,16.10000,6049000
07/10/2008,0000,15.80000,16.35000,15.80000,16.35000,4666000
07/11/2008,0000,16.20000,16.85000,16.00000,16.85000,7426000
07/14/2008,0000,16.80000,16.80000,16.25000,16.40000,5090000
07/15/2008,0000,15.90000,16.20000,15.30000,15.30000,9930000
07/16/2008,0000,15.00000,15.40000,14.60000,14.80000,6677000
07/17/2008,0000,15.10000,15.50000,15.00000,15.50000,7826000
07/18/2008,0000,15.70000,15.80000,14.65000,15.00000,8336000
07/21/2008,0000,15.40000,15.70000,15.20000,15.60000,11978000
07/22/2008,0000,14.10000,14.20000,13.80000,14.15000,7128000
07/23/2008,0000,14.35000,15.05000,14.30000,15.00000,8195000
07/24/2008,0000,15.20000,15.25000,14.85000,15.15000,5010000
07/25/2008,0000,14.80000,14.90000,14.55000,14.85000,3822000
07/29/2008,0000,14.60000,14.60000,14.25000,14.45000,2663000
07/30/2008,0000,14.80000,14.80000,14.35000,14.35000,2828000
07/31/2008,0000,14.50000,14.60000,13.90000,13.90000,3621000
08/01/2008,0000,13.70000,13.80000,13.50000,13.80000,3497000
08/04/2008,0000,13.70000,13.75000,13.50000,13.50000,1891000
08/05/2008,0000,13.50000,13.50000,12.60000,12.60000,6961000
08/06/2008,0000,12.95000,13.00000,12.60000,12.95000,6232000
08/07/2008,0000,13.00000,13.20000,12.80000,13.10000,3728000
08/08/2008,0000,13.00000,13.50000,12.95000,13.35000,4182000
08/11/2008,0000,13.70000,13.75000,13.45000,13.55000,3406000
08/12/2008,0000,13.55000,13.75000,13.40000,13.40000,3453000
08/13/2008,0000,13.30000,13.40000,13.10000,13.30000,2849000
08/14/2008,0000,13.30000,13.80000,13.20000,13.70000,5581000
08/15/2008,0000,13.80000,13.85000,13.30000,13.30000,2558000
08/18/2008,0000,13.30000,13.40000,12.90000,12.90000,1983000
08/19/2008,0000,12.60000,12.95000,12.60000,12.85000,1797000
08/20/2008,0000,12.85000,13.25000,12.80000,13.20000,2125000
08/21/2008,0000,13.30000,13.35000,13.00000,13.00000,2334000
08/22/2008,0000,13.70000,13.90000,13.55000,13.90000,15851000
08/25/2008,0000,14.20000,14.45000,14.00000,14.20000,10570000
08/26/2008,0000,14.05000,14.20000,13.90000,14.20000,3726000
08/27/2008,0000,14.20000,14.70000,14.20000,14.50000,6093000
08/28/2008,0000,14.50000,14.65000,14.20000,14.25000,3508000
08/29/2008,0000,14.50000,14.70000,14.40000,14.50000,4266000
09/01/2008,0000,14.45000,14.60000,14.25000,14.25000,3562000
09/02/2008,0000,14.25000,14.35000,14.00000,14.20000,3103000
09/03/2008,0000,14.05000,14.20000,13.30000,13.40000,3858000
09/04/2008,0000,13.20000,13.60000,12.90000,13.15000,4160000
09/05/2008,0000,12.70000,13.40000,12.70000,13.40000,2908000
09/08/2008,0000,13.80000,14.30000,13.70000,14.30000,5245000
09/09/2008,0000,14.20000,14.20000,13.40000,13.50000,3772000
09/10/2008,0000,13.10000,13.60000,13.10000,13.50000,3032000
09/11/2008,0000,13.50000,13.50000,13.00000,13.05000,2903000
09/12/2008,0000,13.15000,13.35000,12.85000,13.30000,2800000
09/15/2008,0000,13.10000,13.10000,12.40000,12.40000,3836000
09/16/2008,0000,11.55000,11.80000,11.55000,11.55000,3179000
09/17/2008,0000,12.20000,12.20000,10.80000,10.95000,5673000
09/18/2008,0000,10.20000,10.65000,10.20000,10.40000,7137000
09/19/2008,0000,11.10000,11.10000,10.75000,11.10000,3440000
09/22/2008,0000,11.50000,11.85000,11.40000,11.85000,5175000
09/23/2008,0000,11.55000,12.50000,11.55000,12.40000,5280000
09/24/2008,0000,12.30000,12.65000,12.05000,12.35000,3626000
09/25/2008,0000,12.25000,12.50000,12.05000,12.25000,2525000
09/26/2008,0000,12.50000,12.50000,11.95000,12.20000,3821000
09/30/2008,0000,11.35000,11.75000,11.35000,11.70000,4341000
10/01/2008,0000,12.00000,12.15000,11.80000,11.90000,2160000
10/02/2008,0000,11.90000,12.15000,11.90000,12.10000,1519000
10/03/2008,0000,11.80000,12.15000,11.50000,12.10000,2243000
10/06/2008,0000,11.90000,11.90000,11.55000,11.55000,1469000
10/07/2008,0000,10.80000,11.60000,10.80000,11.60000,2372000
10/08/2008,0000,11.05000,11.30000,10.80000,10.80000,3331000
10/09/2008,0000,10.90000,11.00000,10.40000,10.60000,2423000
10/13/2008,0000,10.25000,10.25000,10.25000,10.25000,545000
10/14/2008,0000,10.90000,10.95000,10.65000,10.95000,2630000
10/15/2008,0000,10.90000,10.90000,10.60000,10.60000,1742000
10/16/2008,0000,10.25000,10.25000,10.25000,10.25000,794000
10/17/2008,0000,9.90000,10.20000,9.90000,10.05000,8931000
10/20/2008,0000,9.90000,9.90000,9.70000,9.80000,2504000
10/21/2008,0000,10.00000,10.20000,9.80000,9.85000,1831000
10/22/2008,0000,9.52000,9.76000,9.51000,9.51000,1889000
10/23/2008,0000,9.18000,9.18000,9.18000,9.18000,543000
10/24/2008,0000,8.86000,8.86000,8.86000,8.86000,482000
10/27/2008,0000,8.24000,8.44000,8.24000,8.24000,2473000
10/28/2008,0000,7.67000,8.28000,7.67000,8.26000,4513000
10/29/2008,0000,8.81000,8.81000,8.26000,8.26000,3072000
10/30/2008,0000,8.36000,8.83000,8.31000,8.83000,2121000
10/31/2008,0000,8.90000,9.44000,8.83000,9.44000,3598000
11/03/2008,0000,9.63000,10.10000,9.54000,10.10000,5426000
11/04/2008,0000,10.30000,10.30000,9.71000,10.05000,3455000
11/05/2008,0000,10.30000,10.75000,10.30000,10.75000,6470000
11/06/2008,0000,10.10000,10.40000,10.00000,10.00000,4384000
11/07/2008,0000,10.00000,10.65000,9.50000,10.60000,3304000
11/10/2008,0000,10.60000,10.95000,10.30000,10.80000,3039000
11/11/2008,0000,10.55000,10.60000,10.05000,10.15000,3319000
11/12/2008,0000,10.30000,10.35000,9.92000,10.05000,1831000
11/13/2008,0000,9.90000,9.90000,9.41000,9.47000,1781000
11/14/2008,0000,9.70000,9.90000,9.65000,9.70000,1662000
11/17/2008,0000,9.60000,10.10000,9.54000,10.05000,1873000
11/18/2008,0000,9.95000,10.05000,9.75000,9.75000,1970000
11/19/2008,0000,10.00000,10.05000,9.68000,9.72000,1996000
11/20/2008,0000,9.40000,9.44000,9.05000,9.05000,2416000
11/21/2008,0000,8.50000,9.00000,8.50000,8.82000,2517000
11/24/2008,0000,9.00000,9.04000,8.71000,8.96000,1607000
11/25/2008,0000,9.23000,9.25000,9.00000,9.00000,1974000
11/26/2008,0000,9.10000,9.10000,8.92000,9.00000,1416000
11/27/2008,0000,9.16000,9.55000,9.10000,9.52000,2569000
11/28/2008,0000,9.60000,9.68000,9.42000,9.56000,2064000
12/01/2008,0000,9.88000,9.89000,9.60000,9.80000,2449000
12/02/2008,0000,9.50000,9.60000,9.41000,9.45000,1779000
12/03/2008,0000,9.60000,10.10000,9.55000,9.85000,5347000
12/04/2008,0000,10.10000,10.15000,9.61000,9.61000,4072000
12/05/2008,0000,9.51000,9.66000,9.30000,9.33000,1913000
12/08/2008,0000,9.60000,9.85000,9.45000,9.85000,2662000
12/09/2008,0000,10.05000,10.05000,9.85000,9.85000,2354000
12/10/2008,0000,9.85000,10.30000,9.70000,10.20000,5319000
12/11/2008,0000,10.20000,10.20000,9.91000,9.93000,3744000
12/12/2008,0000,10.00000,10.60000,9.95000,10.20000,13491000
12/15/2008,0000,10.60000,10.80000,10.35000,10.75000,8570000
12/16/2008,0000,10.70000,10.70000,10.35000,10.60000,3145000
12/17/2008,0000,10.70000,11.10000,10.55000,10.70000,8096000
12/18/2008,0000,10.90000,10.95000,10.65000,10.85000,2917000
12/19/2008,0000,10.70000,10.85000,10.40000,10.75000,4081000
12/22/2008,0000,10.75000,10.75000,10.10000,10.10000,2236000
12/23/2008,0000,10.00000,10.20000,9.50000,9.50000,3283000
12/24/2008,0000,9.20000,9.62000,9.20000,9.48000,1690000
12/25/2008,0000,9.60000,9.80000,9.50000,9.67000,2459000
12/26/2008,0000,9.56000,9.98000,9.56000,9.79000,2932000
12/29/2008,0000,9.71000,9.90000,9.68000,9.79000,1051000
12/30/2008,0000,9.85000,10.05000,9.85000,10.05000,2627000
12/31/2008,0000,10.10000,10.15000,9.91000,9.93000,1565000
01/05/2009,0000,10.10000,10.30000,10.10000,10.20000,2759000
01/06/2009,0000,10.40000,10.85000,10.25000,10.70000,8439000
01/07/2009,0000,10.90000,11.00000,10.60000,10.85000,5299000
01/08/2009,0000,10.80000,11.10000,10.45000,10.75000,9460000
01/09/2009,0000,10.90000,10.95000,10.50000,10.70000,5900000
01/12/2009,0000,10.65000,11.20000,10.65000,11.05000,10486000
01/13/2009,0000,10.95000,11.50000,10.90000,11.50000,8910000
01/14/2009,0000,11.55000,11.70000,11.25000,11.45000,5346000
01/15/2009,0000,11.05000,11.20000,10.65000,10.70000,2431000
01/16/2009,0000,10.70000,10.70000,10.55000,10.70000,2105000
01/19/2009,0000,11.20000,11.70000,11.05000,11.60000,6920000
01/20/2009,0000,11.60000,11.60000,11.20000,11.45000,2609000
01/21/2009,0000,11.15000,11.50000,11.15000,11.30000,2817000
02/02/2009,0000,11.40000,11.45000,11.15000,11.15000,1580000
02/03/2009,0000,11.50000,11.90000,11.50000,11.80000,4929000
02/04/2009,0000,11.80000,11.80000,11.40000,11.55000,1794000
02/05/2009,0000,11.55000,11.75000,11.45000,11.75000,3048000
02/06/2009,0000,11.90000,11.90000,11.65000,11.80000,4600000
02/09/2009,0000,12.00000,12.15000,11.50000,11.55000,4190000
02/10/2009,0000,11.60000,11.65000,11.45000,11.45000,1894000
02/11/2009,0000,11.30000,11.65000,11.20000,11.65000,2591000
02/12/2009,0000,11.55000,11.65000,11.15000,11.15000,2716000
02/13/2009,0000,11.35000,11.40000,11.20000,11.35000,1250000
02/16/2009,0000,11.60000,11.70000,11.30000,11.30000,3305000
02/17/2009,0000,11.25000,11.45000,10.90000,10.95000,3233000
02/18/2009,0000,10.55000,10.70000,10.20000,10.30000,6049000
02/19/2009,0000,10.30000,10.35000,9.93000,10.30000,4570000
02/20/2009,0000,10.30000,10.40000,10.00000,10.00000,3106000
02/23/2009,0000,10.00000,10.30000,9.90000,10.30000,1716000
02/24/2009,0000,10.15000,10.30000,10.05000,10.25000,1284000
02/25/2009,0000,10.40000,10.50000,10.15000,10.20000,2904000
02/26/2009,0000,9.80000,10.15000,9.80000,10.00000,2659000
02/27/2009,0000,10.00000,10.20000,9.97000,10.20000,1531000
03/02/2009,0000,10.10000,10.15000,9.97000,9.98000,1816000
03/03/2009,0000,9.79000,10.10000,9.79000,10.10000,3466000
03/04/2009,0000,10.20000,10.45000,10.10000,10.30000,5838000
03/05/2009,0000,10.60000,10.60000,10.40000,10.45000,4520000
03/06/2009,0000,10.30000,10.35000,10.20000,10.30000,1232000
03/09/2009,0000,10.30000,10.45000,10.25000,10.30000,1908000
03/10/2009,0000,10.35000,10.70000,10.35000,10.70000,3977000
03/11/2009,0000,10.95000,11.30000,10.90000,11.20000,7303000
03/12/2009,0000,11.20000,11.35000,10.95000,11.00000,3567000
03/13/2009,0000,11.20000,11.30000,11.00000,11.10000,4606000
03/16/2009,0000,11.30000,11.60000,11.15000,11.40000,6182000
03/17/2009,0000,11.60000,11.65000,11.30000,11.40000,4646000
03/18/2009,0000,11.60000,11.60000,11.15000,11.15000,3837000
03/19/2009,0000,11.15000,11.45000,11.15000,11.30000,3368000
03/20/2009,0000,11.45000,11.65000,11.30000,11.30000,5747000
03/23/2009,0000,11.50000,11.55000,11.35000,11.55000,3215000
03/24/2009,0000,11.70000,11.85000,11.60000,11.65000,6541000
03/25/2009,0000,11.65000,11.80000,11.45000,11.75000,6523000
03/26/2009,0000,11.75000,11.85000,11.50000,11.55000,7710000
03/27/2009,0000,11.75000,12.20000,11.60000,11.95000,15008000
03/30/2009,0000,12.00000,12.05000,11.25000,11.25000,7182000
03/31/2009,0000,11.30000,11.50000,11.25000,11.45000,4907000
04/01/2009,0000,11.55000,12.00000,11.55000,12.00000,8195000
04/02/2009,0000,12.20000,12.75000,12.00000,12.75000,14564000
04/03/2009,0000,12.90000,13.00000,12.35000,12.35000,11143000
04/06/2009,0000,12.40000,12.55000,12.05000,12.20000,7144000
04/07/2009,0000,12.25000,12.75000,12.25000,12.75000,8077000
04/08/2009,0000,12.65000,13.30000,12.50000,13.00000,12620000
04/09/2009,0000,13.20000,13.70000,13.20000,13.50000,13972000
04/10/2009,0000,13.90000,13.90000,13.25000,13.60000,19014000
04/13/2009,0000,13.50000,13.80000,13.40000,13.70000,10705000
04/14/2009,0000,13.50000,13.70000,13.25000,13.30000,7927000
04/15/2009,0000,13.00000,13.10000,12.60000,12.70000,14178000
04/16/2009,0000,12.80000,13.00000,12.65000,12.75000,12088000
04/17/2009,0000,12.90000,13.15000,11.90000,11.90000,15036000
04/20/2009,0000,12.00000,12.10000,11.40000,11.85000,5394000
04/21/2009,0000,11.50000,12.10000,11.50000,12.10000,3685000
04/22/2009,0000,12.10000,12.35000,12.05000,12.25000,5261000
04/23/2009,0000,12.25000,12.30000,11.80000,11.95000,4455000
04/24/2009,0000,12.25000,12.65000,12.15000,12.25000,7632000
04/27/2009,0000,12.35000,12.45000,11.70000,11.85000,4936000
04/28/2009,0000,11.85000,12.00000,11.20000,11.20000,4362000
04/29/2009,0000,11.20000,11.60000,11.05000,11.40000,4596000
04/30/2009,0000,11.80000,12.15000,11.65000,12.15000,7314000
05/04/2009,0000,12.50000,12.75000,12.15000,12.50000,8903000
05/05/2009,0000,12.65000,12.70000,12.00000,12.10000,6184000
05/06/2009,0000,12.00000,12.65000,12.00000,12.65000,8858000
05/07/2009,0000,12.70000,13.50000,12.50000,13.50000,23368000
05/08/2009,0000,13.80000,14.05000,13.35000,13.50000,20343000
05/11/2009,0000,13.60000,13.80000,13.30000,13.30000,9436000
05/12/2009,0000,13.10000,13.20000,12.40000,12.40000,10106000
05/13/2009,0000,12.60000,13.25000,12.55000,13.25000,13868000
05/14/2009,0000,13.00000,13.90000,12.80000,13.65000,21965000
05/15/2009,0000,13.90000,14.60000,13.80000,14.60000,48674000
05/18/2009,0000,14.70000,14.90000,14.10000,14.45000,24653000
05/19/2009,0000,14.75000,15.45000,14.65000,15.30000,45443000
05/20/2009,0000,15.45000,15.45000,14.80000,15.00000,14300000
05/21/2009,0000,15.15000,15.50000,14.85000,15.20000,15412000
05/22/2009,0000,15.15000,15.45000,14.90000,14.90000,13103000
05/25/2009,0000,15.50000,15.50000,14.95000,15.00000,13021000
05/26/2009,0000,15.40000,16.05000,15.40000,16.05000,36727000
05/27/2009,0000,16.35000,16.60000,15.60000,16.05000,31036000
06/01/2009,0000,16.20000,16.35000,15.70000,16.00000,13643000
06/02/2009,0000,16.15000,16.25000,15.55000,15.60000,15122000
06/03/2009,0000,15.50000,15.55000,14.80000,14.90000,9682000
06/04/2009,0000,15.10000,15.10000,14.60000,14.65000,5782000
06/05/2009,0000,14.85000,15.35000,14.70000,15.10000,12875000
06/08/2009,0000,16.15000,16.40000,15.20000,15.20000,15636000
06/09/2009,0000,15.20000,15.40000,14.15000,14.40000,12290000
06/10/2009,0000,14.60000,14.70000,14.00000,14.30000,5608000
06/11/2009,0000,14.50000,15.10000,14.20000,15.05000,9277000
06/12/2009,0000,15.05000,15.80000,15.05000,15.30000,16709000
06/15/2009,0000,15.20000,15.50000,14.30000,14.65000,9749000
06/16/2009,0000,14.50000,14.70000,13.90000,14.15000,6493000
06/17/2009,0000,14.10000,14.55000,14.10000,14.20000,3987000
06/18/2009,0000,14.30000,14.90000,14.10000,14.30000,6937000
06/19/2009,0000,14.30000,14.60000,14.30000,14.50000,3534000
06/22/2009,0000,14.60000,14.65000,14.30000,14.60000,3748000
06/23/2009,0000,14.20000,14.30000,14.00000,14.20000,5119000
06/24/2009,0000,14.00000,14.55000,13.90000,14.30000,7670000
06/25/2009,0000,14.45000,14.45000,14.15000,14.35000,4948000
06/26/2009,0000,14.50000,14.85000,14.45000,14.50000,8967000
06/29/2009,0000,14.60000,14.65000,14.15000,14.20000,4525000
06/30/2009,0000,14.50000,14.60000,14.30000,14.60000,5735000
07/01/2009,0000,14.60000,14.85000,14.50000,14.75000,5182000
07/02/2009,0000,14.90000,15.20000,14.85000,15.10000,7682000
07/03/2009,0000,14.65000,15.00000,14.65000,14.80000,4302000
07/06/2009,0000,14.95000,14.95000,14.70000,14.80000,3466000
07/07/2009,0000,14.80000,14.90000,14.50000,14.60000,5049000
07/08/2009,0000,14.60000,14.80000,14.55000,14.60000,3877000
07/09/2009,0000,14.65000,15.00000,14.65000,14.80000,5577000
07/10/2009,0000,15.00000,15.00000,14.55000,14.60000,3141000
07/13/2009,0000,14.80000,14.90000,13.90000,14.05000,4711000
07/14/2009,0000,14.10000,14.25000,14.10000,14.20000,2054000
07/15/2009,0000,14.20000,14.40000,14.15000,14.30000,3032000
07/16/2009,0000,14.50000,14.50000,14.20000,14.20000,3644000
07/17/2009,0000,14.40000,14.55000,14.00000,14.30000,5139000
07/20/2009,0000,14.50000,14.85000,14.30000,14.70000,7148000
07/21/2009,0000,14.85000,14.90000,14.55000,14.75000,5291000
07/22/2009,0000,14.85000,15.05000,14.75000,14.85000,7859000
07/23/2009,0000,14.90000,15.20000,14.85000,14.95000,8410000
07/24/2009,0000,15.20000,15.20000,14.80000,14.80000,4705000
07/27/2009,0000,15.10000,15.45000,15.00000,15.40000,13340000
07/28/2009,0000,15.45000,15.45000,15.10000,15.35000,7774000
07/29/2009,0000,15.40000,15.40000,14.85000,14.90000,6287000
07/30/2009,0000,14.85000,14.95000,14.60000,14.70000,3412000
07/31/2009,0000,14.95000,14.95000,14.65000,14.65000,3315000
08/03/2009,0000,14.65000,14.90000,14.60000,14.80000,3330000
08/04/2009,0000,15.00000,15.70000,14.95000,15.05000,18443000
08/05/2009,0000,15.30000,15.30000,14.40000,14.40000,8126000
08/06/2009,0000,14.40000,14.60000,14.25000,14.45000,3274000
08/10/2009,0000,14.45000,14.60000,14.40000,14.45000,1832000
08/11/2009,0000,14.60000,14.60000,14.30000,14.45000,1915000
08/12/2009,0000,14.45000,14.60000,14.40000,14.45000,1402000
08/13/2009,0000,14.45000,14.85000,14.45000,14.80000,3320000
08/14/2009,0000,15.00000,15.20000,14.75000,14.90000,3377000
08/17/2009,0000,15.50000,15.60000,15.10000,15.15000,12547000
08/18/2009,0000,15.10000,15.10000,14.40000,14.50000,5914000
08/19/2009,0000,14.60000,14.65000,14.20000,14.25000,6621000
08/20/2009,0000,14.30000,14.35000,14.00000,14.20000,4088000
08/21/2009,0000,14.30000,14.50000,14.00000,14.05000,4280000
08/24/2009,0000,14.30000,14.50000,14.30000,14.50000,2369000
08/25/2009,0000,14.55000,14.75000,14.40000,14.40000,4704000
08/26/2009,0000,14.50000,14.55000,14.20000,14.20000,2643000
08/27/2009,0000,14.05000,14.35000,14.00000,14.05000,3521000
08/28/2009,0000,14.05000,14.35000,14.05000,14.30000,2728000
08/31/2009,0000,14.35000,14.60000,14.25000,14.60000,3591000
09/01/2009,0000,14.70000,14.90000,14.55000,14.90000,6421000
09/02/2009,0000,14.80000,14.90000,14.60000,14.90000,3533000
09/03/2009,0000,14.80000,15.10000,14.75000,15.00000,5269000
09/04/2009,0000,15.10000,15.10000,14.75000,14.80000,4796000
09/07/2009,0000,14.80000,14.80000,14.65000,14.70000,3718000
09/08/2009,0000,14.75000,15.15000,14.75000,14.85000,7748000
09/09/2009,0000,14.85000,15.10000,14.85000,15.05000,6773000
09/10/2009,0000,15.10000,15.60000,14.90000,15.40000,17150000
09/11/2009,0000,15.40000,16.10000,15.30000,15.90000,26033000
09/14/2009,0000,16.00000,16.30000,15.65000,15.65000,14155000
09/15/2009,0000,15.65000,15.85000,15.50000,15.70000,5165000
09/16/2009,0000,15.95000,16.20000,15.85000,16.00000,11556000
09/17/2009,0000,16.30000,16.30000,15.70000,15.80000,8253000
09/18/2009,0000,15.80000,15.90000,15.60000,15.75000,5522000
09/21/2009,0000,15.85000,16.20000,15.70000,16.15000,7774000
09/22/2009,0000,16.10000,16.20000,15.85000,15.95000,4709000
09/23/2009,0000,15.95000,16.05000,15.45000,15.60000,6940000
09/24/2009,0000,15.40000,15.50000,15.10000,15.35000,5777000
09/25/2009,0000,15.15000,15.55000,15.10000,15.35000,3572000
09/28/2009,0000,15.35000,15.40000,15.15000,15.30000,1649000
09/29/2009,0000,15.30000,15.50000,15.20000,15.35000,2619000
09/30/2009,0000,15.40000,15.70000,15.20000,15.40000,3591000
10/01/2009,0000,15.50000,15.75000,15.40000,15.55000,3709000
10/02/2009,0000,15.25000,15.45000,15.25000,15.35000,2512000
10/05/2009,0000,15.30000,15.50000,15.30000,15.40000,1715000
10/06/2009,0000,15.45000,15.70000,15.40000,15.60000,3778000
10/07/2009,0000,15.60000,15.90000,15.60000,15.80000,5470000
10/08/2009,0000,16.00000,16.20000,15.80000,16.00000,11121000
10/09/2009,0000,16.00000,16.25000,15.90000,16.00000,6586000
10/12/2009,0000,16.20000,16.85000,16.15000,16.85000,16636000
10/13/2009,0000,16.85000,16.85000,16.45000,16.60000,9092000
10/14/2009,0000,16.65000,16.70000,16.45000,16.65000,6543000
10/15/2009,0000,16.80000,17.00000,16.40000,16.50000,7551000
10/16/2009,0000,16.65000,16.70000,16.30000,16.40000,3496000
10/19/2009,0000,16.50000,16.65000,16.40000,16.45000,3490000
10/20/2009,0000,16.55000,16.60000,16.20000,16.20000,4470000
10/21/2009,0000,16.20000,16.40000,16.10000,16.25000,3821000
10/22/2009,0000,16.25000,16.65000,16.20000,16.45000,7609000
10/23/2009,0000,16.50000,16.75000,16.25000,16.65000,9332000
10/26/2009,0000,16.80000,17.15000,16.55000,16.60000,13377000
10/27/2009,0000,16.50000,16.55000,16.15000,16.45000,5797000
10/28/2009,0000,16.45000,16.65000,16.05000,16.20000,4475000
10/29/2009,0000,16.00000,16.00000,15.10000,15.55000,9911000
10/30/2009,0000,15.60000,15.75000,15.55000,15.55000,3794000
11/02/2009,0000,16.30000,16.60000,16.00000,16.60000,18736000
11/03/2009,0000,16.80000,17.25000,16.80000,16.85000,24121000
11/04/2009,0000,17.10000,17.50000,16.90000,17.25000,16854000
11/05/2009,0000,17.25000,17.30000,16.90000,17.15000,8765000
11/06/2009,0000,17.20000,17.40000,16.90000,17.00000,10310000
11/09/2009,0000,17.10000,18.00000,17.10000,18.00000,16112000
11/10/2009,0000,18.20000,18.35000,17.65000,17.80000,12992000
11/11/2009,0000,17.80000,18.20000,17.65000,17.85000,11590000
11/12/2009,0000,18.00000,19.05000,18.00000,18.80000,28538000
11/13/2009,0000,18.85000,19.15000,18.70000,18.80000,17837000
11/16/2009,0000,18.95000,18.95000,18.65000,18.95000,11528000
11/17/2009,0000,19.10000,19.20000,18.70000,18.80000,9035000
11/18/2009,0000,18.80000,19.05000,18.80000,19.00000,8795000
11/19/2009,0000,19.05000,19.05000,18.70000,18.75000,5451000
11/20/2009,0000,18.95000,19.60000,18.95000,19.20000,18809000
11/23/2009,0000,19.50000,19.50000,19.15000,19.20000,5019000
11/24/2009,0000,19.25000,19.60000,19.15000,19.20000,8419000
11/25/2009,0000,19.10000,19.30000,18.95000,19.00000,5167000
11/26/2009,0000,19.00000,19.10000,18.50000,18.50000,8015000
11/27/2009,0000,18.10000,18.25000,18.00000,18.00000,7045000
11/30/2009,0000,18.10000,18.55000,18.10000,18.45000,5734000
12/01/2009,0000,18.55000,18.60000,18.35000,18.45000,3701000
12/02/2009,0000,19.50000,19.70000,19.30000,19.70000,19905000
12/03/2009,0000,19.65000,19.70000,19.10000,19.15000,11066000
12/04/2009,0000,19.15000,19.30000,18.95000,19.00000,5293000
12/07/2009,0000,19.15000,19.35000,19.10000,19.35000,5844000
12/08/2009,0000,19.40000,19.45000,19.05000,19.15000,4179000
12/09/2009,0000,19.00000,19.35000,18.90000,19.25000,7998000
12/11/2009,0000,18.95000,19.35000,18.90000,19.20000,4698000
12/14/2009,0000,19.20000,19.40000,19.10000,19.10000,3614000
12/15/2009,0000,19.20000,19.25000,18.95000,19.00000,3401000
12/16/2009,0000,19.20000,19.20000,18.95000,19.05000,3982000
12/17/2009,0000,19.10000,19.20000,18.90000,18.90000,2755000
12/18/2009,0000,18.80000,19.10000,18.80000,19.10000,2242000
12/21/2009,0000,19.10000,19.25000,19.05000,19.15000,2081000
12/22/2009,0000,19.20000,19.35000,19.15000,19.30000,4338000
12/23/2009,0000,19.30000,19.35000,19.10000,19.15000,2445000
12/25/2009,0000,19.10000,19.20000,19.10000,19.15000,1832000
04/02/2007,0000,10.10000,10.45000,10.00000,10.40000,15894000
04/03/2007,0000,10.50000,10.60000,10.30000,10.35000,11632000
04/04/2007,0000,10.55000,10.85000,10.50000,10.80000,29866000
04/09/2007,0000,10.90000,11.55000,10.90000,11.55000,31334000
04/10/2007,0000,11.50000,11.85000,11.35000,11.55000,28666000
04/11/2007,0000,11.65000,11.65000,11.35000,11.40000,11407000
04/12/2007,0000,11.35000,11.60000,11.35000,11.50000,7471000
04/13/2007,0000,11.55000,11.65000,11.30000,11.35000,10232000
04/16/2007,0000,11.90000,12.05000,11.70000,11.80000,12030000
04/17/2007,0000,11.85000,12.20000,11.50000,11.85000,19742000
04/18/2007,0000,12.00000,12.05000,11.65000,11.85000,8139000
04/19/2007,0000,11.80000,12.00000,11.70000,11.80000,12425000
04/20/2007,0000,11.85000,11.90000,11.55000,11.75000,6185000
04/23/2007,0000,11.90000,12.25000,11.90000,11.95000,14386000
04/24/2007,0000,11.95000,12.05000,11.65000,11.70000,7078000
04/25/2007,0000,11.65000,11.70000,11.40000,11.40000,6064000
04/26/2007,0000,11.45000,11.70000,11.25000,11.35000,9268000
04/27/2007,0000,11.30000,11.35000,11.05000,11.10000,6404000
04/30/2007,0000,11.10000,11.20000,10.75000,10.90000,4751000
05/02/2007,0000,10.90000,11.00000,10.75000,10.80000,2547000
05/03/2007,0000,10.95000,10.95000,10.55000,10.65000,4537000
05/04/2007,0000,10.80000,11.15000,10.80000,11.15000,5350000
05/07/2007,0000,11.40000,11.40000,11.05000,11.10000,3233000
05/08/2007,0000,11.10000,11.20000,11.00000,11.05000,1151000
05/09/2007,0000,11.10000,11.10000,10.95000,10.95000,1676000
05/10/2007,0000,11.00000,11.05000,10.80000,10.85000,2465000
05/11/2007,0000,11.00000,11.15000,10.90000,11.00000,3936000
05/14/2007,0000,11.10000,11.15000,10.85000,11.00000,2189000
05/15/2007,0000,11.00000,11.25000,10.90000,11.00000,8774000
05/16/2007,0000,11.00000,11.05000,10.75000,11.00000,4898000
05/17/2007,0000,11.15000,11.55000,11.15000,11.30000,17461000
05/18/2007,0000,11.35000,11.45000,11.10000,11.15000,5732000
05/21/2007,0000,11.15000,11.25000,11.05000,11.10000,4011000
05/22/2007,0000,11.10000,11.20000,11.00000,11.05000,3302000
05/23/2007,0000,11.00000,11.30000,11.00000,11.05000,7571000
05/24/2007,0000,11.10000,11.15000,10.85000,11.05000,3149000
05/25/2007,0000,11.00000,11.00000,10.90000,11.00000,1396000
05/28/2007,0000,11.15000,11.15000,10.90000,10.95000,1693000
05/29/2007,0000,11.00000,11.00000,10.80000,10.85000,2328000
05/30/2007,0000,10.85000,10.90000,10.70000,10.75000,2882000
05/31/2007,0000,10.75000,10.85000,10.70000,10.75000,2512000
06/01/2007,0000,10.75000,11.00000,10.75000,11.00000,3183000
06/04/2007,0000,11.10000,11.10000,10.85000,10.95000,2273000
06/05/2007,0000,10.90000,10.95000,10.70000,10.80000,2980000
06/06/2007,0000,10.80000,11.15000,10.80000,11.10000,10662000
06/07/2007,0000,11.10000,11.10000,10.90000,11.00000,2008000
06/08/2007,0000,10.90000,11.15000,10.85000,10.95000,8535000
06/11/2007,0000,10.90000,11.00000,10.90000,10.90000,2358000
06/12/2007,0000,10.90000,11.10000,10.90000,10.95000,3285000
06/13/2007,0000,10.95000,11.05000,10.90000,10.95000,3004000
06/14/2007,0000,11.00000,11.05000,10.90000,10.95000,3358000
06/15/2007,0000,11.00000,11.05000,10.95000,11.00000,3351000
06/20/2007,0000,11.10000,11.60000,11.05000,11.50000,21235000
06/21/2007,0000,11.40000,11.45000,11.15000,11.30000,7654000
06/22/2007,0000,11.30000,11.55000,11.20000,11.40000,17790000
06/25/2007,0000,11.85000,12.20000,11.75000,12.00000,30076000
06/26/2007,0000,12.00000,12.10000,11.65000,11.80000,8822000
06/27/2007,0000,11.80000,11.85000,11.65000,11.75000,5248000
06/28/2007,0000,11.75000,12.05000,11.75000,11.90000,11445000
06/29/2007,0000,12.05000,12.15000,11.90000,11.95000,8599000
07/02/2007,0000,12.00000,12.40000,12.00000,12.30000,18874000
07/03/2007,0000,12.55000,12.55000,12.15000,12.20000,8868000
07/04/2007,0000,12.30000,12.50000,12.20000,12.25000,18925000
07/05/2007,0000,12.50000,12.80000,12.35000,12.70000,24020000
07/06/2007,0000,12.80000,13.20000,12.80000,13.00000,27466000
07/09/2007,0000,13.20000,13.25000,12.90000,13.10000,13869000
07/10/2007,0000,13.10000,13.15000,12.90000,13.00000,10832000
07/11/2007,0000,13.00000,13.70000,12.90000,13.50000,29795000
07/12/2007,0000,13.80000,13.80000,13.40000,13.50000,16456000
07/13/2007,0000,13.75000,14.10000,13.60000,13.75000,19022000
07/16/2007,0000,14.00000,14.25000,13.70000,13.85000,15623000
07/17/2007,0000,14.10000,14.15000,13.90000,14.10000,10589000
07/18/2007,0000,14.10000,14.30000,13.90000,14.25000,19486000
07/19/2007,0000,13.70000,13.90000,13.40000,13.45000,14856000
07/20/2007,0000,13.75000,13.90000,13.20000,13.70000,14558000
07/23/2007,0000,13.90000,14.30000,13.75000,13.95000,22774000
07/24/2007,0000,14.25000,14.90000,14.15000,14.90000,43142000
07/25/2007,0000,14.80000,15.20000,14.35000,14.80000,26569000
07/26/2007,0000,15.00000,15.25000,14.00000,14.00000,21528000
07/27/2007,0000,13.45000,13.90000,13.30000,13.30000,14554000
07/30/2007,0000,13.10000,13.80000,13.10000,13.75000,7492000
07/31/2007,0000,14.00000,14.65000,13.85000,14.15000,13379000
08/01/2007,0000,14.15000,14.40000,13.30000,13.40000,9603000
08/02/2007,0000,13.80000,13.80000,12.90000,13.35000,7305000
08/03/2007,0000,13.70000,13.80000,13.35000,13.50000,7174000
08/06/2007,0000,13.20000,13.30000,13.05000,13.25000,2890000
08/07/2007,0000,13.40000,13.45000,13.10000,13.10000,2642000
08/08/2007,0000,13.30000,13.45000,13.20000,13.35000,2504000
08/09/2007,0000,13.60000,13.75000,13.35000,13.60000,8807000
08/10/2007,0000,13.00000,13.40000,13.00000,13.30000,4797000
08/13/2007,0000,13.60000,13.60000,13.10000,13.15000,3895000
08/14/2007,0000,13.15000,13.40000,13.05000,13.20000,2757000
08/15/2007,0000,13.00000,13.30000,12.40000,12.70000,6032000
08/16/2007,0000,12.70000,12.85000,11.90000,12.00000,6591000
08/17/2007,0000,12.00000,12.35000,11.30000,11.65000,6554000
08/20/2007,0000,12.25000,12.30000,12.00000,12.20000,4802000
08/21/2007,0000,12.30000,12.50000,12.15000,12.20000,2969000
08/22/2007,0000,12.30000,12.45000,12.20000,12.30000,2662000
08/23/2007,0000,12.50000,12.65000,12.40000,12.60000,4458000
08/24/2007,0000,12.80000,13.45000,12.75000,13.45000,18311000
08/27/2007,0000,13.80000,14.15000,13.65000,13.75000,17130000
08/28/2007,0000,13.80000,13.80000,13.40000,13.50000,6825000
08/29/2007,0000,13.20000,13.45000,13.00000,13.40000,5422000
08/30/2007,0000,13.75000,14.30000,13.70000,14.00000,30452000
08/31/2007,0000,14.00000,14.40000,13.80000,14.30000,17224000
09/03/2007,0000,14.70000,15.30000,14.70000,15.30000,44377000
09/04/2007,0000,15.50000,15.60000,14.80000,14.95000,34850000
09/05/2007,0000,15.05000,15.10000,14.40000,14.50000,11383000
09/06/2007,0000,14.40000,15.00000,14.30000,14.95000,16225000
09/07/2007,0000,15.00000,15.20000,14.75000,14.95000,10531000
09/10/2007,0000,15.95000,15.95000,15.85000,15.95000,39401000
09/11/2007,0000,17.05000,17.05000,16.80000,17.05000,37324000
09/12/2007,0000,18.05000,18.10000,17.20000,17.30000,76553000
09/13/2007,0000,17.30000,18.50000,17.00000,18.50000,83777000
09/14/2007,0000,18.65000,18.85000,18.10000,18.35000,54024000
09/17/2007,0000,18.30000,18.55000,18.00000,18.00000,24890000
09/19/2007,0000,18.20000,18.70000,17.90000,18.25000,45755000
09/20/2007,0000,18.25000,18.45000,17.00000,17.00000,35952000
09/21/2007,0000,16.80000,17.60000,16.80000,17.40000,20209000
09/26/2007,0000,17.80000,18.60000,17.55000,18.60000,33601000
09/27/2007,0000,19.20000,19.35000,18.50000,19.00000,45627000
09/28/2007,0000,19.00000,19.20000,18.65000,18.70000,18286000
10/01/2007,0000,19.40000,20.30000,18.90000,20.20000,44341000
10/02/2007,0000,20.20000,21.20000,20.00000,20.30000,49224000
10/03/2007,0000,20.30000,20.95000,20.15000,20.30000,29792000
10/04/2007,0000,20.20000,20.20000,19.30000,19.55000,18816000
10/05/2007,0000,19.45000,20.65000,19.45000,20.55000,20091000
10/08/2007,0000,21.15000,21.90000,20.80000,21.90000,40765000
10/09/2007,0000,22.30000,22.70000,21.80000,22.40000,49455000
10/11/2007,0000,22.65000,22.65000,21.80000,22.15000,17617000
10/12/2007,0000,22.20000,23.70000,22.20000,23.00000,57134000
10/15/2007,0000,23.20000,24.05000,22.80000,23.10000,52226000
10/16/2007,0000,23.10000,24.30000,22.80000,24.30000,41422000
10/17/2007,0000,24.30000,24.50000,23.65000,23.65000,22919000
10/18/2007,0000,23.70000,23.75000,22.50000,22.70000,28033000
10/19/2007,0000,22.70000,23.95000,22.70000,23.95000,31908000
10/22/2007,0000,23.00000,24.20000,23.00000,23.20000,30472000
10/23/2007,0000,23.50000,23.60000,22.50000,22.50000,22607000
10/24/2007,0000,22.60000,23.30000,22.30000,22.45000,20168000
10/25/2007,0000,22.85000,23.10000,22.10000,22.50000,16072000
10/26/2007,0000,23.10000,23.45000,22.85000,23.10000,22067000
10/29/2007,0000,23.50000,23.70000,22.90000,23.25000,22039000
10/30/2007,0000,23.25000,23.40000,22.35000,22.40000,12330000
10/31/2007,0000,22.40000,22.65000,20.85000,21.60000,34485000
11/01/2007,0000,21.60000,21.80000,20.10000,20.10000,18050000
11/02/2007,0000,19.00000,20.10000,18.75000,19.70000,19301000
11/05/2007,0000,19.70000,20.80000,19.40000,20.75000,18870000
11/06/2007,0000,20.80000,20.80000,20.10000,20.10000,8828000
11/07/2007,0000,20.30000,20.75000,20.10000,20.10000,9455000
11/08/2007,0000,19.60000,19.80000,18.70000,18.70000,13060000
11/09/2007,0000,18.80000,19.45000,17.60000,19.15000,17072000
11/12/2007,0000,18.60000,18.90000,18.15000,18.35000,8616000
11/13/2007,0000,18.35000,18.65000,17.90000,18.45000,9561000
11/14/2007,0000,19.05000,19.35000,18.80000,19.00000,8341000
11/15/2007,0000,18.95000,19.10000,18.70000,18.70000,4000000
11/16/2007,0000,18.00000,18.35000,18.00000,18.15000,5227000
11/19/2007,0000,18.30000,19.05000,18.10000,18.55000,11966000
11/20/2007,0000,18.00000,18.40000,17.80000,18.30000,5415000
11/21/2007,0000,18.45000,19.30000,18.45000,18.50000,12122000
11/22/2007,0000,18.50000,18.70000,18.15000,18.40000,6805000
11/23/2007,0000,18.50000,18.60000,17.65000,17.65000,5870000
11/26/2007,0000,17.95000,17.95000,17.20000,17.35000,8148000
11/27/2007,0000,17.00000,17.00000,16.15000,16.50000,8952000
11/28/2007,0000,16.70000,17.40000,16.60000,16.60000,8487000
11/29/2007,0000,17.05000,17.30000,16.50000,16.80000,7129000
11/30/2007,0000,17.00000,17.45000,16.90000,17.25000,7624000
12/03/2007,0000,17.35000,18.45000,17.35000,18.45000,17496000
12/04/2007,0000,18.70000,19.05000,18.60000,18.80000,22094000
12/05/2007,0000,18.80000,19.40000,18.55000,19.05000,14553000
12/06/2007,0000,19.60000,20.15000,19.35000,19.35000,19683000
12/07/2007,0000,19.80000,20.70000,19.60000,20.65000,28392000
12/10/2007,0000,20.60000,20.90000,20.10000,20.35000,16935000
12/11/2007,0000,20.50000,21.25000,20.50000,20.90000,23111000
12/12/2007,0000,20.70000,21.60000,20.70000,21.00000,28125000
12/13/2007,0000,21.25000,21.35000,19.55000,19.55000,21278000
12/14/2007,0000,19.30000,19.80000,18.25000,19.50000,14655000
12/17/2007,0000,19.40000,19.85000,18.40000,18.50000,12330000
12/18/2007,0000,18.50000,19.10000,17.50000,18.70000,14411000
12/19/2007,0000,19.00000,19.15000,18.40000,18.60000,9440000
12/20/2007,0000,18.60000,18.90000,17.90000,18.00000,6136000
12/21/2007,0000,18.10000,18.25000,17.50000,17.65000,7943000
12/24/2007,0000,18.85000,18.85000,18.85000,18.85000,7858000
12/25/2007,0000,19.45000,20.00000,19.40000,20.00000,21367000
12/26/2007,0000,19.80000,20.80000,19.45000,20.75000,13413000
12/27/2007,0000,20.75000,21.35000,20.55000,20.75000,23100000
12/28/2007,0000,20.40000,21.10000,20.30000,20.75000,12999000
12/31/2007,0000,20.95000,21.30000,20.75000,21.00000,10197000
01/02/2008,0000,21.00000,21.25000,20.15000,20.20000,11689000
01/03/2008,0000,19.80000,20.35000,19.60000,20.25000,7526000
01/04/2008,0000,20.35000,20.70000,20.10000,20.50000,8575000
01/07/2008,0000,19.70000,20.15000,19.10000,19.15000,10125000
01/08/2008,0000,19.15000,20.15000,19.15000,19.80000,9484000
01/09/2008,0000,19.80000,21.10000,19.80000,21.00000,24335000
01/10/2008,0000,21.40000,21.80000,20.55000,20.95000,18976000
01/11/2008,0000,21.30000,21.35000,20.55000,20.75000,11441000
01/14/2008,0000,21.40000,21.50000,20.85000,21.30000,14109000
01/15/2008,0000,21.50000,22.30000,21.05000,22.30000,34269000
01/16/2008,0000,21.80000,22.00000,20.75000,20.75000,16393000
01/17/2008,0000,20.75000,20.90000,19.30000,19.40000,20344000
01/18/2008,0000,18.30000,18.90000,18.05000,18.75000,14555000
01/21/2008,0000,18.65000,18.90000,18.40000,18.40000,7754000
01/22/2008,0000,17.15000,17.70000,17.15000,17.15000,8466000
01/23/2008,0000,17.15000,17.50000,15.95000,16.00000,14518000
01/24/2008,0000,17.00000,17.00000,16.20000,16.60000,11918000
01/25/2008,0000,16.85000,17.15000,16.85000,17.10000,6317000
01/28/2008,0000,16.90000,16.90000,16.40000,16.60000,5371000
01/29/2008,0000,17.10000,17.10000,16.40000,16.70000,7705000
01/30/2008,0000,17.00000,17.10000,16.75000,16.75000,5325000
01/31/2008,0000,16.75000,16.85000,15.85000,16.35000,5078000
02/01/2008,0000,16.50000,16.75000,16.40000,16.55000,5332000
02/12/2008,0000,16.45000,17.20000,16.30000,17.20000,5839000
02/13/2008,0000,17.80000,18.10000,17.50000,17.80000,11562000
02/14/2008,0000,18.10000,18.20000,17.80000,17.95000,7093000
02/15/2008,0000,17.95000,18.60000,17.65000,18.30000,10938000
02/18/2008,0000,18.80000,19.05000,18.50000,18.80000,13500000
02/19/2008,0000,18.95000,19.05000,18.50000,18.65000,9569000
02/20/2008,0000,18.80000,19.80000,18.75000,18.95000,18752000
02/21/2008,0000,19.50000,19.60000,19.00000,19.35000,9952000
02/22/2008,0000,19.20000,19.25000,18.95000,19.15000,4000000
02/25/2008,0000,19.35000,19.70000,19.25000,19.30000,10336000
02/26/2008,0000,19.60000,19.70000,19.30000,19.40000,10848000
02/27/2008,0000,19.70000,19.80000,19.50000,19.60000,7719000
02/29/2008,0000,19.50000,19.90000,19.30000,19.70000,6482000
03/03/2008,0000,19.40000,19.90000,19.05000,19.75000,8831000
03/04/2008,0000,19.80000,20.40000,19.70000,20.05000,10314000
03/05/2008,0000,20.30000,21.30000,20.05000,20.80000,26177000
03/06/2008,0000,21.20000,21.35000,20.50000,20.60000,10666000
03/07/2008,0000,20.30000,20.70000,19.85000,19.95000,7876000
03/10/2008,0000,19.95000,20.15000,19.65000,20.05000,5095000
03/11/2008,0000,19.80000,20.15000,19.80000,20.05000,4854000
03/12/2008,0000,20.50000,20.55000,19.00000,19.00000,6466000
03/13/2008,0000,19.25000,19.45000,18.95000,19.00000,4782000
03/14/2008,0000,19.20000,19.50000,18.90000,19.00000,3746000
03/17/2008,0000,19.20000,19.40000,19.00000,19.10000,4051000
03/18/2008,0000,19.30000,19.40000,19.05000,19.20000,3748000
03/19/2008,0000,19.50000,19.50000,19.10000,19.10000,4201000
03/20/2008,0000,19.15000,19.35000,19.10000,19.25000,3632000
03/21/2008,0000,19.60000,20.10000,19.50000,19.80000,10576000
03/24/2008,0000,20.90000,20.95000,20.10000,20.45000,8462000
03/25/2008,0000,20.45000,20.50000,20.00000,20.00000,5383000
03/26/2008,0000,20.10000,20.35000,20.00000,20.20000,3855000
03/27/2008,0000,20.40000,20.75000,20.20000,20.60000,10629000
03/28/2008,0000,20.70000,21.00000,20.25000,20.70000,11073000
03/31/2008,0000,20.70000,20.80000,20.15000,20.25000,4747000
04/01/2008,0000,20.20000,20.20000,19.35000,19.35000,8192000
04/02/2008,0000,19.50000,19.60000,19.35000,19.45000,3624000
04/03/2008,0000,19.50000,19.55000,19.15000,19.45000,3232000
04/07/2008,0000,19.40000,19.65000,19.20000,19.60000,4315000
04/08/2008,0000,19.60000,19.75000,19.40000,19.45000,2143000
04/09/2008,0000,19.45000,19.85000,19.45000,19.80000,2816000
04/10/2008,0000,20.20000,20.60000,20.05000,20.45000,11742000
04/11/2008,0000,20.60000,20.85000,20.25000,20.35000,9569000
04/14/2008,0000,20.35000,20.35000,19.85000,20.05000,4902000
04/15/2008,0000,20.10000,20.50000,20.10000,20.20000,4788000
04/16/2008,0000,20.30000,20.40000,20.00000,20.30000,7826000
04/17/2008,0000,20.50000,20.50000,20.10000,20.10000,6181000
04/18/2008,0000,20.10000,20.60000,20.10000,20.50000,6947000
04/21/2008,0000,20.60000,20.80000,20.30000,20.30000,6822000
04/22/2008,0000,20.35000,20.90000,20.25000,20.90000,12661000
04/23/2008,0000,21.20000,21.20000,20.55000,20.60000,15302000
04/24/2008,0000,20.60000,20.75000,20.15000,20.15000,8322000
04/25/2008,0000,20.15000,20.35000,19.60000,19.65000,8101000
04/28/2008,0000,19.65000,20.15000,19.50000,19.90000,3585000
04/29/2008,0000,19.90000,19.90000,19.50000,19.55000,3366000
04/30/2008,0000,19.55000,19.90000,19.55000,19.80000,2730000
05/02/2008,0000,20.10000,21.00000,20.10000,20.90000,23613000
05/05/2008,0000,21.00000,22.10000,21.00000,21.65000,29898000
05/06/2008,0000,21.80000,22.15000,21.25000,21.25000,12177000
05/07/2008,0000,21.50000,21.80000,21.00000,21.20000,12106000
05/08/2008,0000,21.20000,21.60000,21.15000,21.60000,8979000
05/09/2008,0000,22.10000,22.80000,21.80000,22.40000,35915000
05/12/2008,0000,22.80000,23.95000,22.70000,23.95000,44423000
05/13/2008,0000,24.30000,24.80000,23.80000,24.00000,47865000
05/14/2008,0000,24.40000,25.00000,23.80000,24.20000,31876000
05/15/2008,0000,23.90000,24.40000,23.70000,24.00000,20023000
05/16/2008,0000,24.15000,24.30000,23.60000,23.60000,16905000
05/19/2008,0000,23.75000,24.50000,23.45000,24.30000,25537000
05/20/2008,0000,24.25000,24.25000,23.25000,23.25000,22606000
05/21/2008,0000,23.10000,23.85000,22.80000,23.55000,17087000
05/22/2008,0000,23.40000,23.95000,23.20000,23.25000,14454000
05/23/2008,0000,23.25000,23.65000,22.55000,22.60000,10890000
05/26/2008,0000,22.60000,22.80000,22.30000,22.50000,8315000
05/27/2008,0000,22.80000,22.80000,22.35000,22.60000,6056000
05/28/2008,0000,22.75000,23.35000,22.50000,22.70000,13608000
05/29/2008,0000,22.90000,23.25000,21.15000,21.20000,15055000
05/30/2008,0000,21.20000,21.30000,20.20000,20.60000,13123000
06/02/2008,0000,20.50000,21.20000,20.30000,21.20000,4540000
06/03/2008,0000,21.10000,21.20000,20.75000,20.85000,4133000
06/04/2008,0000,20.80000,21.20000,20.60000,21.05000,4128000
06/05/2008,0000,21.65000,22.05000,21.50000,21.75000,16632000
06/06/2008,0000,21.95000,22.45000,21.90000,22.30000,11299000
06/10/2008,0000,22.50000,22.75000,21.60000,21.60000,7470000
06/11/2008,0000,21.60000,21.95000,21.05000,21.05000,7362000
06/12/2008,0000,20.80000,20.80000,19.60000,19.60000,11737000
06/13/2008,0000,19.80000,19.95000,19.20000,19.85000,7704000
06/16/2008,0000,20.20000,20.85000,20.00000,20.40000,5336000
06/17/2008,0000,20.80000,20.80000,20.05000,20.60000,4462000
06/18/2008,0000,20.55000,21.15000,20.35000,20.80000,4314000
06/19/2008,0000,20.40000,20.85000,20.30000,20.60000,3802000
06/20/2008,0000,20.10000,20.25000,19.20000,19.20000,13965000
06/23/2008,0000,18.20000,18.20000,17.90000,17.90000,9652000
06/24/2008,0000,17.25000,17.85000,16.75000,16.75000,12101000
06/25/2008,0000,16.75000,17.20000,16.30000,17.10000,6991000
06/26/2008,0000,17.10000,17.60000,17.00000,17.10000,6308000
06/27/2008,0000,15.95000,16.30000,15.95000,16.10000,7610000
06/30/2008,0000,16.40000,16.50000,16.10000,16.10000,4410000
07/01/2008,0000,16.20000,16.35000,15.00000,15.10000,8772000
07/02/2008,0000,15.10000,15.75000,15.10000,15.60000,8258000
07/03/2008,0000,15.30000,16.20000,14.90000,16.20000,5564000
07/04/2008,0000,16.15000,16.25000,15.55000,15.60000,4591000
07/07/2008,0000,15.60000,16.20000,15.40000,16.15000,3785000
07/08/2008,0000,16.15000,16.40000,15.55000,15.75000,5564000
07/09/2008,0000,16.30000,16.40000,15.95000,16.10000,6049000
07/10/2008,0000,15.80000,16.35000,15.80000,16.35000,4666000
07/11/2008,0000,16.20000,16.85000,16.00000,16.85000,7426000
07/14/2008,0000,16.80000,16.80000,16.25000,16.40000,5090000
07/15/2008,0000,15.90000,16.20000,15.30000,15.30000,9930000
07/16/2008,0000,15.00000,15.40000,14.60000,14.80000,6677000
07/17/2008,0000,15.10000,15.50000,15.00000,15.50000,7826000
07/18/2008,0000,15.70000,15.80000,14.65000,15.00000,8336000
07/21/2008,0000,15.40000,15.70000,15.20000,15.60000,11978000
07/22/2008,0000,14.10000,14.20000,13.80000,14.15000,7128000
07/23/2008,0000,14.35000,15.05000,14.30000,15.00000,8195000
07/24/2008,0000,15.20000,15.25000,14.85000,15.15000,5010000
07/25/2008,0000,14.80000,14.90000,14.55000,14.85000,3822000
07/29/2008,0000,14.60000,14.60000,14.25000,14.45000,2663000
07/30/2008,0000,14.80000,14.80000,14.35000,14.35000,2828000
07/31/2008,0000,14.50000,14.60000,13.90000,13.90000,3621000
08/01/2008,0000,13.70000,13.80000,13.50000,13.80000,3497000
08/04/2008,0000,13.70000,13.75000,13.50000,13.50000,1891000
08/05/2008,0000,13.50000,13.50000,12.60000,12.60000,6961000
08/06/2008,0000,12.95000,13.00000,12.60000,12.95000,6232000
08/07/2008,0000,13.00000,13.20000,12.80000,13.10000,3728000
08/08/2008,0000,13.00000,13.50000,12.95000,13.35000,4182000
08/11/2008,0000,13.70000,13.75000,13.45000,13.55000,3406000
08/12/2008,0000,13.55000,13.75000,13.40000,13.40000,3453000
08/13/2008,0000,13.30000,13.40000,13.10000,13.30000,2849000
08/14/2008,0000,13.30000,13.80000,13.20000,13.70000,5581000
08/15/2008,0000,13.80000,13.85000,13.30000,13.30000,2558000
08/18/2008,0000,13.30000,13.40000,12.90000,12.90000,1983000
08/19/2008,0000,12.60000,12.95000,12.60000,12.85000,1797000
08/20/2008,0000,12.85000,13.25000,12.80000,13.20000,2125000
08/21/2008,0000,13.30000,13.35000,13.00000,13.00000,2334000
08/22/2008,0000,13.70000,13.90000,13.55000,13.90000,15851000
08/25/2008,0000,14.20000,14.45000,14.00000,14.20000,10570000
08/26/2008,0000,14.05000,14.20000,13.90000,14.20000,3726000
08/27/2008,0000,14.20000,14.70000,14.20000,14.50000,6093000
08/28/2008,0000,14.50000,14.65000,14.20000,14.25000,3508000
08/29/2008,0000,14.50000,14.70000,14.40000,14.50000,4266000
09/01/2008,0000,14.45000,14.60000,14.25000,14.25000,3562000
09/02/2008,0000,14.25000,14.35000,14.00000,14.20000,3103000
09/03/2008,0000,14.05000,14.20000,13.30000,13.40000,3858000
09/04/2008,0000,13.20000,13.60000,12.90000,13.15000,4160000
09/05/2008,0000,12.70000,13.40000,12.70000,13.40000,2908000
09/08/2008,0000,13.80000,14.30000,13.70000,14.30000,5245000
09/09/2008,0000,14.20000,14.20000,13.40000,13.50000,3772000
09/10/2008,0000,13.10000,13.60000,13.10000,13.50000,3032000
09/11/2008,0000,13.50000,13.50000,13.00000,13.05000,2903000
09/12/2008,0000,13.15000,13.35000,12.85000,13.30000,2800000
09/15/2008,0000,13.10000,13.10000,12.40000,12.40000,3836000
09/16/2008,0000,11.55000,11.80000,11.55000,11.55000,3179000
09/17/2008,0000,12.20000,12.20000,10.80000,10.95000,5673000
09/18/2008,0000,10.20000,10.65000,10.20000,10.40000,7137000
09/19/2008,0000,11.10000,11.10000,10.75000,11.10000,3440000
09/22/2008,0000,11.50000,11.85000,11.40000,11.85000,5175000
09/23/2008,0000,11.55000,12.50000,11.55000,12.40000,5280000
09/24/2008,0000,12.30000,12.65000,12.05000,12.35000,3626000
09/25/2008,0000,12.25000,12.50000,12.05000,12.25000,2525000
09/26/2008,0000,12.50000,12.50000,11.95000,12.20000,3821000
09/30/2008,0000,11.35000,11.75000,11.35000,11.70000,4341000
10/01/2008,0000,12.00000,12.15000,11.80000,11.90000,2160000
10/02/2008,0000,11.90000,12.15000,11.90000,12.10000,1519000
10/03/2008,0000,11.80000,12.15000,11.50000,12.10000,2243000
10/06/2008,0000,11.90000,11.90000,11.55000,11.55000,1469000
10/07/2008,0000,10.80000,11.60000,10.80000,11.60000,2372000
10/08/2008,0000,11.05000,11.30000,10.80000,10.80000,3331000
10/09/2008,0000,10.90000,11.00000,10.40000,10.60000,2423000
10/13/2008,0000,10.25000,10.25000,10.25000,10.25000,545000
10/14/2008,0000,10.90000,10.95000,10.65000,10.95000,2630000
10/15/2008,0000,10.90000,10.90000,10.60000,10.60000,1742000
10/16/2008,0000,10.25000,10.25000,10.25000,10.25000,794000
10/17/2008,0000,9.90000,10.20000,9.90000,10.05000,8931000
10/20/2008,0000,9.90000,9.90000,9.70000,9.80000,2504000
10/21/2008,0000,10.00000,10.20000,9.80000,9.85000,1831000
10/22/2008,0000,9.52000,9.76000,9.51000,9.51000,1889000
10/23/2008,0000,9.18000,9.18000,9.18000,9.18000,543000
10/24/2008,0000,8.86000,8.86000,8.86000,8.86000,482000
10/27/2008,0000,8.24000,8.44000,8.24000,8.24000,2473000
10/28/2008,0000,7.67000,8.28000,7.67000,8.26000,4513000
10/29/2008,0000,8.81000,8.81000,8.26000,8.26000,3072000
10/30/2008,0000,8.36000,8.83000,8.31000,8.83000,2121000
10/31/2008,0000,8.90000,9.44000,8.83000,9.44000,3598000
11/03/2008,0000,9.63000,10.10000,9.54000,10.10000,5426000
11/04/2008,0000,10.30000,10.30000,9.71000,10.05000,3455000
11/05/2008,0000,10.30000,10.75000,10.30000,10.75000,6470000
11/06/2008,0000,10.10000,10.40000,10.00000,10.00000,4384000
11/07/2008,0000,10.00000,10.65000,9.50000,10.60000,3304000
11/10/2008,0000,10.60000,10.95000,10.30000,10.80000,3039000
11/11/2008,0000,10.55000,10.60000,10.05000,10.15000,3319000
11/12/2008,0000,10.30000,10.35000,9.92000,10.05000,1831000
11/13/2008,0000,9.90000,9.90000,9.41000,9.47000,1781000
11/14/2008,0000,9.70000,9.90000,9.65000,9.70000,1662000
11/17/2008,0000,9.60000,10.10000,9.54000,10.05000,1873000
11/18/2008,0000,9.95000,10.05000,9.75000,9.75000,1970000
11/19/2008,0000,10.00000,10.05000,9.68000,9.72000,1996000
11/20/2008,0000,9.40000,9.44000,9.05000,9.05000,2416000
11/21/2008,0000,8.50000,9.00000,8.50000,8.82000,2517000
11/24/2008,0000,9.00000,9.04000,8.71000,8.96000,1607000
11/25/2008,0000,9.23000,9.25000,9.00000,9.00000,1974000
11/26/2008,0000,9.10000,9.10000,8.92000,9.00000,1416000
11/27/2008,0000,9.16000,9.55000,9.10000,9.52000,2569000
11/28/2008,0000,9.60000,9.68000,9.42000,9.56000,2064000
12/01/2008,0000,9.88000,9.89000,9.60000,9.80000,2449000
12/02/2008,0000,9.50000,9.60000,9.41000,9.45000,1779000
12/03/2008,0000,9.60000,10.10000,9.55000,9.85000,5347000
12/04/2008,0000,10.10000,10.15000,9.61000,9.61000,4072000
12/05/2008,0000,9.51000,9.66000,9.30000,9.33000,1913000
12/08/2008,0000,9.60000,9.85000,9.45000,9.85000,2662000
12/09/2008,0000,10.05000,10.05000,9.85000,9.85000,2354000
12/10/2008,0000,9.85000,10.30000,9.70000,10.20000,5319000
12/11/2008,0000,10.20000,10.20000,9.91000,9.93000,3744000
12/12/2008,0000,10.00000,10.60000,9.95000,10.20000,13491000
12/15/2008,0000,10.60000,10.80000,10.35000,10.75000,8570000
12/16/2008,0000,10.70000,10.70000,10.35000,10.60000,3145000
12/17/2008,0000,10.70000,11.10000,10.55000,10.70000,8096000
12/18/2008,0000,10.90000,10.95000,10.65000,10.85000,2917000
12/19/2008,0000,10.70000,10.85000,10.40000,10.75000,4081000
12/22/2008,0000,10.75000,10.75000,10.10000,10.10000,2236000
12/23/2008,0000,10.00000,10.20000,9.50000,9.50000,3283000
12/24/2008,0000,9.20000,9.62000,9.20000,9.48000,1690000
12/25/2008,0000,9.60000,9.80000,9.50000,9.67000,2459000
12/26/2008,0000,9.56000,9.98000,9.56000,9.79000,2932000
12/29/2008,0000,9.71000,9.90000,9.68000,9.79000,1051000
12/30/2008,0000,9.85000,10.05000,9.85000,10.05000,2627000
12/31/2008,0000,10.10000,10.15000,9.91000,9.93000,1565000
01/05/2009,0000,10.10000,10.30000,10.10000,10.20000,2759000
01/06/2009,0000,10.40000,10.85000,10.25000,10.70000,8439000
01/07/2009,0000,10.90000,11.00000,10.60000,10.85000,5299000
01/08/2009,0000,10.80000,11.10000,10.45000,10.75000,9460000
01/09/2009,0000,10.90000,10.95000,10.50000,10.70000,5900000
01/12/2009,0000,10.65000,11.20000,10.65000,11.05000,10486000
01/13/2009,0000,10.95000,11.50000,10.90000,11.50000,8910000
01/14/2009,0000,11.55000,11.70000,11.25000,11.45000,5346000
01/15/2009,0000,11.05000,11.20000,10.65000,10.70000,2431000
01/16/2009,0000,10.70000,10.70000,10.55000,10.70000,2105000
01/19/2009,0000,11.20000,11.70000,11.05000,11.60000,6920000
01/20/2009,0000,11.60000,11.60000,11.20000,11.45000,2609000
01/21/2009,0000,11.15000,11.50000,11.15000,11.30000,2817000
02/02/2009,0000,11.40000,11.45000,11.15000,11.15000,1580000
02/03/2009,0000,11.50000,11.90000,11.50000,11.80000,4929000
02/04/2009,0000,11.80000,11.80000,11.40000,11.55000,1794000
02/05/2009,0000,11.55000,11.75000,11.45000,11.75000,3048000
02/06/2009,0000,11.90000,11.90000,11.65000,11.80000,4600000
02/09/2009,0000,12.00000,12.15000,11.50000,11.55000,4190000
02/10/2009,0000,11.60000,11.65000,11.45000,11.45000,1894000
02/11/2009,0000,11.30000,11.65000,11.20000,11.65000,2591000
02/12/2009,0000,11.55000,11.65000,11.15000,11.15000,2716000
02/13/2009,0000,11.35000,11.40000,11.20000,11.35000,1250000
02/16/2009,0000,11.60000,11.70000,11.30000,11.30000,3305000
02/17/2009,0000,11.25000,11.45000,10.90000,10.95000,3233000
02/18/2009,0000,10.55000,10.70000,10.20000,10.30000,6049000
02/19/2009,0000,10.30000,10.35000,9.93000,10.30000,4570000
02/20/2009,0000,10.30000,10.40000,10.00000,10.00000,3106000
02/23/2009,0000,10.00000,10.30000,9.90000,10.30000,1716000
02/24/2009,0000,10.15000,10.30000,10.05000,10.25000,1284000
02/25/2009,0000,10.40000,10.50000,10.15000,10.20000,2904000
02/26/2009,0000,9.80000,10.15000,9.80000,10.00000,2659000
02/27/2009,0000,10.00000,10.20000,9.97000,10.20000,1531000
03/02/2009,0000,10.10000,10.15000,9.97000,9.98000,1816000
03/03/2009,0000,9.79000,10.10000,9.79000,10.10000,3466000
03/04/2009,0000,10.20000,10.45000,10.10000,10.30000,5838000
03/05/2009,0000,10.60000,10.60000,10.40000,10.45000,4520000
03/06/2009,0000,10.30000,10.35000,10.20000,10.30000,1232000
03/09/2009,0000,10.30000,10.45000,10.25000,10.30000,1908000
03/10/2009,0000,10.35000,10.70000,10.35000,10.70000,3977000
03/11/2009,0000,10.95000,11.30000,10.90000,11.20000,7303000
03/12/2009,0000,11.20000,11.35000,10.95000,11.00000,3567000
03/13/2009,0000,11.20000,11.30000,11.00000,11.10000,4606000
03/16/2009,0000,11.30000,11.60000,11.15000,11.40000,6182000
03/17/2009,0000,11.60000,11.65000,11.30000,11.40000,4646000
03/18/2009,0000,11.60000,11.60000,11.15000,11.15000,3837000
03/19/2009,0000,11.15000,11.45000,11.15000,11.30000,3368000
03/20/2009,0000,11.45000,11.65000,11.30000,11.30000,5747000
03/23/2009,0000,11.50000,11.55000,11.35000,11.55000,3215000
03/24/2009,0000,11.70000,11.85000,11.60000,11.65000,6541000
03/25/2009,0000,11.65000,11.80000,11.45000,11.75000,6523000
03/26/2009,0000,11.75000,11.85000,11.50000,11.55000,7710000
03/27/2009,0000,11.75000,12.20000,11.60000,11.95000,15008000
03/30/2009,0000,12.00000,12.05000,11.25000,11.25000,7182000
03/31/2009,0000,11.30000,11.50000,11.25000,11.45000,4907000
04/01/2009,0000,11.55000,12.00000,11.55000,12.00000,8195000
04/02/2009,0000,12.20000,12.75000,12.00000,12.75000,14564000
04/03/2009,0000,12.90000,13.00000,12.35000,12.35000,11143000
04/06/2009,0000,12.40000,12.55000,12.05000,12.20000,7144000
04/07/2009,0000,12.25000,12.75000,12.25000,12.75000,8077000
04/08/2009,0000,12.65000,13.30000,12.50000,13.00000,12620000
04/09/2009,0000,13.20000,13.70000,13.20000,13.50000,13972000
04/10/2009,0000,13.90000,13.90000,13.25000,13.60000,19014000
04/13/2009,0000,13.50000,13.80000,13.40000,13.70000,10705000
04/14/2009,0000,13.50000,13.70000,13.25000,13.30000,7927000
04/15/2009,0000,13.00000,13.10000,12.60000,12.70000,14178000
04/16/2009,0000,12.80000,13.00000,12.65000,12.75000,12088000
04/17/2009,0000,12.90000,13.15000,11.90000,11.90000,15036000
04/20/2009,0000,12.00000,12.10000,11.40000,11.85000,5394000
04/21/2009,0000,11.50000,12.10000,11.50000,12.10000,3685000
04/22/2009,0000,12.10000,12.35000,12.05000,12.25000,5261000
04/23/2009,0000,12.25000,12.30000,11.80000,11.95000,4455000
04/24/2009,0000,12.25000,12.65000,12.15000,12.25000,7632000
04/27/2009,0000,12.35000,12.45000,11.70000,11.85000,4936000
04/28/2009,0000,11.85000,12.00000,11.20000,11.20000,4362000
04/29/2009,0000,11.20000,11.60000,11.05000,11.40000,4596000
04/30/2009,0000,11.80000,12.15000,11.65000,12.15000,7314000
05/04/2009,0000,12.50000,12.75000,12.15000,12.50000,8903000
05/05/2009,0000,12.65000,12.70000,12.00000,12.10000,6184000
05/06/2009,0000,12.00000,12.65000,12.00000,12.65000,8858000
05/07/2009,0000,12.70000,13.50000,12.50000,13.50000,23368000
05/08/2009,0000,13.80000,14.05000,13.35000,13.50000,20343000
05/11/2009,0000,13.60000,13.80000,13.30000,13.30000,9436000
05/12/2009,0000,13.10000,13.20000,12.40000,12.40000,10106000
05/13/2009,0000,12.60000,13.25000,12.55000,13.25000,13868000
05/14/2009,0000,13.00000,13.90000,12.80000,13.65000,21965000
05/15/2009,0000,13.90000,14.60000,13.80000,14.60000,48674000
05/18/2009,0000,14.70000,14.90000,14.10000,14.45000,24653000
05/19/2009,0000,14.75000,15.45000,14.65000,15.30000,45443000
05/20/2009,0000,15.45000,15.45000,14.80000,15.00000,14300000
05/21/2009,0000,15.15000,15.50000,14.85000,15.20000,15412000
05/22/2009,0000,15.15000,15.45000,14.90000,14.90000,13103000
05/25/2009,0000,15.50000,15.50000,14.95000,15.00000,13021000
05/26/2009,0000,15.40000,16.05000,15.40000,16.05000,36727000
05/27/2009,0000,16.35000,16.60000,15.60000,16.05000,31036000
06/01/2009,0000,16.20000,16.35000,15.70000,16.00000,13643000
06/02/2009,0000,16.15000,16.25000,15.55000,15.60000,15122000
06/03/2009,0000,15.50000,15.55000,14.80000,14.90000,9682000
06/04/2009,0000,15.10000,15.10000,14.60000,14.65000,5782000
06/05/2009,0000,14.85000,15.35000,14.70000,15.10000,12875000
06/08/2009,0000,16.15000,16.40000,15.20000,15.20000,15636000
06/09/2009,0000,15.20000,15.40000,14.15000,14.40000,12290000
06/10/2009,0000,14.60000,14.70000,14.00000,14.30000,5608000
06/11/2009,0000,14.50000,15.10000,14.20000,15.05000,9277000
06/12/2009,0000,15.05000,15.80000,15.05000,15.30000,16709000
06/15/2009,0000,15.20000,15.50000,14.30000,14.65000,9749000
06/16/2009,0000,14.50000,14.70000,13.90000,14.15000,6493000
06/17/2009,0000,14.10000,14.55000,14.10000,14.20000,3987000
06/18/2009,0000,14.30000,14.90000,14.10000,14.30000,6937000
06/19/2009,0000,14.30000,14.60000,14.30000,14.50000,3534000
06/22/2009,0000,14.60000,14.65000,14.30000,14.60000,3748000
06/23/2009,0000,14.20000,14.30000,14.00000,14.20000,5119000
06/24/2009,0000,14.00000,14.55000,13.90000,14.30000,7670000
06/25/2009,0000,14.45000,14.45000,14.15000,14.35000,4948000
06/26/2009,0000,14.50000,14.85000,14.45000,14.50000,8967000
06/29/2009,0000,14.60000,14.65000,14.15000,14.20000,4525000
06/30/2009,0000,14.50000,14.60000,14.30000,14.60000,5735000
07/01/2009,0000,14.60000,14.85000,14.50000,14.75000,5182000
07/02/2009,0000,14.90000,15.20000,14.85000,15.10000,7682000
07/03/2009,0000,14.65000,15.00000,14.65000,14.80000,4302000
07/06/2009,0000,14.95000,14.95000,14.70000,14.80000,3466000
07/07/2009,0000,14.80000,14.90000,14.50000,14.60000,5049000
07/08/2009,0000,14.60000,14.80000,14.55000,14.60000,3877000
07/09/2009,0000,14.65000,15.00000,14.65000,14.80000,5577000
07/10/2009,0000,15.00000,15.00000,14.55000,14.60000,3141000
07/13/2009,0000,14.80000,14.90000,13.90000,14.05000,4711000
07/14/2009,0000,14.10000,14.25000,14.10000,14.20000,2054000
07/15/2009,0000,14.20000,14.40000,14.15000,14.30000,3032000
07/16/2009,0000,14.50000,14.50000,14.20000,14.20000,3644000
07/17/2009,0000,14.40000,14.55000,14.00000,14.30000,5139000
07/20/2009,0000,14.50000,14.85000,14.30000,14.70000,7148000
07/21/2009,0000,14.85000,14.90000,14.55000,14.75000,5291000
07/22/2009,0000,14.85000,15.05000,14.75000,14.85000,7859000
07/23/2009,0000,14.90000,15.20000,14.85000,14.95000,8410000
07/24/2009,0000,15.20000,15.20000,14.80000,14.80000,4705000
07/27/2009,0000,15.10000,15.45000,15.00000,15.40000,13340000
07/28/2009,0000,15.45000,15.45000,15.10000,15.35000,7774000
07/29/2009,0000,15.40000,15.40000,14.85000,14.90000,6287000
07/30/2009,0000,14.85000,14.95000,14.60000,14.70000,3412000
07/31/2009,0000,14.95000,14.95000,14.65000,14.65000,3315000
08/03/2009,0000,14.65000,14.90000,14.60000,14.80000,3330000
08/04/2009,0000,15.00000,15.70000,14.95000,15.05000,18443000
08/05/2009,0000,15.30000,15.30000,14.40000,14.40000,8126000
08/06/2009,0000,14.40000,14.60000,14.25000,14.45000,3274000
08/10/2009,0000,14.45000,14.60000,14.40000,14.45000,1832000
08/11/2009,0000,14.60000,14.60000,14.30000,14.45000,1915000
08/12/2009,0000,14.45000,14.60000,14.40000,14.45000,1402000
08/13/2009,0000,14.45000,14.85000,14.45000,14.80000,3320000
08/14/2009,0000,15.00000,15.20000,14.75000,14.90000,3377000
08/17/2009,0000,15.50000,15.60000,15.10000,15.15000,12547000
08/18/2009,0000,15.10000,15.10000,14.40000,14.50000,5914000
08/19/2009,0000,14.60000,14.65000,14.20000,14.25000,6621000
08/20/2009,0000,14.30000,14.35000,14.00000,14.20000,4088000
08/21/2009,0000,14.30000,14.50000,14.00000,14.05000,4280000
08/24/2009,0000,14.30000,14.50000,14.30000,14.50000,2369000
08/25/2009,0000,14.55000,14.75000,14.40000,14.40000,4704000
08/26/2009,0000,14.50000,14.55000,14.20000,14.20000,2643000
08/27/2009,0000,14.05000,14.35000,14.00000,14.05000,3521000
08/28/2009,0000,14.05000,14.35000,14.05000,14.30000,2728000
08/31/2009,0000,14.35000,14.60000,14.25000,14.60000,3591000
09/01/2009,0000,14.70000,14.90000,14.55000,14.90000,6421000
09/02/2009,0000,14.80000,14.90000,14.60000,14.90000,3533000
09/03/2009,0000,14.80000,15.10000,14.75000,15.00000,5269000
09/04/2009,0000,15.10000,15.10000,14.75000,14.80000,4796000
09/07/2009,0000,14.80000,14.80000,14.65000,14.70000,3718000
09/08/2009,0000,14.75000,15.15000,14.75000,14.85000,7748000
09/09/2009,0000,14.85000,15.10000,14.85000,15.05000,6773000
09/10/2009,0000,15.10000,15.60000,14.90000,15.40000,17150000
09/11/2009,0000,15.40000,16.10000,15.30000,15.90000,26033000
09/14/2009,0000,16.00000,16.30000,15.65000,15.65000,14155000
09/15/2009,0000,15.65000,15.85000,15.50000,15.70000,5165000
09/16/2009,0000,15.95000,16.20000,15.85000,16.00000,11556000
09/17/2009,0000,16.30000,16.30000,15.70000,15.80000,8253000
09/18/2009,0000,15.80000,15.90000,15.60000,15.75000,5522000
09/21/2009,0000,15.85000,16.20000,15.70000,16.15000,7774000
09/22/2009,0000,16.10000,16.20000,15.85000,15.95000,4709000
09/23/2009,0000,15.95000,16.05000,15.45000,15.60000,6940000
09/24/2009,0000,15.40000,15.50000,15.10000,15.35000,5777000
09/25/2009,0000,15.15000,15.55000,15.10000,15.35000,3572000
09/28/2009,0000,15.35000,15.40000,15.15000,15.30000,1649000
09/29/2009,0000,15.30000,15.50000,15.20000,15.35000,2619000
09/30/2009,0000,15.40000,15.70000,15.20000,15.40000,3591000
10/01/2009,0000,15.50000,15.75000,15.40000,15.55000,3709000
10/02/2009,0000,15.25000,15.45000,15.25000,15.35000,2512000
10/05/2009,0000,15.30000,15.50000,15.30000,15.40000,1715000
10/06/2009,0000,15.45000,15.70000,15.40000,15.60000,3778000
10/07/2009,0000,15.60000,15.90000,15.60000,15.80000,5470000
10/08/2009,0000,16.00000,16.20000,15.80000,16.00000,11121000
10/09/2009,0000,16.00000,16.25000,15.90000,16.00000,6586000
10/12/2009,0000,16.20000,16.85000,16.15000,16.85000,16636000
10/13/2009,0000,16.85000,16.85000,16.45000,16.60000,9092000
10/14/2009,0000,16.65000,16.70000,16.45000,16.65000,6543000
10/15/2009,0000,16.80000,17.00000,16.40000,16.50000,7551000
10/16/2009,0000,16.65000,16.70000,16.30000,16.40000,3496000
10/19/2009,0000,16.50000,16.65000,16.40000,16.45000,3490000
10/20/2009,0000,16.55000,16.60000,16.20000,16.20000,4470000
10/21/2009,0000,16.20000,16.40000,16.10000,16.25000,3821000
10/22/2009,0000,16.25000,16.65000,16.20000,16.45000,7609000
10/23/2009,0000,16.50000,16.75000,16.25000,16.65000,9332000
10/26/2009,0000,16.80000,17.15000,16.55000,16.60000,13377000
10/27/2009,0000,16.50000,16.55000,16.15000,16.45000,5797000
10/28/2009,0000,16.45000,16.65000,16.05000,16.20000,4475000
10/29/2009,0000,16.00000,16.00000,15.10000,15.55000,9911000
10/30/2009,0000,15.60000,15.75000,15.55000,15.55000,3794000
11/02/2009,0000,16.30000,16.60000,16.00000,16.60000,18736000
11/03/2009,0000,16.80000,17.25000,16.80000,16.85000,24121000
11/04/2009,0000,17.10000,17.50000,16.90000,17.25000,16854000
11/05/2009,0000,17.25000,17.30000,16.90000,17.15000,8765000
11/06/2009,0000,17.20000,17.40000,16.90000,17.00000,10310000
11/09/2009,0000,17.10000,18.00000,17.10000,18.00000,16112000
11/10/2009,0000,18.20000,18.35000,17.65000,17.80000,12992000
11/11/2009,0000,17.80000,18.20000,17.65000,17.85000,11590000
11/12/2009,0000,18.00000,19.05000,18.00000,18.80000,28538000
11/13/2009,0000,18.85000,19.15000,18.70000,18.80000,17837000
11/16/2009,0000,18.95000,18.95000,18.65000,18.95000,11528000
11/17/2009,0000,19.10000,19.20000,18.70000,18.80000,9035000
11/18/2009,0000,18.80000,19.05000,18.80000,19.00000,8795000
11/19/2009,0000,19.05000,19.05000,18.70000,18.75000,5451000
11/20/2009,0000,18.95000,19.60000,18.95000,19.20000,18809000
11/23/2009,0000,19.50000,19.50000,19.15000,19.20000,5019000
11/24/2009,0000,19.25000,19.60000,19.15000,19.20000,8419000
11/25/2009,0000,19.10000,19.30000,18.95000,19.00000,5167000
11/26/2009,0000,19.00000,19.10000,18.50000,18.50000,8015000
11/27/2009,0000,18.10000,18.25000,18.00000,18.00000,7045000
11/30/2009,0000,18.10000,18.55000,18.10000,18.45000,5734000
12/01/2009,0000,18.55000,18.60000,18.35000,18.45000,3701000
12/02/2009,0000,19.50000,19.70000,19.30000,19.70000,19905000
12/03/2009,0000,19.65000,19.70000,19.10000,19.15000,11066000
12/04/2009,0000,19.15000,19.30000,18.95000,19.00000,5293000
12/07/2009,0000,19.15000,19.35000,19.10000,19.35000,5844000
12/08/2009,0000,19.40000,19.45000,19.05000,19.15000,4179000
12/09/2009,0000,19.00000,19.35000,18.90000,19.25000,7998000
12/11/2009,0000,18.95000,19.35000,18.90000,19.20000,4698000
12/14/2009,0000,19.20000,19.40000,19.10000,19.10000,3614000
12/15/2009,0000,19.20000,19.25000,18.95000,19.00000,3401000
12/16/2009,0000,19.20000,19.20000,18.95000,19.05000,3982000
12/17/2009,0000,19.10000,19.20000,18.90000,18.90000,2755000
12/18/2009,0000,18.80000,19.10000,18.80000,19.10000,2242000
12/21/2009,0000,19.10000,19.25000,19.05000,19.15000,2081000
12/22/2009,0000,19.20000,19.35000,19.15000,19.30000,4338000
12/23/2009,0000,19.30000,19.35000,19.10000,19.15000,2445000
12/25/2009,0000,19.10000,19.20000,19.10000,19.15000,1832000
12/25/2009,0000,19.10000,19.20000,19.10000,19.15000,1832000
12/28/2009,0000,19.25000,19.50000,19.15000,19.45000,6126000
12/29/2009,1230,19.55000,20.35000,19.50000,20.20000,18344992
