DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,13.17000,13.37000,13.08000,13.22000,2847200
04/03/2007,0000,13.27000,13.56000,13.22000,13.22000,5314200
04/04/2007,0000,13.32000,13.75000,13.32000,13.56000,8339200
04/09/2007,0000,13.65000,14.37000,13.65000,14.18000,11610700
04/10/2007,0000,14.23000,14.23000,13.85000,13.94000,8078900
04/11/2007,0000,14.09000,14.37000,13.94000,14.13000,12989300
04/12/2007,0000,14.13000,14.23000,13.99000,14.13000,6095100
04/13/2007,0000,14.23000,14.28000,13.85000,14.04000,5364500
04/16/2007,0000,14.28000,14.33000,14.09000,14.09000,5033500
04/17/2007,0000,14.13000,14.23000,13.65000,13.70000,5403100
04/18/2007,0000,13.70000,13.99000,13.70000,13.94000,1885300
04/19/2007,0000,13.94000,14.09000,13.80000,13.85000,2640500
04/20/2007,0000,14.04000,14.04000,13.85000,13.85000,2315900
04/23/2007,0000,14.04000,14.09000,13.94000,13.94000,3319600
04/24/2007,0000,13.94000,14.09000,13.80000,13.89000,2802200
04/25/2007,0000,13.89000,13.94000,13.70000,13.85000,2273000
04/26/2007,0000,13.85000,13.99000,13.75000,13.99000,2884700
04/27/2007,0000,14.04000,14.09000,13.80000,13.94000,2246300
04/30/2007,0000,14.04000,14.09000,13.75000,13.75000,4628600
05/02/2007,0000,13.75000,13.85000,13.37000,13.37000,4493600
05/03/2007,0000,13.37000,13.46000,13.13000,13.37000,2835400
05/04/2007,0000,13.46000,13.56000,13.46000,13.56000,1663500
05/07/2007,0000,13.65000,13.70000,13.46000,13.46000,2148800
05/08/2007,0000,13.46000,13.65000,13.46000,13.51000,1195400
05/09/2007,0000,13.61000,13.65000,13.46000,13.46000,1069000
05/10/2007,0000,13.51000,13.56000,13.37000,13.37000,1091500
05/11/2007,0000,13.46000,13.56000,13.37000,13.51000,1874600
05/14/2007,0000,13.56000,13.61000,13.46000,13.56000,1388200
05/15/2007,0000,13.56000,13.89000,13.56000,13.75000,3603500
05/16/2007,0000,13.89000,13.89000,13.65000,13.75000,1589600
05/17/2007,0000,13.94000,14.66000,13.80000,14.33000,20949400
05/18/2007,0000,14.42000,14.52000,13.99000,14.04000,8108900
05/21/2007,0000,14.13000,14.18000,13.80000,13.89000,5707300
05/22/2007,0000,13.94000,13.99000,13.80000,13.85000,3601300
05/23/2007,0000,14.04000,14.18000,13.99000,14.04000,4344700
05/24/2007,0000,14.18000,14.52000,14.09000,14.09000,10503100
05/25/2007,0000,13.94000,14.09000,13.94000,13.94000,3920500
05/28/2007,0000,14.04000,14.04000,13.85000,13.85000,2705800
05/29/2007,0000,13.85000,13.94000,13.75000,13.75000,1535000
05/30/2007,0000,13.75000,13.94000,13.75000,13.85000,2042700
05/31/2007,0000,13.94000,13.99000,13.80000,13.80000,2137000
06/01/2007,0000,13.85000,13.89000,13.75000,13.75000,2070600
06/04/2007,0000,13.80000,13.89000,13.75000,13.80000,1803900
06/05/2007,0000,13.94000,14.09000,13.85000,13.94000,3843400
06/06/2007,0000,13.99000,14.13000,13.94000,14.04000,4490400
06/07/2007,0000,14.09000,14.09000,13.89000,13.89000,2025600
06/08/2007,0000,13.85000,13.99000,13.80000,13.80000,1832800
06/11/2007,0000,13.85000,13.99000,13.80000,13.94000,2529100
06/12/2007,0000,13.99000,14.09000,13.85000,13.89000,2496900
06/13/2007,0000,13.94000,13.94000,13.75000,13.80000,2537600
06/14/2007,0000,13.85000,13.99000,13.85000,13.85000,2460500
06/15/2007,0000,13.94000,13.99000,13.85000,13.89000,2880400
06/20/2007,0000,13.94000,14.28000,13.94000,14.23000,6990600
06/21/2007,0000,14.23000,14.28000,13.94000,14.09000,4327600
06/22/2007,0000,14.09000,14.37000,14.04000,14.18000,5679500
06/25/2007,0000,14.28000,14.66000,14.28000,14.52000,13547400
06/26/2007,0000,14.62000,14.62000,14.13000,14.13000,6061900
06/27/2007,0000,14.13000,14.28000,14.13000,14.13000,3563800
06/28/2007,0000,14.23000,14.33000,14.18000,14.23000,6147600
06/29/2007,0000,14.33000,14.42000,14.23000,14.28000,3313200
07/02/2007,0000,14.28000,14.57000,14.28000,14.57000,8392800
07/03/2007,0000,14.62000,14.76000,14.47000,14.57000,8312500
07/04/2007,0000,14.57000,14.95000,14.57000,14.76000,13700600
07/05/2007,0000,14.90000,15.77000,14.86000,15.77000,27888600
07/06/2007,0000,16.11000,16.35000,15.87000,15.96000,28666300
07/09/2007,0000,16.15000,16.73000,16.15000,16.25000,16801700
07/10/2007,0000,16.25000,16.35000,15.82000,16.06000,10081000
07/11/2007,0000,16.06000,17.12000,15.96000,16.92000,26441500
07/12/2007,0000,17.31000,17.50000,16.92000,17.26000,21519300
07/13/2007,0000,17.50000,18.41000,17.40000,17.93000,30868700
07/16/2007,0000,18.27000,18.70000,17.64000,18.03000,19971400
07/17/2007,0000,18.08000,18.27000,17.60000,17.93000,10283500
07/18/2007,0000,17.98000,18.65000,17.79000,17.98000,25070300
07/19/2007,0000,17.98000,18.17000,17.07000,17.12000,14326200
07/20/2007,0000,17.31000,17.40000,16.73000,17.16000,14010200
07/23/2007,0000,17.12000,17.21000,16.83000,16.97000,9096600
07/24/2007,0000,17.07000,17.60000,16.97000,17.02000,13776700
07/25/2007,0000,17.02000,17.40000,16.92000,17.16000,7870100
07/26/2007,0000,17.21000,17.45000,16.59000,16.59000,14049800
07/27/2007,0000,16.01000,16.44000,15.87000,15.87000,11558200
07/30/2007,0000,15.77000,16.15000,15.67000,15.91000,5430900
07/31/2007,0000,16.25000,16.49000,16.06000,16.25000,5264900
08/01/2007,0000,16.15000,16.25000,15.24000,15.24000,7780100
08/02/2007,0000,15.38000,15.58000,14.66000,15.58000,8042500
08/03/2007,0000,15.72000,15.87000,15.58000,15.62000,4454000
08/06/2007,0000,15.29000,15.58000,15.14000,15.38000,2438000
08/07/2007,0000,15.72000,15.87000,15.48000,15.53000,4008400
08/08/2007,0000,15.58000,15.82000,15.53000,15.82000,3212500
08/09/2007,0000,15.96000,16.06000,15.82000,15.91000,4809600
08/10/2007,0000,15.67000,15.67000,15.38000,15.43000,4139100
08/13/2007,0000,15.48000,15.58000,15.19000,15.29000,3217800
08/14/2007,0000,15.24000,15.53000,15.19000,15.29000,2750800
08/15/2007,0000,15.29000,15.38000,14.81000,14.81000,4105900
08/16/2007,0000,14.62000,14.71000,13.80000,13.85000,8631700
08/17/2007,0000,13.75000,14.28000,13.27000,13.61000,6127200
08/20/2007,0000,14.28000,14.52000,13.99000,14.52000,4570800
08/21/2007,0000,14.57000,14.62000,14.18000,14.28000,3273500
08/22/2007,0000,14.28000,14.42000,14.18000,14.28000,1558500
08/23/2007,0000,14.62000,14.66000,14.47000,14.62000,3186800
08/24/2007,0000,14.62000,15.19000,14.52000,15.00000,7171600
08/27/2007,0000,15.29000,15.29000,14.76000,14.76000,3411700
08/28/2007,0000,14.86000,14.90000,14.66000,14.86000,2013800
08/29/2007,0000,14.62000,14.71000,14.42000,14.57000,3350700
08/30/2007,0000,14.90000,15.05000,14.76000,14.86000,3840200
08/31/2007,0000,14.86000,14.86000,14.62000,14.81000,4383300
09/03/2007,0000,14.90000,15.77000,14.81000,15.77000,12802900
09/04/2007,0000,15.77000,15.87000,15.19000,15.38000,10256700
09/05/2007,0000,15.15000,15.30000,14.85000,14.85000,8835300
09/06/2007,0000,14.80000,15.05000,14.75000,14.90000,2588300
09/07/2007,0000,14.90000,15.00000,14.75000,14.75000,2352500
09/10/2007,0000,14.50000,15.75000,14.50000,15.75000,7787800
09/11/2007,0000,15.75000,16.50000,15.75000,15.90000,21158200
09/12/2007,0000,16.30000,16.30000,15.50000,15.50000,7845500
09/13/2007,0000,15.60000,16.00000,15.60000,15.65000,6620800
09/14/2007,0000,15.85000,15.95000,15.50000,15.60000,4113800
09/17/2007,0000,15.70000,15.95000,15.60000,15.65000,2495600
09/19/2007,0000,16.10000,16.20000,15.65000,15.75000,7877400
09/20/2007,0000,15.90000,16.00000,15.35000,15.40000,4760600
09/21/2007,0000,15.50000,15.85000,15.45000,15.80000,3628600
09/26/2007,0000,16.00000,16.90000,15.90000,16.90000,14384900
09/27/2007,0000,17.10000,17.70000,16.70000,17.60000,40084500
09/28/2007,0000,17.90000,18.10000,17.35000,17.60000,39424200
10/01/2007,0000,17.80000,18.50000,17.60000,18.00000,30816500
10/02/2007,0000,18.20000,18.30000,17.60000,17.60000,15319100
10/03/2007,0000,17.60000,17.75000,17.00000,17.10000,12059200
10/04/2007,0000,17.00000,17.30000,16.90000,17.10000,7872200
10/05/2007,0000,17.10000,17.50000,17.00000,17.50000,6924600
10/08/2007,0000,17.85000,17.85000,17.05000,17.05000,8954800
10/09/2007,0000,17.10000,18.00000,16.80000,17.70000,23891800
10/11/2007,0000,17.70000,17.80000,17.35000,17.35000,6821600
10/12/2007,0000,17.65000,18.55000,17.40000,18.00000,60535100
10/15/2007,0000,18.00000,18.45000,17.80000,18.30000,24315200
10/16/2007,0000,18.30000,18.60000,18.05000,18.45000,19596700
10/17/2007,0000,18.45000,18.60000,17.85000,17.85000,11894400
10/18/2007,0000,17.90000,18.00000,17.35000,17.45000,10542000
10/19/2007,0000,17.45000,18.15000,17.45000,18.00000,11496800
10/22/2007,0000,17.50000,17.95000,17.40000,17.45000,8391400
10/23/2007,0000,17.55000,18.00000,17.50000,17.50000,7044100
10/24/2007,0000,17.60000,18.20000,17.50000,17.60000,11820200
10/25/2007,0000,17.90000,17.90000,17.30000,17.35000,5741200
10/26/2007,0000,17.40000,17.80000,17.35000,17.60000,6725900
10/29/2007,0000,17.80000,18.20000,17.65000,17.90000,12417600
10/30/2007,0000,18.00000,18.10000,17.55000,17.55000,5945100
10/31/2007,0000,17.60000,17.75000,16.50000,16.90000,12807000
11/01/2007,0000,17.20000,17.20000,16.25000,16.25000,6770100
11/02/2007,0000,15.60000,16.65000,15.60000,16.30000,8105000
11/05/2007,0000,16.40000,16.80000,16.15000,16.80000,5606200
11/06/2007,0000,16.75000,17.00000,16.50000,16.50000,4371300
11/07/2007,0000,16.90000,16.90000,16.20000,16.20000,3741900
11/08/2007,0000,16.00000,16.00000,15.10000,15.10000,9507900
11/09/2007,0000,15.10000,15.35000,14.75000,15.10000,5365200
11/12/2007,0000,15.10000,15.10000,14.50000,14.50000,4339300
11/13/2007,0000,14.95000,15.10000,14.65000,15.00000,2066100
11/14/2007,0000,15.55000,15.80000,15.30000,15.45000,3431900
11/15/2007,0000,15.45000,15.60000,15.20000,15.20000,1977600
11/16/2007,0000,15.20000,15.20000,14.85000,15.00000,1924000
11/19/2007,0000,15.20000,15.30000,14.85000,14.85000,1824100
11/20/2007,0000,14.50000,15.20000,14.50000,15.20000,3252700
11/21/2007,0000,15.20000,15.60000,15.10000,15.15000,3067300
11/22/2007,0000,15.00000,15.70000,15.00000,15.25000,5904900
11/23/2007,0000,15.50000,15.55000,14.90000,15.10000,2592500
11/26/2007,0000,15.20000,15.30000,14.90000,15.00000,1833400
11/27/2007,0000,14.70000,14.70000,14.00000,14.15000,6764000
11/28/2007,0000,14.45000,14.45000,13.80000,13.80000,3329900
11/29/2007,0000,14.15000,14.20000,13.95000,14.05000,3111600
11/30/2007,0000,14.20000,14.35000,14.10000,14.30000,1851900
12/03/2007,0000,14.40000,14.80000,14.30000,14.55000,2947800
12/04/2007,0000,14.50000,14.75000,14.50000,14.60000,1372900
12/05/2007,0000,14.30000,14.60000,14.30000,14.55000,1774600
12/06/2007,0000,14.70000,14.85000,14.40000,14.40000,3708000
12/07/2007,0000,14.60000,14.80000,14.50000,14.50000,1930200
12/10/2007,0000,14.50000,14.60000,14.40000,14.40000,1307000
12/11/2007,0000,14.60000,14.65000,14.40000,14.40000,1548000
12/12/2007,0000,14.30000,15.00000,14.30000,14.85000,5406400
12/13/2007,0000,14.85000,14.95000,14.15000,14.20000,2907600
12/14/2007,0000,14.25000,14.30000,13.70000,13.90000,4027300
12/17/2007,0000,13.90000,14.15000,12.95000,13.05000,3048800
12/18/2007,0000,12.90000,13.10000,12.35000,12.90000,4044800
12/19/2007,0000,13.40000,13.40000,13.00000,13.15000,1660300
12/20/2007,0000,13.40000,13.40000,12.70000,12.75000,1545000
12/21/2007,0000,12.80000,12.95000,12.55000,12.85000,2439000
12/24/2007,0000,12.95000,13.35000,12.95000,13.00000,1564500
12/25/2007,0000,13.10000,13.30000,13.05000,13.05000,2267000
12/26/2007,0000,13.05000,13.70000,12.80000,13.50000,3883100
12/27/2007,0000,13.60000,13.80000,13.50000,13.50000,3127000
12/28/2007,0000,13.50000,13.75000,13.30000,13.75000,2449300
12/31/2007,0000,13.80000,13.90000,13.65000,13.70000,1961100
01/02/2008,0000,13.55000,14.10000,13.55000,13.70000,3432900
01/03/2008,0000,13.50000,13.65000,13.40000,13.65000,1337900
01/04/2008,0000,13.50000,13.90000,13.50000,13.90000,2343200
01/07/2008,0000,13.60000,13.75000,13.20000,13.25000,1746800
01/08/2008,0000,13.30000,13.50000,13.10000,13.35000,1854000
01/09/2008,0000,13.30000,13.90000,13.30000,13.70000,3777000
01/10/2008,0000,13.90000,13.95000,13.55000,13.55000,2141300
01/11/2008,0000,13.65000,13.80000,13.40000,13.40000,1502700
01/14/2008,0000,13.65000,13.80000,13.55000,13.60000,1842600
01/15/2008,0000,13.65000,14.20000,13.65000,14.00000,5091200
01/16/2008,0000,14.15000,14.35000,13.70000,13.70000,4069500
01/17/2008,0000,13.90000,14.00000,13.35000,13.45000,3678100
01/18/2008,0000,13.30000,13.50000,13.20000,13.50000,1443000
01/21/2008,0000,13.50000,13.60000,13.30000,13.40000,1467700
01/22/2008,0000,13.00000,13.00000,12.50000,12.50000,5461000
01/23/2008,0000,12.60000,12.75000,12.00000,12.00000,3434000
01/24/2008,0000,12.10000,12.40000,12.00000,12.10000,2880900
01/25/2008,0000,12.20000,12.50000,12.20000,12.50000,1422400
01/28/2008,0000,12.35000,12.40000,12.05000,12.10000,1478000
01/29/2008,0000,12.30000,12.30000,12.05000,12.20000,1195800
01/30/2008,0000,12.35000,12.35000,12.20000,12.20000,1439900
01/31/2008,0000,12.20000,12.35000,12.00000,12.10000,1654100
02/01/2008,0000,12.15000,12.35000,12.15000,12.25000,1630400
02/12/2008,0000,12.10000,12.40000,12.05000,12.35000,1362600
02/13/2008,0000,12.45000,12.80000,12.45000,12.55000,2273200
02/14/2008,0000,12.80000,12.80000,12.55000,12.70000,1372900
02/15/2008,0000,12.60000,12.70000,12.45000,12.60000,966100
02/18/2008,0000,12.70000,13.45000,12.60000,13.40000,7624000
02/19/2008,0000,13.85000,14.00000,13.50000,13.50000,5755600
02/20/2008,0000,13.50000,13.90000,13.50000,13.80000,6346800
02/21/2008,0000,13.95000,14.00000,13.65000,13.80000,3182700
02/22/2008,0000,13.80000,13.80000,13.45000,13.55000,1559400
02/25/2008,0000,13.65000,13.75000,13.55000,13.70000,3662600
02/26/2008,0000,13.85000,13.85000,13.45000,13.50000,2505900
02/27/2008,0000,13.65000,13.85000,13.50000,13.55000,3199100
02/29/2008,0000,13.55000,14.15000,13.45000,14.05000,9146400
03/03/2008,0000,13.80000,14.15000,13.80000,13.90000,5938900
03/04/2008,0000,14.15000,14.40000,14.10000,14.30000,8294500
03/05/2008,0000,14.30000,15.15000,14.30000,14.70000,9451200
03/06/2008,0000,14.95000,14.95000,14.35000,14.35000,4753400
03/07/2008,0000,14.20000,14.45000,14.05000,14.10000,2846900
03/10/2008,0000,14.00000,14.30000,13.75000,13.80000,2496700
03/11/2008,0000,13.70000,13.95000,13.70000,13.85000,1985800
03/12/2008,0000,14.10000,14.20000,13.90000,13.90000,2445200
03/13/2008,0000,13.90000,14.05000,13.60000,13.60000,1823100
03/14/2008,0000,13.70000,13.85000,13.50000,13.55000,1692200
03/17/2008,0000,13.40000,13.50000,13.10000,13.20000,2053800
03/18/2008,0000,13.20000,13.40000,13.05000,13.30000,1542900
03/19/2008,0000,13.55000,13.55000,13.30000,13.30000,2054800
03/20/2008,0000,13.40000,13.45000,13.15000,13.40000,1840600
03/21/2008,0000,13.55000,13.65000,13.40000,13.40000,2954000
03/24/2008,0000,14.15000,14.15000,13.70000,14.05000,4489700
03/25/2008,0000,14.10000,14.10000,13.80000,13.85000,2548200
03/26/2008,0000,13.85000,14.15000,13.85000,13.95000,2483300
03/27/2008,0000,14.10000,14.35000,14.00000,14.05000,3710000
03/28/2008,0000,14.10000,14.30000,14.00000,14.05000,2135100
03/31/2008,0000,14.20000,14.25000,13.90000,14.25000,2329800
04/01/2008,0000,14.25000,14.25000,13.80000,13.80000,2037300
04/02/2008,0000,14.00000,14.00000,13.90000,14.00000,1255500
04/03/2008,0000,13.95000,13.95000,13.75000,13.80000,1773600
04/07/2008,0000,13.90000,13.95000,13.75000,13.95000,1422400
04/08/2008,0000,14.00000,14.30000,13.95000,13.95000,3959300
04/09/2008,0000,14.00000,14.10000,13.90000,13.95000,1867300
04/10/2008,0000,14.00000,14.25000,14.00000,14.15000,2942700
04/11/2008,0000,14.30000,14.50000,14.10000,14.20000,3581300
04/14/2008,0000,14.10000,14.15000,13.95000,14.00000,1948700
04/15/2008,0000,14.00000,14.25000,14.00000,14.10000,2132100
04/16/2008,0000,14.10000,14.45000,14.10000,14.40000,5700000
04/17/2008,0000,14.60000,14.65000,14.25000,14.25000,6397300
04/18/2008,0000,14.25000,14.45000,14.25000,14.25000,2890100
04/21/2008,0000,14.45000,14.45000,14.25000,14.25000,2511100
04/22/2008,0000,14.25000,14.40000,14.05000,14.40000,3116700
04/23/2008,0000,14.40000,14.40000,14.20000,14.30000,2121800
04/24/2008,0000,14.40000,14.40000,14.10000,14.10000,1912700
04/25/2008,0000,14.15000,14.20000,13.95000,13.95000,2188700
04/28/2008,0000,14.00000,14.05000,13.90000,13.90000,1493500
04/29/2008,0000,13.90000,14.00000,13.70000,13.70000,1913700
04/30/2008,0000,13.70000,13.85000,13.60000,13.80000,1145300
05/02/2008,0000,13.95000,14.15000,13.80000,13.95000,3162100
05/05/2008,0000,14.20000,14.55000,14.00000,14.30000,9934300
05/06/2008,0000,14.45000,14.45000,14.00000,14.00000,2693400
05/07/2008,0000,14.00000,14.20000,13.80000,14.00000,4627700
05/08/2008,0000,14.00000,14.15000,13.90000,14.05000,1902400
05/09/2008,0000,14.05000,14.90000,14.05000,14.90000,16194600
05/12/2008,0000,14.80000,15.30000,14.55000,15.10000,11012700
05/13/2008,0000,15.40000,15.50000,14.90000,14.95000,9277200
05/14/2008,0000,14.95000,15.15000,14.60000,14.80000,8338800
05/15/2008,0000,14.80000,15.05000,14.65000,14.65000,4674100
05/16/2008,0000,14.70000,14.95000,14.65000,14.70000,4648300
05/19/2008,0000,14.80000,15.10000,14.80000,14.90000,4012800
05/20/2008,0000,15.00000,15.30000,14.80000,14.90000,8891900
05/21/2008,0000,14.80000,15.90000,14.80000,15.90000,24069000
05/22/2008,0000,15.90000,16.40000,15.65000,15.75000,28328000
05/23/2008,0000,15.75000,16.20000,15.05000,15.05000,11121900
05/26/2008,0000,15.00000,15.15000,14.50000,14.60000,5953400
05/27/2008,0000,14.65000,15.30000,14.60000,15.30000,5295200
05/28/2008,0000,15.40000,15.80000,15.10000,15.15000,12025200
05/29/2008,0000,15.40000,15.60000,15.15000,15.20000,6907100
05/30/2008,0000,15.50000,15.80000,15.15000,15.20000,13731900
06/02/2008,0000,15.25000,15.35000,14.70000,14.90000,4335200
06/03/2008,0000,15.20000,15.60000,15.00000,15.10000,6609500
06/04/2008,0000,15.15000,15.35000,15.05000,15.10000,3415400
06/05/2008,0000,15.30000,15.55000,15.25000,15.50000,8431500
06/06/2008,0000,15.80000,15.80000,15.35000,15.35000,5521800
06/09/2008,0000,15.40000,16.10000,15.40000,15.85000,20942900
06/10/2008,0000,16.00000,16.20000,15.40000,15.60000,10735600
06/11/2008,0000,15.60000,15.65000,14.55000,14.70000,10015700
06/12/2008,0000,14.15000,14.40000,13.75000,13.80000,6184100
06/13/2008,0000,13.95000,14.20000,13.60000,13.80000,4301200
06/16/2008,0000,14.00000,14.10000,13.65000,13.90000,2852000
06/17/2008,0000,14.00000,14.00000,13.30000,13.80000,2185600
06/18/2008,0000,13.80000,14.10000,13.70000,13.90000,1800400
06/19/2008,0000,13.65000,13.80000,13.50000,13.55000,2076400
06/20/2008,0000,13.60000,13.60000,12.70000,12.80000,6873100
06/23/2008,0000,12.30000,12.50000,12.00000,12.20000,6397300
06/24/2008,0000,12.20000,12.30000,11.45000,11.60000,6114000
06/25/2008,0000,11.50000,11.85000,11.25000,11.85000,6224200
06/26/2008,0000,11.80000,12.25000,11.75000,11.90000,3713100
06/27/2008,0000,11.50000,11.55000,11.15000,11.30000,3735800
06/30/2008,0000,11.40000,11.65000,11.20000,11.20000,2227800
07/01/2008,0000,11.45000,11.45000,10.70000,10.80000,4512400
07/02/2008,0000,10.90000,11.30000,10.90000,11.30000,2823200
07/03/2008,0000,11.15000,11.80000,11.00000,11.75000,3347500
07/04/2008,0000,11.80000,11.80000,11.40000,11.40000,1654100
07/07/2008,0000,11.50000,11.65000,11.15000,11.60000,1249300
07/08/2008,0000,11.50000,11.60000,11.00000,11.10000,1615000
07/09/2008,0000,11.30000,11.50000,11.20000,11.25000,1899300
07/10/2008,0000,11.25000,11.50000,11.20000,11.30000,1328700
07/11/2008,0000,11.30000,11.75000,11.25000,11.70000,2820100
07/14/2008,0000,11.55000,11.70000,11.40000,11.55000,1111300
07/15/2008,0000,11.40000,11.40000,10.95000,11.00000,2615100
07/16/2008,0000,10.80000,11.15000,10.70000,10.70000,2364800
07/17/2008,0000,11.00000,11.20000,10.90000,11.05000,2261800
07/18/2008,0000,11.20000,11.20000,10.30000,10.30000,6959700
07/21/2008,0000,9.80000,10.50000,9.80000,10.40000,4225000
07/22/2008,0000,10.45000,10.55000,10.20000,10.30000,1378100
07/23/2008,0000,10.50000,11.00000,10.50000,10.90000,3752200
07/24/2008,0000,11.10000,11.10000,10.75000,10.95000,2052700
07/25/2008,0000,10.75000,10.75000,10.55000,10.75000,1582000
07/29/2008,0000,10.55000,10.55000,10.30000,10.40000,1187500
07/30/2008,0000,10.60000,10.65000,10.45000,10.55000,1153600
07/31/2008,0000,10.70000,10.70000,10.30000,10.30000,1870400
08/01/2008,0000,10.20000,10.40000,10.15000,10.15000,1572800
08/04/2008,0000,10.35000,10.50000,10.15000,10.35000,886800
08/05/2008,0000,10.35000,10.35000,9.96000,9.96000,2661500
08/06/2008,0000,10.25000,10.30000,10.00000,10.15000,2720200
08/07/2008,0000,10.30000,10.35000,10.20000,10.30000,976400
08/08/2008,0000,10.20000,10.50000,10.20000,10.40000,2250500
08/11/2008,0000,10.55000,10.65000,10.30000,10.45000,867200
08/12/2008,0000,10.50000,10.50000,10.30000,10.35000,1253500
08/13/2008,0000,10.35000,10.35000,10.20000,10.30000,860000
08/14/2008,0000,10.30000,10.60000,10.30000,10.60000,1573800
08/15/2008,0000,10.60000,10.60000,10.35000,10.40000,1026900
08/18/2008,0000,10.50000,10.50000,10.10000,10.10000,1391500
08/19/2008,0000,10.00000,10.15000,9.95000,10.15000,1225700
08/20/2008,0000,10.15000,10.20000,10.00000,10.05000,695200
08/21/2008,0000,10.10000,10.20000,9.98000,9.98000,849700
08/22/2008,0000,10.00000,10.40000,10.00000,10.10000,1954900
08/25/2008,0000,10.25000,10.30000,10.10000,10.20000,922800
08/26/2008,0000,10.20000,10.20000,10.10000,10.20000,410900
08/27/2008,0000,10.25000,10.30000,10.20000,10.30000,730200
08/28/2008,0000,10.30000,10.40000,10.20000,10.30000,1081500
08/29/2008,0000,10.35000,10.45000,10.20000,10.25000,1255500
09/01/2008,0000,10.20000,10.25000,10.00000,10.00000,1161800
09/02/2008,0000,10.00000,10.10000,9.80000,9.87000,1452300
09/03/2008,0000,9.87000,10.00000,9.18000,9.19000,3740900
09/04/2008,0000,8.95000,9.18000,8.55000,8.61000,3168200
09/05/2008,0000,8.40000,8.48000,8.11000,8.28000,2860300
09/08/2008,0000,8.85000,8.85000,8.50000,8.85000,1667500
09/09/2008,0000,9.00000,9.00000,8.50000,8.51000,1279200
09/10/2008,0000,8.15000,8.90000,8.15000,8.81000,1399700
09/11/2008,0000,8.83000,8.83000,8.51000,8.60000,1128800
09/12/2008,0000,8.32000,8.79000,8.32000,8.72000,1372900
09/15/2008,0000,8.99000,8.99000,8.28000,8.28000,2312300
09/16/2008,0000,7.20000,7.42000,7.20000,7.20000,2795000
09/17/2008,0000,7.20000,7.48000,6.91000,7.03000,3844000
09/18/2008,0000,6.54000,6.68000,6.54000,6.54000,4025000
09/19/2008,0000,6.70000,6.99000,6.55000,6.99000,2342000
09/22/2008,0000,7.35000,7.47000,7.12000,7.47000,2281000
09/23/2008,0000,7.44000,7.90000,7.26000,7.90000,2564000
09/24/2008,0000,7.84000,8.25000,7.76000,7.98000,3125000
09/25/2008,0000,8.00000,8.16000,7.96000,7.99000,2474000
09/26/2008,0000,8.05000,8.09000,7.60000,7.70000,1782000
09/30/2008,0000,7.17000,7.29000,7.17000,7.29000,1421000
10/01/2008,0000,7.50000,7.70000,7.35000,7.60000,1438000
10/02/2008,0000,7.70000,7.74000,7.50000,7.53000,954000
10/03/2008,0000,7.50000,7.63000,7.23000,7.62000,859000
10/06/2008,0000,7.52000,7.59000,7.37000,7.43000,1073000
10/07/2008,0000,7.20000,7.60000,7.18000,7.48000,915000
10/08/2008,0000,7.30000,7.39000,7.10000,7.12000,1759000
10/09/2008,0000,7.00000,7.20000,6.75000,6.95000,1588000
10/13/2008,0000,6.71000,6.75000,6.71000,6.71000,1129000
10/14/2008,0000,7.12000,7.17000,7.02000,7.17000,1619000
10/15/2008,0000,7.15000,7.16000,7.02000,7.15000,898000
10/16/2008,0000,6.90000,7.00000,6.90000,6.95000,1132000
10/17/2008,0000,7.00000,7.05000,6.92000,7.00000,1331000
10/20/2008,0000,6.90000,7.06000,6.76000,7.06000,1034000
10/21/2008,0000,7.25000,7.33000,7.13000,7.17000,1340000
10/22/2008,0000,7.10000,7.27000,7.05000,7.13000,1092000
10/23/2008,0000,6.90000,7.00000,6.89000,6.90000,1503000
10/24/2008,0000,6.71000,6.87000,6.66000,6.66000,1649000
10/27/2008,0000,6.22000,6.46000,6.21000,6.30000,1604000
10/28/2008,0000,6.12000,6.69000,6.07000,6.60000,1760000
10/29/2008,0000,7.06000,7.06000,6.80000,6.87000,1567000
10/30/2008,0000,6.90000,7.35000,6.87000,7.35000,1763000
10/31/2008,0000,7.35000,7.78000,7.21000,7.35000,2932000
11/03/2008,0000,7.25000,7.43000,7.11000,7.35000,2553000
11/04/2008,0000,7.35000,7.45000,7.17000,7.45000,2006000
11/05/2008,0000,7.52000,7.97000,7.47000,7.86000,3678000
11/06/2008,0000,7.49000,7.59000,7.38000,7.45000,2123000
11/07/2008,0000,7.27000,7.80000,7.27000,7.80000,1251000
11/10/2008,0000,7.90000,7.90000,7.52000,7.85000,1369000
11/11/2008,0000,7.70000,7.75000,7.53000,7.69000,1026000
11/12/2008,0000,7.62000,7.67000,7.50000,7.67000,831000
11/13/2008,0000,7.50000,7.50000,7.27000,7.35000,1102000
11/14/2008,0000,7.52000,7.65000,7.39000,7.50000,1148000
11/17/2008,0000,7.41000,7.46000,7.29000,7.40000,1196000
11/18/2008,0000,7.20000,7.34000,7.08000,7.13000,1817000
11/19/2008,0000,7.13000,7.28000,6.87000,7.07000,1735000
11/20/2008,0000,6.58000,6.74000,6.58000,6.58000,1756000
11/21/2008,0000,6.15000,6.62000,6.12000,6.58000,2006000
11/24/2008,0000,6.60000,6.60000,6.43000,6.50000,567000
11/25/2008,0000,6.75000,6.79000,6.56000,6.62000,1202000
11/26/2008,0000,6.63000,6.69000,6.57000,6.69000,888000
11/27/2008,0000,6.75000,7.00000,6.75000,6.99000,1169000
11/28/2008,0000,6.81000,6.99000,6.81000,6.97000,1066000
12/01/2008,0000,6.97000,7.15000,6.83000,7.06000,1003000
12/02/2008,0000,7.00000,7.04000,6.70000,6.70000,1063000
12/03/2008,0000,6.75000,7.03000,6.75000,6.79000,1976000
12/04/2008,0000,6.86000,6.90000,6.68000,6.68000,906000
12/05/2008,0000,6.60000,6.73000,6.60000,6.62000,500000
12/08/2008,0000,6.72000,6.88000,6.72000,6.76000,890000
12/09/2008,0000,6.86000,6.90000,6.77000,6.80000,686000
12/10/2008,0000,6.90000,7.00000,6.80000,7.00000,1045000
12/11/2008,0000,6.96000,7.10000,6.71000,6.74000,1943000
12/12/2008,0000,6.66000,7.04000,6.65000,6.74000,1835000
12/15/2008,0000,6.80000,6.98000,6.80000,6.88000,1180000
12/16/2008,0000,6.90000,6.94000,6.82000,6.91000,629000
12/17/2008,0000,6.94000,7.12000,6.91000,7.06000,2365000
12/18/2008,0000,7.06000,7.38000,7.02000,7.25000,3734000
12/19/2008,0000,7.20000,7.20000,7.02000,7.02000,1415000
12/22/2008,0000,7.05000,7.15000,6.82000,6.82000,966000
12/23/2008,0000,6.81000,6.94000,6.65000,6.72000,1059000
12/24/2008,0000,6.73000,6.74000,6.64000,6.70000,598000
12/25/2008,0000,6.87000,6.96000,6.80000,6.88000,710000
12/26/2008,0000,7.10000,7.36000,7.10000,7.24000,3765000
12/29/2008,0000,7.18000,7.28000,7.14000,7.15000,1207000
12/30/2008,0000,7.15000,7.34000,7.15000,7.25000,2578000
12/31/2008,0000,7.25000,7.25000,7.07000,7.12000,1168000
01/05/2009,0000,7.24000,7.31000,7.18000,7.18000,1553000
01/06/2009,0000,7.30000,7.52000,7.20000,7.42000,4665000
01/07/2009,0000,7.52000,7.55000,7.42000,7.48000,2554000
01/08/2009,0000,7.40000,7.41000,7.15000,7.15000,1518000
01/09/2009,0000,7.15000,7.28000,7.15000,7.24000,1535000
01/12/2009,0000,7.31000,7.44000,7.30000,7.30000,1491000
01/13/2009,0000,7.30000,7.41000,7.26000,7.38000,1795000
01/14/2009,0000,7.40000,7.45000,7.38000,7.39000,1471000
01/15/2009,0000,7.36000,7.36000,7.25000,7.30000,1560000
01/16/2009,0000,7.37000,7.41000,7.34000,7.38000,1130000
01/19/2009,0000,7.70000,7.77000,7.67000,7.70000,1449000
01/20/2009,0000,7.68000,7.68000,7.45000,7.47000,901000
01/21/2009,0000,7.41000,7.53000,7.37000,7.51000,1326000
02/02/2009,0000,7.45000,7.50000,7.39000,7.46000,766000
02/03/2009,0000,7.46000,7.65000,7.46000,7.59000,610000
02/04/2009,0000,7.59000,7.59000,7.46000,7.48000,427000
02/05/2009,0000,7.46000,7.50000,7.40000,7.42000,432000
02/06/2009,0000,7.50000,7.54000,7.44000,7.50000,648000
02/09/2009,0000,7.55000,7.70000,7.48000,7.50000,926000
02/10/2009,0000,7.65000,7.65000,7.50000,7.51000,950000
02/11/2009,0000,7.45000,7.48000,7.40000,7.45000,827000
02/12/2009,0000,7.55000,7.66000,7.47000,7.51000,1737000
02/13/2009,0000,7.53000,7.56000,7.43000,7.52000,1541000
02/16/2009,0000,7.56000,7.59000,7.50000,7.53000,766000
02/17/2009,0000,7.60000,7.80000,7.55000,7.60000,2718000
02/18/2009,0000,7.50000,7.58000,7.45000,7.47000,1262000
02/19/2009,0000,7.42000,7.46000,7.36000,7.40000,952000
02/20/2009,0000,7.36000,7.42000,7.15000,7.18000,986000
02/23/2009,0000,7.15000,7.17000,7.08000,7.11000,626000
02/24/2009,0000,7.01000,7.11000,7.00000,7.10000,584000
02/25/2009,0000,7.14000,7.20000,7.12000,7.13000,369000
02/26/2009,0000,7.20000,7.20000,7.10000,7.10000,361000
02/27/2009,0000,7.09000,7.09000,7.05000,7.08000,475000
03/02/2009,0000,7.10000,7.10000,6.90000,6.95000,731000
03/03/2009,0000,6.72000,7.00000,6.69000,6.85000,1463000
03/04/2009,0000,6.95000,7.10000,6.92000,7.02000,839000
03/05/2009,0000,7.12000,7.15000,7.10000,7.15000,455000
03/06/2009,0000,7.15000,7.15000,7.06000,7.07000,391000
03/09/2009,0000,7.20000,7.20000,7.09000,7.12000,385000
03/10/2009,0000,7.61000,7.61000,7.56000,7.61000,7023000
03/11/2009,0000,8.09000,8.14000,8.09000,8.14000,10792000
03/12/2009,0000,8.33000,8.50000,8.14000,8.14000,11972000
03/13/2009,0000,8.39000,8.39000,8.00000,8.09000,5680000
03/16/2009,0000,8.29000,8.65000,8.20000,8.65000,11166000
03/17/2009,0000,8.77000,8.81000,8.42000,8.50000,5085000
03/18/2009,0000,8.65000,8.65000,8.30000,8.30000,4304000
03/19/2009,0000,8.60000,8.74000,8.36000,8.48000,7201000
03/20/2009,0000,8.48000,9.07000,8.48000,9.07000,13723000
03/23/2009,0000,9.19000,9.30000,8.90000,9.20000,8248000
03/24/2009,0000,9.48000,9.49000,9.07000,9.13000,7930000
03/25/2009,0000,9.10000,9.20000,9.02000,9.19000,5260000
03/26/2009,0000,9.19000,9.21000,9.02000,9.19000,5142000
03/27/2009,0000,9.21000,9.55000,9.05000,9.50000,12356000
03/30/2009,0000,9.50000,9.50000,9.05000,9.05000,5211000
03/31/2009,0000,9.10000,9.55000,9.10000,9.33000,12333000
04/01/2009,0000,9.49000,9.98000,9.43000,9.98000,17705000
04/02/2009,0000,10.55000,10.65000,10.25000,10.65000,8640000
04/03/2009,0000,10.80000,11.35000,10.65000,10.65000,25884000
04/06/2009,0000,10.65000,10.85000,10.30000,10.80000,9715000
04/07/2009,0000,10.80000,11.55000,10.80000,11.55000,16395000
04/08/2009,0000,11.40000,12.35000,11.40000,12.20000,27746000
04/09/2009,0000,12.65000,12.80000,12.40000,12.45000,16110000
04/10/2009,0000,12.75000,12.80000,11.90000,12.40000,12525000
04/13/2009,0000,12.40000,12.70000,12.15000,12.50000,10324000
04/14/2009,0000,12.30000,12.35000,11.70000,12.00000,7182000
04/15/2009,0000,12.00000,12.60000,11.70000,12.30000,10376000
04/16/2009,0000,12.55000,12.70000,12.10000,12.10000,8705000
04/17/2009,0000,12.40000,12.45000,11.30000,11.30000,10168000
04/20/2009,0000,10.80000,11.30000,10.55000,11.20000,6056000
04/21/2009,0000,10.90000,11.60000,10.70000,11.60000,4421000
04/22/2009,0000,11.60000,11.75000,11.30000,11.40000,5380000
04/23/2009,0000,11.40000,11.40000,11.10000,11.40000,4946000
04/24/2009,0000,11.40000,12.15000,11.40000,12.15000,21193000
04/27/2009,0000,12.15000,12.60000,11.80000,12.00000,16621000
04/28/2009,0000,12.00000,12.20000,11.20000,11.20000,6674000
04/29/2009,0000,11.70000,11.95000,11.70000,11.95000,24008000
04/30/2009,0000,12.50000,12.75000,12.25000,12.75000,19898000
05/04/2009,0000,13.20000,13.60000,12.75000,13.05000,30444000
05/05/2009,0000,13.10000,13.30000,12.40000,12.45000,15618000
05/06/2009,0000,12.40000,13.30000,12.30000,13.30000,13187000
05/07/2009,0000,14.10000,14.20000,13.70000,14.20000,28579000
05/08/2009,0000,14.00000,14.30000,13.50000,13.80000,18087000
05/11/2009,0000,14.00000,14.35000,13.65000,13.75000,14577000
05/12/2009,0000,13.40000,13.70000,12.80000,12.85000,8890000
05/13/2009,0000,13.10000,13.70000,13.10000,13.50000,20658000
05/14/2009,0000,13.10000,13.75000,13.00000,13.50000,10471000
05/15/2009,0000,13.60000,13.80000,13.40000,13.50000,9803000
05/18/2009,0000,13.35000,13.50000,12.80000,13.10000,8571000
05/19/2009,0000,13.50000,13.85000,13.30000,13.30000,13550000
05/20/2009,0000,13.30000,13.60000,13.00000,13.50000,5784000
05/21/2009,0000,13.45000,14.30000,13.40000,14.25000,19857000
05/22/2009,0000,14.00000,14.45000,13.75000,13.95000,10349000
05/25/2009,0000,14.15000,14.20000,13.50000,13.50000,6985000
05/26/2009,0000,14.00000,14.40000,13.80000,13.90000,29243000
05/27/2009,0000,14.10000,14.15000,13.60000,13.85000,12047000
06/01/2009,0000,14.00000,14.60000,13.80000,13.85000,12788000
06/02/2009,0000,14.15000,14.20000,13.70000,13.80000,19056000
06/03/2009,0000,13.80000,13.90000,13.40000,13.40000,6925000
06/04/2009,0000,13.50000,13.55000,12.85000,13.20000,7535000
06/05/2009,0000,13.30000,13.40000,13.00000,13.05000,5084000
06/08/2009,0000,13.80000,13.80000,13.00000,13.00000,4725000
06/09/2009,0000,13.00000,13.10000,12.10000,12.15000,7607000
06/10/2009,0000,12.30000,12.40000,11.75000,11.85000,6717000
06/11/2009,0000,11.90000,12.20000,11.75000,12.05000,3739000
06/12/2009,0000,12.05000,12.45000,12.05000,12.05000,5017000
06/15/2009,0000,12.35000,12.60000,11.95000,12.45000,13849000
06/16/2009,0000,12.45000,12.45000,11.75000,12.15000,5587000
06/17/2009,0000,12.25000,12.30000,11.85000,11.85000,3630000
06/18/2009,0000,12.25000,12.65000,12.05000,12.10000,14128000
06/19/2009,0000,12.20000,12.50000,12.15000,12.25000,11777000
06/22/2009,0000,12.30000,12.35000,12.05000,12.30000,4499000
06/23/2009,0000,12.20000,12.20000,12.00000,12.05000,2297000
06/24/2009,0000,12.05000,12.40000,11.90000,12.10000,3835000
06/25/2009,0000,12.20000,12.30000,12.05000,12.05000,3328000
06/26/2009,0000,12.20000,12.35000,12.05000,12.05000,3875000
06/29/2009,0000,12.00000,12.00000,11.50000,11.50000,6361000
06/30/2009,0000,11.50000,11.75000,11.40000,11.55000,3393000
07/01/2009,0000,11.60000,11.70000,11.50000,11.70000,3076000
07/02/2009,0000,11.70000,11.95000,11.70000,11.90000,4399000
07/03/2009,0000,11.90000,11.90000,11.60000,11.75000,2606000
07/06/2009,0000,11.90000,11.90000,11.65000,11.75000,1707000
07/07/2009,0000,11.85000,11.90000,11.70000,11.80000,3871000
07/08/2009,0000,11.80000,11.80000,11.60000,11.70000,1923000
07/09/2009,0000,11.95000,12.30000,11.95000,12.20000,10740000
07/10/2009,0000,12.30000,12.40000,12.05000,12.10000,5495000
07/13/2009,0000,12.10000,12.20000,11.40000,11.50000,4571000
07/14/2009,0000,11.70000,11.70000,11.50000,11.65000,2647000
07/15/2009,0000,11.80000,11.85000,11.60000,11.70000,3506000
07/16/2009,0000,11.85000,11.95000,11.60000,11.60000,2704000
07/17/2009,0000,11.75000,11.80000,11.65000,11.65000,2029000
07/20/2009,0000,11.80000,12.35000,11.80000,12.30000,10647000
07/21/2009,0000,12.35000,12.70000,12.05000,12.50000,14568000
07/22/2009,0000,12.60000,12.60000,12.20000,12.25000,6389000
07/23/2009,0000,12.30000,12.40000,12.20000,12.20000,3627000
07/24/2009,0000,12.40000,12.45000,12.15000,12.20000,3915000
07/27/2009,0000,12.20000,12.35000,12.20000,12.20000,3006000
07/28/2009,0000,12.25000,12.40000,12.25000,12.30000,3802000
07/29/2009,0000,12.40000,12.40000,12.05000,12.05000,3260000
07/30/2009,0000,12.00000,12.25000,11.85000,12.05000,2675000
07/31/2009,0000,12.20000,12.25000,12.05000,12.05000,2341000
08/03/2009,0000,12.10000,12.45000,12.10000,12.40000,5148000
08/04/2009,0000,12.65000,13.20000,12.50000,12.65000,17098000
08/05/2009,0000,12.70000,12.75000,12.20000,12.20000,5291000
08/06/2009,0000,12.20000,12.35000,11.90000,12.20000,3493000
08/10/2009,0000,11.95000,12.25000,11.95000,12.10000,1570000
08/11/2009,0000,12.30000,12.35000,11.95000,12.10000,2046000
08/12/2009,0000,12.00000,12.30000,12.00000,12.15000,1624000
08/13/2009,0000,12.30000,12.40000,12.20000,12.30000,2581000
08/14/2009,0000,12.40000,12.80000,12.35000,12.45000,3582000
08/17/2009,0000,12.55000,12.90000,12.55000,12.55000,6059000
08/18/2009,0000,12.40000,12.40000,11.90000,11.90000,4643000
08/19/2009,0000,12.10000,12.15000,11.85000,11.95000,1948000
08/20/2009,0000,12.00000,12.05000,11.60000,11.60000,2132000
08/21/2009,0000,11.85000,12.10000,11.60000,11.70000,2751000
08/24/2009,0000,11.90000,12.05000,11.80000,12.05000,2152000
08/25/2009,0000,12.10000,12.50000,11.85000,12.30000,6530000
08/26/2009,0000,12.50000,12.55000,12.15000,12.40000,6421000
08/27/2009,0000,12.40000,12.40000,12.10000,12.15000,2299000
08/28/2009,0000,12.15000,12.30000,12.00000,12.10000,2820000
08/31/2009,0000,12.50000,12.60000,12.30000,12.60000,8462000
09/01/2009,0000,12.60000,13.20000,12.50000,13.15000,17499000
09/02/2009,0000,13.10000,13.10000,12.75000,12.95000,8046000
09/03/2009,0000,12.95000,13.00000,12.70000,12.90000,7390000
09/04/2009,0000,13.00000,13.10000,12.85000,12.85000,6558000
09/07/2009,0000,12.90000,13.05000,12.80000,12.90000,4589000
09/08/2009,0000,13.00000,13.20000,12.90000,12.95000,9402000
09/09/2009,0000,13.20000,13.40000,13.00000,13.15000,11066000
09/10/2009,0000,13.30000,13.40000,12.80000,13.00000,8581000
09/11/2009,0000,13.10000,13.50000,13.00000,13.30000,12429000
09/14/2009,0000,13.40000,13.60000,13.10000,13.20000,8466000
09/15/2009,0000,13.20000,13.25000,13.05000,13.15000,3801000
09/16/2009,0000,13.30000,13.40000,13.20000,13.35000,7195000
09/17/2009,0000,13.50000,13.55000,13.20000,13.20000,5929000
09/18/2009,0000,13.20000,13.30000,13.10000,13.20000,4232000
09/21/2009,0000,13.30000,13.30000,13.10000,13.15000,4295000
09/22/2009,0000,13.15000,13.25000,13.05000,13.05000,3330000
09/23/2009,0000,13.15000,13.20000,12.90000,12.90000,4890000
09/24/2009,0000,12.90000,12.90000,12.70000,12.75000,2992000
09/25/2009,0000,12.75000,13.15000,12.75000,13.15000,3430000
09/28/2009,0000,13.20000,13.25000,12.95000,13.00000,2030000
09/29/2009,0000,13.10000,13.15000,13.05000,13.10000,1842000
09/30/2009,0000,13.20000,13.20000,13.05000,13.15000,2202000
10/01/2009,0000,13.20000,13.35000,13.10000,13.25000,5343000
10/02/2009,0000,13.05000,13.25000,13.00000,13.00000,2072000
10/05/2009,0000,13.00000,13.05000,12.85000,13.00000,2021000
10/06/2009,0000,13.05000,13.10000,12.95000,13.10000,4659000
10/07/2009,0000,13.20000,13.20000,13.00000,13.15000,4097000
10/08/2009,0000,13.20000,13.35000,13.10000,13.15000,6573000
10/09/2009,0000,13.30000,13.40000,13.15000,13.15000,3799000
10/12/2009,0000,13.25000,13.90000,13.25000,13.85000,19401000
10/13/2009,0000,13.55000,13.75000,13.35000,13.70000,9582000
10/14/2009,0000,13.75000,13.85000,13.55000,13.55000,6067000
10/15/2009,0000,13.85000,13.85000,13.40000,13.45000,6100000
10/16/2009,0000,13.45000,13.65000,13.40000,13.60000,4704000
10/19/2009,0000,13.60000,13.75000,13.50000,13.65000,5708000
10/20/2009,0000,13.70000,13.80000,13.55000,13.55000,3666000
10/21/2009,0000,13.60000,13.60000,13.30000,13.40000,3509000
10/22/2009,0000,13.40000,13.60000,13.05000,13.15000,12849000
10/23/2009,0000,13.25000,13.85000,13.15000,13.75000,15432000
10/26/2009,0000,13.85000,14.45000,13.80000,14.00000,22111000
10/27/2009,0000,14.00000,14.10000,13.70000,13.95000,6607000
10/28/2009,0000,14.00000,14.50000,13.95000,14.00000,13961000
10/29/2009,0000,13.80000,13.85000,13.25000,13.80000,9745000
10/30/2009,0000,14.05000,14.10000,13.75000,13.75000,10779000
11/02/2009,0000,13.20000,13.50000,13.10000,13.40000,12402000
11/03/2009,0000,13.45000,13.60000,13.35000,13.40000,7057000
11/04/2009,0000,13.50000,13.60000,13.40000,13.50000,5443000
11/05/2009,0000,13.50000,13.50000,13.20000,13.30000,3848000
11/06/2009,0000,13.25000,13.50000,13.25000,13.30000,3058000
11/09/2009,0000,13.40000,13.65000,13.35000,13.55000,5432000
11/10/2009,0000,13.65000,13.70000,13.45000,13.55000,4429000
11/11/2009,0000,13.55000,13.60000,13.40000,13.40000,2778000
11/12/2009,0000,13.50000,13.95000,13.45000,13.70000,8455000
11/13/2009,0000,13.70000,13.75000,13.55000,13.60000,2871000
11/16/2009,0000,13.70000,13.80000,13.50000,13.70000,4205000
11/17/2009,0000,13.85000,13.90000,13.55000,13.55000,3281000
11/18/2009,0000,13.55000,13.70000,13.55000,13.65000,3181000
11/19/2009,0000,13.65000,13.75000,13.50000,13.50000,3976000
11/20/2009,0000,13.60000,13.65000,13.40000,13.45000,4125000
11/23/2009,0000,13.45000,13.55000,13.30000,13.45000,2541000
11/24/2009,0000,13.45000,13.55000,13.40000,13.40000,2085000
11/25/2009,0000,13.50000,13.55000,13.40000,13.45000,3582000
11/26/2009,0000,13.55000,13.55000,13.35000,13.40000,2883000
11/27/2009,0000,13.30000,13.35000,13.10000,13.10000,4242000
11/30/2009,0000,13.20000,13.45000,13.20000,13.40000,2720000
12/01/2009,0000,13.40000,13.40000,13.20000,13.30000,1378000
12/02/2009,0000,13.45000,13.75000,13.45000,13.50000,6256000
12/03/2009,0000,13.70000,13.70000,13.35000,13.50000,3064000
12/04/2009,0000,13.30000,13.55000,13.30000,13.30000,2226000
12/07/2009,0000,13.50000,13.50000,13.30000,13.35000,1892000
12/08/2009,0000,13.40000,13.50000,13.30000,13.35000,2583000
12/09/2009,0000,13.45000,13.70000,13.20000,13.55000,7215000
12/11/2009,0000,13.30000,13.40000,13.25000,13.30000,4036000
12/14/2009,0000,13.35000,13.50000,13.30000,13.50000,5834000
12/15/2009,0000,13.60000,13.60000,13.35000,13.50000,4047000
12/16/2009,0000,13.50000,13.55000,13.40000,13.40000,2361000
12/17/2009,0000,13.40000,13.60000,13.40000,13.40000,3491000
12/18/2009,0000,13.40000,13.50000,13.40000,13.45000,1443000
12/21/2009,0000,13.50000,13.60000,13.50000,13.60000,2430000
12/22/2009,0000,13.65000,13.85000,13.55000,13.75000,5257000
12/23/2009,0000,13.85000,13.85000,13.65000,13.75000,2936000
12/25/2009,0000,13.65000,13.80000,13.60000,13.65000,2209000
04/02/2007,0000,13.17000,13.37000,13.08000,13.22000,2847200
04/03/2007,0000,13.27000,13.56000,13.22000,13.22000,5314200
04/04/2007,0000,13.32000,13.75000,13.32000,13.56000,8339200
04/09/2007,0000,13.65000,14.37000,13.65000,14.18000,11610700
04/10/2007,0000,14.23000,14.23000,13.85000,13.94000,8078900
04/11/2007,0000,14.09000,14.37000,13.94000,14.13000,12989300
04/12/2007,0000,14.13000,14.23000,13.99000,14.13000,6095100
04/13/2007,0000,14.23000,14.28000,13.85000,14.04000,5364500
04/16/2007,0000,14.28000,14.33000,14.09000,14.09000,5033500
04/17/2007,0000,14.13000,14.23000,13.65000,13.70000,5403100
04/18/2007,0000,13.70000,13.99000,13.70000,13.94000,1885300
04/19/2007,0000,13.94000,14.09000,13.80000,13.85000,2640500
04/20/2007,0000,14.04000,14.04000,13.85000,13.85000,2315900
04/23/2007,0000,14.04000,14.09000,13.94000,13.94000,3319600
04/24/2007,0000,13.94000,14.09000,13.80000,13.89000,2802200
04/25/2007,0000,13.89000,13.94000,13.70000,13.85000,2273000
04/26/2007,0000,13.85000,13.99000,13.75000,13.99000,2884700
04/27/2007,0000,14.04000,14.09000,13.80000,13.94000,2246300
04/30/2007,0000,14.04000,14.09000,13.75000,13.75000,4628600
05/02/2007,0000,13.75000,13.85000,13.37000,13.37000,4493600
05/03/2007,0000,13.37000,13.46000,13.13000,13.37000,2835400
05/04/2007,0000,13.46000,13.56000,13.46000,13.56000,1663500
05/07/2007,0000,13.65000,13.70000,13.46000,13.46000,2148800
05/08/2007,0000,13.46000,13.65000,13.46000,13.51000,1195400
05/09/2007,0000,13.61000,13.65000,13.46000,13.46000,1069000
05/10/2007,0000,13.51000,13.56000,13.37000,13.37000,1091500
05/11/2007,0000,13.46000,13.56000,13.37000,13.51000,1874600
05/14/2007,0000,13.56000,13.61000,13.46000,13.56000,1388200
05/15/2007,0000,13.56000,13.89000,13.56000,13.75000,3603500
05/16/2007,0000,13.89000,13.89000,13.65000,13.75000,1589600
05/17/2007,0000,13.94000,14.66000,13.80000,14.33000,20949400
05/18/2007,0000,14.42000,14.52000,13.99000,14.04000,8108900
05/21/2007,0000,14.13000,14.18000,13.80000,13.89000,5707300
05/22/2007,0000,13.94000,13.99000,13.80000,13.85000,3601300
05/23/2007,0000,14.04000,14.18000,13.99000,14.04000,4344700
05/24/2007,0000,14.18000,14.52000,14.09000,14.09000,10503100
05/25/2007,0000,13.94000,14.09000,13.94000,13.94000,3920500
05/28/2007,0000,14.04000,14.04000,13.85000,13.85000,2705800
05/29/2007,0000,13.85000,13.94000,13.75000,13.75000,1535000
05/30/2007,0000,13.75000,13.94000,13.75000,13.85000,2042700
05/31/2007,0000,13.94000,13.99000,13.80000,13.80000,2137000
06/01/2007,0000,13.85000,13.89000,13.75000,13.75000,2070600
06/04/2007,0000,13.80000,13.89000,13.75000,13.80000,1803900
06/05/2007,0000,13.94000,14.09000,13.85000,13.94000,3843400
06/06/2007,0000,13.99000,14.13000,13.94000,14.04000,4490400
06/07/2007,0000,14.09000,14.09000,13.89000,13.89000,2025600
06/08/2007,0000,13.85000,13.99000,13.80000,13.80000,1832800
06/11/2007,0000,13.85000,13.99000,13.80000,13.94000,2529100
06/12/2007,0000,13.99000,14.09000,13.85000,13.89000,2496900
06/13/2007,0000,13.94000,13.94000,13.75000,13.80000,2537600
06/14/2007,0000,13.85000,13.99000,13.85000,13.85000,2460500
06/15/2007,0000,13.94000,13.99000,13.85000,13.89000,2880400
06/20/2007,0000,13.94000,14.28000,13.94000,14.23000,6990600
06/21/2007,0000,14.23000,14.28000,13.94000,14.09000,4327600
06/22/2007,0000,14.09000,14.37000,14.04000,14.18000,5679500
06/25/2007,0000,14.28000,14.66000,14.28000,14.52000,13547400
06/26/2007,0000,14.62000,14.62000,14.13000,14.13000,6061900
06/27/2007,0000,14.13000,14.28000,14.13000,14.13000,3563800
06/28/2007,0000,14.23000,14.33000,14.18000,14.23000,6147600
06/29/2007,0000,14.33000,14.42000,14.23000,14.28000,3313200
07/02/2007,0000,14.28000,14.57000,14.28000,14.57000,8392800
07/03/2007,0000,14.62000,14.76000,14.47000,14.57000,8312500
07/04/2007,0000,14.57000,14.95000,14.57000,14.76000,13700600
07/05/2007,0000,14.90000,15.77000,14.86000,15.77000,27888600
07/06/2007,0000,16.11000,16.35000,15.87000,15.96000,28666300
07/09/2007,0000,16.15000,16.73000,16.15000,16.25000,16801700
07/10/2007,0000,16.25000,16.35000,15.82000,16.06000,10081000
07/11/2007,0000,16.06000,17.12000,15.96000,16.92000,26441500
07/12/2007,0000,17.31000,17.50000,16.92000,17.26000,21519300
07/13/2007,0000,17.50000,18.41000,17.40000,17.93000,30868700
07/16/2007,0000,18.27000,18.70000,17.64000,18.03000,19971400
07/17/2007,0000,18.08000,18.27000,17.60000,17.93000,10283500
07/18/2007,0000,17.98000,18.65000,17.79000,17.98000,25070300
07/19/2007,0000,17.98000,18.17000,17.07000,17.12000,14326200
07/20/2007,0000,17.31000,17.40000,16.73000,17.16000,14010200
07/23/2007,0000,17.12000,17.21000,16.83000,16.97000,9096600
07/24/2007,0000,17.07000,17.60000,16.97000,17.02000,13776700
07/25/2007,0000,17.02000,17.40000,16.92000,17.16000,7870100
07/26/2007,0000,17.21000,17.45000,16.59000,16.59000,14049800
07/27/2007,0000,16.01000,16.44000,15.87000,15.87000,11558200
07/30/2007,0000,15.77000,16.15000,15.67000,15.91000,5430900
07/31/2007,0000,16.25000,16.49000,16.06000,16.25000,5264900
08/01/2007,0000,16.15000,16.25000,15.24000,15.24000,7780100
08/02/2007,0000,15.38000,15.58000,14.66000,15.58000,8042500
08/03/2007,0000,15.72000,15.87000,15.58000,15.62000,4454000
08/06/2007,0000,15.29000,15.58000,15.14000,15.38000,2438000
08/07/2007,0000,15.72000,15.87000,15.48000,15.53000,4008400
08/08/2007,0000,15.58000,15.82000,15.53000,15.82000,3212500
08/09/2007,0000,15.96000,16.06000,15.82000,15.91000,4809600
08/10/2007,0000,15.67000,15.67000,15.38000,15.43000,4139100
08/13/2007,0000,15.48000,15.58000,15.19000,15.29000,3217800
08/14/2007,0000,15.24000,15.53000,15.19000,15.29000,2750800
08/15/2007,0000,15.29000,15.38000,14.81000,14.81000,4105900
08/16/2007,0000,14.62000,14.71000,13.80000,13.85000,8631700
08/17/2007,0000,13.75000,14.28000,13.27000,13.61000,6127200
08/20/2007,0000,14.28000,14.52000,13.99000,14.52000,4570800
08/21/2007,0000,14.57000,14.62000,14.18000,14.28000,3273500
08/22/2007,0000,14.28000,14.42000,14.18000,14.28000,1558500
08/23/2007,0000,14.62000,14.66000,14.47000,14.62000,3186800
08/24/2007,0000,14.62000,15.19000,14.52000,15.00000,7171600
08/27/2007,0000,15.29000,15.29000,14.76000,14.76000,3411700
08/28/2007,0000,14.86000,14.90000,14.66000,14.86000,2013800
08/29/2007,0000,14.62000,14.71000,14.42000,14.57000,3350700
08/30/2007,0000,14.90000,15.05000,14.76000,14.86000,3840200
08/31/2007,0000,14.86000,14.86000,14.62000,14.81000,4383300
09/03/2007,0000,14.90000,15.77000,14.81000,15.77000,12802900
09/04/2007,0000,15.77000,15.87000,15.19000,15.38000,10256700
09/05/2007,0000,15.15000,15.30000,14.85000,14.85000,8835300
09/06/2007,0000,14.80000,15.05000,14.75000,14.90000,2588300
09/07/2007,0000,14.90000,15.00000,14.75000,14.75000,2352500
09/10/2007,0000,14.50000,15.75000,14.50000,15.75000,7787800
09/11/2007,0000,15.75000,16.50000,15.75000,15.90000,21158200
09/12/2007,0000,16.30000,16.30000,15.50000,15.50000,7845500
09/13/2007,0000,15.60000,16.00000,15.60000,15.65000,6620800
09/14/2007,0000,15.85000,15.95000,15.50000,15.60000,4113800
09/17/2007,0000,15.70000,15.95000,15.60000,15.65000,2495600
09/19/2007,0000,16.10000,16.20000,15.65000,15.75000,7877400
09/20/2007,0000,15.90000,16.00000,15.35000,15.40000,4760600
09/21/2007,0000,15.50000,15.85000,15.45000,15.80000,3628600
09/26/2007,0000,16.00000,16.90000,15.90000,16.90000,14384900
09/27/2007,0000,17.10000,17.70000,16.70000,17.60000,40084500
09/28/2007,0000,17.90000,18.10000,17.35000,17.60000,39424200
10/01/2007,0000,17.80000,18.50000,17.60000,18.00000,30816500
10/02/2007,0000,18.20000,18.30000,17.60000,17.60000,15319100
10/03/2007,0000,17.60000,17.75000,17.00000,17.10000,12059200
10/04/2007,0000,17.00000,17.30000,16.90000,17.10000,7872200
10/05/2007,0000,17.10000,17.50000,17.00000,17.50000,6924600
10/08/2007,0000,17.85000,17.85000,17.05000,17.05000,8954800
10/09/2007,0000,17.10000,18.00000,16.80000,17.70000,23891800
10/11/2007,0000,17.70000,17.80000,17.35000,17.35000,6821600
10/12/2007,0000,17.65000,18.55000,17.40000,18.00000,60535100
10/15/2007,0000,18.00000,18.45000,17.80000,18.30000,24315200
10/16/2007,0000,18.30000,18.60000,18.05000,18.45000,19596700
10/17/2007,0000,18.45000,18.60000,17.85000,17.85000,11894400
10/18/2007,0000,17.90000,18.00000,17.35000,17.45000,10542000
10/19/2007,0000,17.45000,18.15000,17.45000,18.00000,11496800
10/22/2007,0000,17.50000,17.95000,17.40000,17.45000,8391400
10/23/2007,0000,17.55000,18.00000,17.50000,17.50000,7044100
10/24/2007,0000,17.60000,18.20000,17.50000,17.60000,11820200
10/25/2007,0000,17.90000,17.90000,17.30000,17.35000,5741200
10/26/2007,0000,17.40000,17.80000,17.35000,17.60000,6725900
10/29/2007,0000,17.80000,18.20000,17.65000,17.90000,12417600
10/30/2007,0000,18.00000,18.10000,17.55000,17.55000,5945100
10/31/2007,0000,17.60000,17.75000,16.50000,16.90000,12807000
11/01/2007,0000,17.20000,17.20000,16.25000,16.25000,6770100
11/02/2007,0000,15.60000,16.65000,15.60000,16.30000,8105000
11/05/2007,0000,16.40000,16.80000,16.15000,16.80000,5606200
11/06/2007,0000,16.75000,17.00000,16.50000,16.50000,4371300
11/07/2007,0000,16.90000,16.90000,16.20000,16.20000,3741900
11/08/2007,0000,16.00000,16.00000,15.10000,15.10000,9507900
11/09/2007,0000,15.10000,15.35000,14.75000,15.10000,5365200
11/12/2007,0000,15.10000,15.10000,14.50000,14.50000,4339300
11/13/2007,0000,14.95000,15.10000,14.65000,15.00000,2066100
11/14/2007,0000,15.55000,15.80000,15.30000,15.45000,3431900
11/15/2007,0000,15.45000,15.60000,15.20000,15.20000,1977600
11/16/2007,0000,15.20000,15.20000,14.85000,15.00000,1924000
11/19/2007,0000,15.20000,15.30000,14.85000,14.85000,1824100
11/20/2007,0000,14.50000,15.20000,14.50000,15.20000,3252700
11/21/2007,0000,15.20000,15.60000,15.10000,15.15000,3067300
11/22/2007,0000,15.00000,15.70000,15.00000,15.25000,5904900
11/23/2007,0000,15.50000,15.55000,14.90000,15.10000,2592500
11/26/2007,0000,15.20000,15.30000,14.90000,15.00000,1833400
11/27/2007,0000,14.70000,14.70000,14.00000,14.15000,6764000
11/28/2007,0000,14.45000,14.45000,13.80000,13.80000,3329900
11/29/2007,0000,14.15000,14.20000,13.95000,14.05000,3111600
11/30/2007,0000,14.20000,14.35000,14.10000,14.30000,1851900
12/03/2007,0000,14.40000,14.80000,14.30000,14.55000,2947800
12/04/2007,0000,14.50000,14.75000,14.50000,14.60000,1372900
12/05/2007,0000,14.30000,14.60000,14.30000,14.55000,1774600
12/06/2007,0000,14.70000,14.85000,14.40000,14.40000,3708000
12/07/2007,0000,14.60000,14.80000,14.50000,14.50000,1930200
12/10/2007,0000,14.50000,14.60000,14.40000,14.40000,1307000
12/11/2007,0000,14.60000,14.65000,14.40000,14.40000,1548000
12/12/2007,0000,14.30000,15.00000,14.30000,14.85000,5406400
12/13/2007,0000,14.85000,14.95000,14.15000,14.20000,2907600
12/14/2007,0000,14.25000,14.30000,13.70000,13.90000,4027300
12/17/2007,0000,13.90000,14.15000,12.95000,13.05000,3048800
12/18/2007,0000,12.90000,13.10000,12.35000,12.90000,4044800
12/19/2007,0000,13.40000,13.40000,13.00000,13.15000,1660300
12/20/2007,0000,13.40000,13.40000,12.70000,12.75000,1545000
12/21/2007,0000,12.80000,12.95000,12.55000,12.85000,2439000
12/24/2007,0000,12.95000,13.35000,12.95000,13.00000,1564500
12/25/2007,0000,13.10000,13.30000,13.05000,13.05000,2267000
12/26/2007,0000,13.05000,13.70000,12.80000,13.50000,3883100
12/27/2007,0000,13.60000,13.80000,13.50000,13.50000,3127000
12/28/2007,0000,13.50000,13.75000,13.30000,13.75000,2449300
12/31/2007,0000,13.80000,13.90000,13.65000,13.70000,1961100
01/02/2008,0000,13.55000,14.10000,13.55000,13.70000,3432900
01/03/2008,0000,13.50000,13.65000,13.40000,13.65000,1337900
01/04/2008,0000,13.50000,13.90000,13.50000,13.90000,2343200
01/07/2008,0000,13.60000,13.75000,13.20000,13.25000,1746800
01/08/2008,0000,13.30000,13.50000,13.10000,13.35000,1854000
01/09/2008,0000,13.30000,13.90000,13.30000,13.70000,3777000
01/10/2008,0000,13.90000,13.95000,13.55000,13.55000,2141300
01/11/2008,0000,13.65000,13.80000,13.40000,13.40000,1502700
01/14/2008,0000,13.65000,13.80000,13.55000,13.60000,1842600
01/15/2008,0000,13.65000,14.20000,13.65000,14.00000,5091200
01/16/2008,0000,14.15000,14.35000,13.70000,13.70000,4069500
01/17/2008,0000,13.90000,14.00000,13.35000,13.45000,3678100
01/18/2008,0000,13.30000,13.50000,13.20000,13.50000,1443000
01/21/2008,0000,13.50000,13.60000,13.30000,13.40000,1467700
01/22/2008,0000,13.00000,13.00000,12.50000,12.50000,5461000
01/23/2008,0000,12.60000,12.75000,12.00000,12.00000,3434000
01/24/2008,0000,12.10000,12.40000,12.00000,12.10000,2880900
01/25/2008,0000,12.20000,12.50000,12.20000,12.50000,1422400
01/28/2008,0000,12.35000,12.40000,12.05000,12.10000,1478000
01/29/2008,0000,12.30000,12.30000,12.05000,12.20000,1195800
01/30/2008,0000,12.35000,12.35000,12.20000,12.20000,1439900
01/31/2008,0000,12.20000,12.35000,12.00000,12.10000,1654100
02/01/2008,0000,12.15000,12.35000,12.15000,12.25000,1630400
02/12/2008,0000,12.10000,12.40000,12.05000,12.35000,1362600
02/13/2008,0000,12.45000,12.80000,12.45000,12.55000,2273200
02/14/2008,0000,12.80000,12.80000,12.55000,12.70000,1372900
02/15/2008,0000,12.60000,12.70000,12.45000,12.60000,966100
02/18/2008,0000,12.70000,13.45000,12.60000,13.40000,7624000
02/19/2008,0000,13.85000,14.00000,13.50000,13.50000,5755600
02/20/2008,0000,13.50000,13.90000,13.50000,13.80000,6346800
02/21/2008,0000,13.95000,14.00000,13.65000,13.80000,3182700
02/22/2008,0000,13.80000,13.80000,13.45000,13.55000,1559400
02/25/2008,0000,13.65000,13.75000,13.55000,13.70000,3662600
02/26/2008,0000,13.85000,13.85000,13.45000,13.50000,2505900
02/27/2008,0000,13.65000,13.85000,13.50000,13.55000,3199100
02/29/2008,0000,13.55000,14.15000,13.45000,14.05000,9146400
03/03/2008,0000,13.80000,14.15000,13.80000,13.90000,5938900
03/04/2008,0000,14.15000,14.40000,14.10000,14.30000,8294500
03/05/2008,0000,14.30000,15.15000,14.30000,14.70000,9451200
03/06/2008,0000,14.95000,14.95000,14.35000,14.35000,4753400
03/07/2008,0000,14.20000,14.45000,14.05000,14.10000,2846900
03/10/2008,0000,14.00000,14.30000,13.75000,13.80000,2496700
03/11/2008,0000,13.70000,13.95000,13.70000,13.85000,1985800
03/12/2008,0000,14.10000,14.20000,13.90000,13.90000,2445200
03/13/2008,0000,13.90000,14.05000,13.60000,13.60000,1823100
03/14/2008,0000,13.70000,13.85000,13.50000,13.55000,1692200
03/17/2008,0000,13.40000,13.50000,13.10000,13.20000,2053800
03/18/2008,0000,13.20000,13.40000,13.05000,13.30000,1542900
03/19/2008,0000,13.55000,13.55000,13.30000,13.30000,2054800
03/20/2008,0000,13.40000,13.45000,13.15000,13.40000,1840600
03/21/2008,0000,13.55000,13.65000,13.40000,13.40000,2954000
03/24/2008,0000,14.15000,14.15000,13.70000,14.05000,4489700
03/25/2008,0000,14.10000,14.10000,13.80000,13.85000,2548200
03/26/2008,0000,13.85000,14.15000,13.85000,13.95000,2483300
03/27/2008,0000,14.10000,14.35000,14.00000,14.05000,3710000
03/28/2008,0000,14.10000,14.30000,14.00000,14.05000,2135100
03/31/2008,0000,14.20000,14.25000,13.90000,14.25000,2329800
04/01/2008,0000,14.25000,14.25000,13.80000,13.80000,2037300
04/02/2008,0000,14.00000,14.00000,13.90000,14.00000,1255500
04/03/2008,0000,13.95000,13.95000,13.75000,13.80000,1773600
04/07/2008,0000,13.90000,13.95000,13.75000,13.95000,1422400
04/08/2008,0000,14.00000,14.30000,13.95000,13.95000,3959300
04/09/2008,0000,14.00000,14.10000,13.90000,13.95000,1867300
04/10/2008,0000,14.00000,14.25000,14.00000,14.15000,2942700
04/11/2008,0000,14.30000,14.50000,14.10000,14.20000,3581300
04/14/2008,0000,14.10000,14.15000,13.95000,14.00000,1948700
04/15/2008,0000,14.00000,14.25000,14.00000,14.10000,2132100
04/16/2008,0000,14.10000,14.45000,14.10000,14.40000,5700000
04/17/2008,0000,14.60000,14.65000,14.25000,14.25000,6397300
04/18/2008,0000,14.25000,14.45000,14.25000,14.25000,2890100
04/21/2008,0000,14.45000,14.45000,14.25000,14.25000,2511100
04/22/2008,0000,14.25000,14.40000,14.05000,14.40000,3116700
04/23/2008,0000,14.40000,14.40000,14.20000,14.30000,2121800
04/24/2008,0000,14.40000,14.40000,14.10000,14.10000,1912700
04/25/2008,0000,14.15000,14.20000,13.95000,13.95000,2188700
04/28/2008,0000,14.00000,14.05000,13.90000,13.90000,1493500
04/29/2008,0000,13.90000,14.00000,13.70000,13.70000,1913700
04/30/2008,0000,13.70000,13.85000,13.60000,13.80000,1145300
05/02/2008,0000,13.95000,14.15000,13.80000,13.95000,3162100
05/05/2008,0000,14.20000,14.55000,14.00000,14.30000,9934300
05/06/2008,0000,14.45000,14.45000,14.00000,14.00000,2693400
05/07/2008,0000,14.00000,14.20000,13.80000,14.00000,4627700
05/08/2008,0000,14.00000,14.15000,13.90000,14.05000,1902400
05/09/2008,0000,14.05000,14.90000,14.05000,14.90000,16194600
05/12/2008,0000,14.80000,15.30000,14.55000,15.10000,11012700
05/13/2008,0000,15.40000,15.50000,14.90000,14.95000,9277200
05/14/2008,0000,14.95000,15.15000,14.60000,14.80000,8338800
05/15/2008,0000,14.80000,15.05000,14.65000,14.65000,4674100
05/16/2008,0000,14.70000,14.95000,14.65000,14.70000,4648300
05/19/2008,0000,14.80000,15.10000,14.80000,14.90000,4012800
05/20/2008,0000,15.00000,15.30000,14.80000,14.90000,8891900
05/21/2008,0000,14.80000,15.90000,14.80000,15.90000,24069000
05/22/2008,0000,15.90000,16.40000,15.65000,15.75000,28328000
05/23/2008,0000,15.75000,16.20000,15.05000,15.05000,11121900
05/26/2008,0000,15.00000,15.15000,14.50000,14.60000,5953400
05/27/2008,0000,14.65000,15.30000,14.60000,15.30000,5295200
05/28/2008,0000,15.40000,15.80000,15.10000,15.15000,12025200
05/29/2008,0000,15.40000,15.60000,15.15000,15.20000,6907100
05/30/2008,0000,15.50000,15.80000,15.15000,15.20000,13731900
06/02/2008,0000,15.25000,15.35000,14.70000,14.90000,4335200
06/03/2008,0000,15.20000,15.60000,15.00000,15.10000,6609500
06/04/2008,0000,15.15000,15.35000,15.05000,15.10000,3415400
06/05/2008,0000,15.30000,15.55000,15.25000,15.50000,8431500
06/06/2008,0000,15.80000,15.80000,15.35000,15.35000,5521800
06/09/2008,0000,15.40000,16.10000,15.40000,15.85000,20942900
06/10/2008,0000,16.00000,16.20000,15.40000,15.60000,10735600
06/11/2008,0000,15.60000,15.65000,14.55000,14.70000,10015700
06/12/2008,0000,14.15000,14.40000,13.75000,13.80000,6184100
06/13/2008,0000,13.95000,14.20000,13.60000,13.80000,4301200
06/16/2008,0000,14.00000,14.10000,13.65000,13.90000,2852000
06/17/2008,0000,14.00000,14.00000,13.30000,13.80000,2185600
06/18/2008,0000,13.80000,14.10000,13.70000,13.90000,1800400
06/19/2008,0000,13.65000,13.80000,13.50000,13.55000,2076400
06/20/2008,0000,13.60000,13.60000,12.70000,12.80000,6873100
06/23/2008,0000,12.30000,12.50000,12.00000,12.20000,6397300
06/24/2008,0000,12.20000,12.30000,11.45000,11.60000,6114000
06/25/2008,0000,11.50000,11.85000,11.25000,11.85000,6224200
06/26/2008,0000,11.80000,12.25000,11.75000,11.90000,3713100
06/27/2008,0000,11.50000,11.55000,11.15000,11.30000,3735800
06/30/2008,0000,11.40000,11.65000,11.20000,11.20000,2227800
07/01/2008,0000,11.45000,11.45000,10.70000,10.80000,4512400
07/02/2008,0000,10.90000,11.30000,10.90000,11.30000,2823200
07/03/2008,0000,11.15000,11.80000,11.00000,11.75000,3347500
07/04/2008,0000,11.80000,11.80000,11.40000,11.40000,1654100
07/07/2008,0000,11.50000,11.65000,11.15000,11.60000,1249300
07/08/2008,0000,11.50000,11.60000,11.00000,11.10000,1615000
07/09/2008,0000,11.30000,11.50000,11.20000,11.25000,1899300
07/10/2008,0000,11.25000,11.50000,11.20000,11.30000,1328700
07/11/2008,0000,11.30000,11.75000,11.25000,11.70000,2820100
07/14/2008,0000,11.55000,11.70000,11.40000,11.55000,1111300
07/15/2008,0000,11.40000,11.40000,10.95000,11.00000,2615100
07/16/2008,0000,10.80000,11.15000,10.70000,10.70000,2364800
07/17/2008,0000,11.00000,11.20000,10.90000,11.05000,2261800
07/18/2008,0000,11.20000,11.20000,10.30000,10.30000,6959700
07/21/2008,0000,9.80000,10.50000,9.80000,10.40000,4225000
07/22/2008,0000,10.45000,10.55000,10.20000,10.30000,1378100
07/23/2008,0000,10.50000,11.00000,10.50000,10.90000,3752200
07/24/2008,0000,11.10000,11.10000,10.75000,10.95000,2052700
07/25/2008,0000,10.75000,10.75000,10.55000,10.75000,1582000
07/29/2008,0000,10.55000,10.55000,10.30000,10.40000,1187500
07/30/2008,0000,10.60000,10.65000,10.45000,10.55000,1153600
07/31/2008,0000,10.70000,10.70000,10.30000,10.30000,1870400
08/01/2008,0000,10.20000,10.40000,10.15000,10.15000,1572800
08/04/2008,0000,10.35000,10.50000,10.15000,10.35000,886800
08/05/2008,0000,10.35000,10.35000,9.96000,9.96000,2661500
08/06/2008,0000,10.25000,10.30000,10.00000,10.15000,2720200
08/07/2008,0000,10.30000,10.35000,10.20000,10.30000,976400
08/08/2008,0000,10.20000,10.50000,10.20000,10.40000,2250500
08/11/2008,0000,10.55000,10.65000,10.30000,10.45000,867200
08/12/2008,0000,10.50000,10.50000,10.30000,10.35000,1253500
08/13/2008,0000,10.35000,10.35000,10.20000,10.30000,860000
08/14/2008,0000,10.30000,10.60000,10.30000,10.60000,1573800
08/15/2008,0000,10.60000,10.60000,10.35000,10.40000,1026900
08/18/2008,0000,10.50000,10.50000,10.10000,10.10000,1391500
08/19/2008,0000,10.00000,10.15000,9.95000,10.15000,1225700
08/20/2008,0000,10.15000,10.20000,10.00000,10.05000,695200
08/21/2008,0000,10.10000,10.20000,9.98000,9.98000,849700
08/22/2008,0000,10.00000,10.40000,10.00000,10.10000,1954900
08/25/2008,0000,10.25000,10.30000,10.10000,10.20000,922800
08/26/2008,0000,10.20000,10.20000,10.10000,10.20000,410900
08/27/2008,0000,10.25000,10.30000,10.20000,10.30000,730200
08/28/2008,0000,10.30000,10.40000,10.20000,10.30000,1081500
08/29/2008,0000,10.35000,10.45000,10.20000,10.25000,1255500
09/01/2008,0000,10.20000,10.25000,10.00000,10.00000,1161800
09/02/2008,0000,10.00000,10.10000,9.80000,9.87000,1452300
09/03/2008,0000,9.87000,10.00000,9.18000,9.19000,3740900
09/04/2008,0000,8.95000,9.18000,8.55000,8.61000,3168200
09/05/2008,0000,8.40000,8.48000,8.11000,8.28000,2860300
09/08/2008,0000,8.85000,8.85000,8.50000,8.85000,1667500
09/09/2008,0000,9.00000,9.00000,8.50000,8.51000,1279200
09/10/2008,0000,8.15000,8.90000,8.15000,8.81000,1399700
09/11/2008,0000,8.83000,8.83000,8.51000,8.60000,1128800
09/12/2008,0000,8.32000,8.79000,8.32000,8.72000,1372900
09/15/2008,0000,8.99000,8.99000,8.28000,8.28000,2312300
09/16/2008,0000,7.20000,7.42000,7.20000,7.20000,2795000
09/17/2008,0000,7.20000,7.48000,6.91000,7.03000,3844000
09/18/2008,0000,6.54000,6.68000,6.54000,6.54000,4025000
09/19/2008,0000,6.70000,6.99000,6.55000,6.99000,2342000
09/22/2008,0000,7.35000,7.47000,7.12000,7.47000,2281000
09/23/2008,0000,7.44000,7.90000,7.26000,7.90000,2564000
09/24/2008,0000,7.84000,8.25000,7.76000,7.98000,3125000
09/25/2008,0000,8.00000,8.16000,7.96000,7.99000,2474000
09/26/2008,0000,8.05000,8.09000,7.60000,7.70000,1782000
09/30/2008,0000,7.17000,7.29000,7.17000,7.29000,1421000
10/01/2008,0000,7.50000,7.70000,7.35000,7.60000,1438000
10/02/2008,0000,7.70000,7.74000,7.50000,7.53000,954000
10/03/2008,0000,7.50000,7.63000,7.23000,7.62000,859000
10/06/2008,0000,7.52000,7.59000,7.37000,7.43000,1073000
10/07/2008,0000,7.20000,7.60000,7.18000,7.48000,915000
10/08/2008,0000,7.30000,7.39000,7.10000,7.12000,1759000
10/09/2008,0000,7.00000,7.20000,6.75000,6.95000,1588000
10/13/2008,0000,6.71000,6.75000,6.71000,6.71000,1129000
10/14/2008,0000,7.12000,7.17000,7.02000,7.17000,1619000
10/15/2008,0000,7.15000,7.16000,7.02000,7.15000,898000
10/16/2008,0000,6.90000,7.00000,6.90000,6.95000,1132000
10/17/2008,0000,7.00000,7.05000,6.92000,7.00000,1331000
10/20/2008,0000,6.90000,7.06000,6.76000,7.06000,1034000
10/21/2008,0000,7.25000,7.33000,7.13000,7.17000,1340000
10/22/2008,0000,7.10000,7.27000,7.05000,7.13000,1092000
10/23/2008,0000,6.90000,7.00000,6.89000,6.90000,1503000
10/24/2008,0000,6.71000,6.87000,6.66000,6.66000,1649000
10/27/2008,0000,6.22000,6.46000,6.21000,6.30000,1604000
10/28/2008,0000,6.12000,6.69000,6.07000,6.60000,1760000
10/29/2008,0000,7.06000,7.06000,6.80000,6.87000,1567000
10/30/2008,0000,6.90000,7.35000,6.87000,7.35000,1763000
10/31/2008,0000,7.35000,7.78000,7.21000,7.35000,2932000
11/03/2008,0000,7.25000,7.43000,7.11000,7.35000,2553000
11/04/2008,0000,7.35000,7.45000,7.17000,7.45000,2006000
11/05/2008,0000,7.52000,7.97000,7.47000,7.86000,3678000
11/06/2008,0000,7.49000,7.59000,7.38000,7.45000,2123000
11/07/2008,0000,7.27000,7.80000,7.27000,7.80000,1251000
11/10/2008,0000,7.90000,7.90000,7.52000,7.85000,1369000
11/11/2008,0000,7.70000,7.75000,7.53000,7.69000,1026000
11/12/2008,0000,7.62000,7.67000,7.50000,7.67000,831000
11/13/2008,0000,7.50000,7.50000,7.27000,7.35000,1102000
11/14/2008,0000,7.52000,7.65000,7.39000,7.50000,1148000
11/17/2008,0000,7.41000,7.46000,7.29000,7.40000,1196000
11/18/2008,0000,7.20000,7.34000,7.08000,7.13000,1817000
11/19/2008,0000,7.13000,7.28000,6.87000,7.07000,1735000
11/20/2008,0000,6.58000,6.74000,6.58000,6.58000,1756000
11/21/2008,0000,6.15000,6.62000,6.12000,6.58000,2006000
11/24/2008,0000,6.60000,6.60000,6.43000,6.50000,567000
11/25/2008,0000,6.75000,6.79000,6.56000,6.62000,1202000
11/26/2008,0000,6.63000,6.69000,6.57000,6.69000,888000
11/27/2008,0000,6.75000,7.00000,6.75000,6.99000,1169000
11/28/2008,0000,6.81000,6.99000,6.81000,6.97000,1066000
12/01/2008,0000,6.97000,7.15000,6.83000,7.06000,1003000
12/02/2008,0000,7.00000,7.04000,6.70000,6.70000,1063000
12/03/2008,0000,6.75000,7.03000,6.75000,6.79000,1976000
12/04/2008,0000,6.86000,6.90000,6.68000,6.68000,906000
12/05/2008,0000,6.60000,6.73000,6.60000,6.62000,500000
12/08/2008,0000,6.72000,6.88000,6.72000,6.76000,890000
12/09/2008,0000,6.86000,6.90000,6.77000,6.80000,686000
12/10/2008,0000,6.90000,7.00000,6.80000,7.00000,1045000
12/11/2008,0000,6.96000,7.10000,6.71000,6.74000,1943000
12/12/2008,0000,6.66000,7.04000,6.65000,6.74000,1835000
12/15/2008,0000,6.80000,6.98000,6.80000,6.88000,1180000
12/16/2008,0000,6.90000,6.94000,6.82000,6.91000,629000
12/17/2008,0000,6.94000,7.12000,6.91000,7.06000,2365000
12/18/2008,0000,7.06000,7.38000,7.02000,7.25000,3734000
12/19/2008,0000,7.20000,7.20000,7.02000,7.02000,1415000
12/22/2008,0000,7.05000,7.15000,6.82000,6.82000,966000
12/23/2008,0000,6.81000,6.94000,6.65000,6.72000,1059000
12/24/2008,0000,6.73000,6.74000,6.64000,6.70000,598000
12/25/2008,0000,6.87000,6.96000,6.80000,6.88000,710000
12/26/2008,0000,7.10000,7.36000,7.10000,7.24000,3765000
12/29/2008,0000,7.18000,7.28000,7.14000,7.15000,1207000
12/30/2008,0000,7.15000,7.34000,7.15000,7.25000,2578000
12/31/2008,0000,7.25000,7.25000,7.07000,7.12000,1168000
01/05/2009,0000,7.24000,7.31000,7.18000,7.18000,1553000
01/06/2009,0000,7.30000,7.52000,7.20000,7.42000,4665000
01/07/2009,0000,7.52000,7.55000,7.42000,7.48000,2554000
01/08/2009,0000,7.40000,7.41000,7.15000,7.15000,1518000
01/09/2009,0000,7.15000,7.28000,7.15000,7.24000,1535000
01/12/2009,0000,7.31000,7.44000,7.30000,7.30000,1491000
01/13/2009,0000,7.30000,7.41000,7.26000,7.38000,1795000
01/14/2009,0000,7.40000,7.45000,7.38000,7.39000,1471000
01/15/2009,0000,7.36000,7.36000,7.25000,7.30000,1560000
01/16/2009,0000,7.37000,7.41000,7.34000,7.38000,1130000
01/19/2009,0000,7.70000,7.77000,7.67000,7.70000,1449000
01/20/2009,0000,7.68000,7.68000,7.45000,7.47000,901000
01/21/2009,0000,7.41000,7.53000,7.37000,7.51000,1326000
02/02/2009,0000,7.45000,7.50000,7.39000,7.46000,766000
02/03/2009,0000,7.46000,7.65000,7.46000,7.59000,610000
02/04/2009,0000,7.59000,7.59000,7.46000,7.48000,427000
02/05/2009,0000,7.46000,7.50000,7.40000,7.42000,432000
02/06/2009,0000,7.50000,7.54000,7.44000,7.50000,648000
02/09/2009,0000,7.55000,7.70000,7.48000,7.50000,926000
02/10/2009,0000,7.65000,7.65000,7.50000,7.51000,950000
02/11/2009,0000,7.45000,7.48000,7.40000,7.45000,827000
02/12/2009,0000,7.55000,7.66000,7.47000,7.51000,1737000
02/13/2009,0000,7.53000,7.56000,7.43000,7.52000,1541000
02/16/2009,0000,7.56000,7.59000,7.50000,7.53000,766000
02/17/2009,0000,7.60000,7.80000,7.55000,7.60000,2718000
02/18/2009,0000,7.50000,7.58000,7.45000,7.47000,1262000
02/19/2009,0000,7.42000,7.46000,7.36000,7.40000,952000
02/20/2009,0000,7.36000,7.42000,7.15000,7.18000,986000
02/23/2009,0000,7.15000,7.17000,7.08000,7.11000,626000
02/24/2009,0000,7.01000,7.11000,7.00000,7.10000,584000
02/25/2009,0000,7.14000,7.20000,7.12000,7.13000,369000
02/26/2009,0000,7.20000,7.20000,7.10000,7.10000,361000
02/27/2009,0000,7.09000,7.09000,7.05000,7.08000,475000
03/02/2009,0000,7.10000,7.10000,6.90000,6.95000,731000
03/03/2009,0000,6.72000,7.00000,6.69000,6.85000,1463000
03/04/2009,0000,6.95000,7.10000,6.92000,7.02000,839000
03/05/2009,0000,7.12000,7.15000,7.10000,7.15000,455000
03/06/2009,0000,7.15000,7.15000,7.06000,7.07000,391000
03/09/2009,0000,7.20000,7.20000,7.09000,7.12000,385000
03/10/2009,0000,7.61000,7.61000,7.56000,7.61000,7023000
03/11/2009,0000,8.09000,8.14000,8.09000,8.14000,10792000
03/12/2009,0000,8.33000,8.50000,8.14000,8.14000,11972000
03/13/2009,0000,8.39000,8.39000,8.00000,8.09000,5680000
03/16/2009,0000,8.29000,8.65000,8.20000,8.65000,11166000
03/17/2009,0000,8.77000,8.81000,8.42000,8.50000,5085000
03/18/2009,0000,8.65000,8.65000,8.30000,8.30000,4304000
03/19/2009,0000,8.60000,8.74000,8.36000,8.48000,7201000
03/20/2009,0000,8.48000,9.07000,8.48000,9.07000,13723000
03/23/2009,0000,9.19000,9.30000,8.90000,9.20000,8248000
03/24/2009,0000,9.48000,9.49000,9.07000,9.13000,7930000
03/25/2009,0000,9.10000,9.20000,9.02000,9.19000,5260000
03/26/2009,0000,9.19000,9.21000,9.02000,9.19000,5142000
03/27/2009,0000,9.21000,9.55000,9.05000,9.50000,12356000
03/30/2009,0000,9.50000,9.50000,9.05000,9.05000,5211000
03/31/2009,0000,9.10000,9.55000,9.10000,9.33000,12333000
04/01/2009,0000,9.49000,9.98000,9.43000,9.98000,17705000
04/02/2009,0000,10.55000,10.65000,10.25000,10.65000,8640000
04/03/2009,0000,10.80000,11.35000,10.65000,10.65000,25884000
04/06/2009,0000,10.65000,10.85000,10.30000,10.80000,9715000
04/07/2009,0000,10.80000,11.55000,10.80000,11.55000,16395000
04/08/2009,0000,11.40000,12.35000,11.40000,12.20000,27746000
04/09/2009,0000,12.65000,12.80000,12.40000,12.45000,16110000
04/10/2009,0000,12.75000,12.80000,11.90000,12.40000,12525000
04/13/2009,0000,12.40000,12.70000,12.15000,12.50000,10324000
04/14/2009,0000,12.30000,12.35000,11.70000,12.00000,7182000
04/15/2009,0000,12.00000,12.60000,11.70000,12.30000,10376000
04/16/2009,0000,12.55000,12.70000,12.10000,12.10000,8705000
04/17/2009,0000,12.40000,12.45000,11.30000,11.30000,10168000
04/20/2009,0000,10.80000,11.30000,10.55000,11.20000,6056000
04/21/2009,0000,10.90000,11.60000,10.70000,11.60000,4421000
04/22/2009,0000,11.60000,11.75000,11.30000,11.40000,5380000
04/23/2009,0000,11.40000,11.40000,11.10000,11.40000,4946000
04/24/2009,0000,11.40000,12.15000,11.40000,12.15000,21193000
04/27/2009,0000,12.15000,12.60000,11.80000,12.00000,16621000
04/28/2009,0000,12.00000,12.20000,11.20000,11.20000,6674000
04/29/2009,0000,11.70000,11.95000,11.70000,11.95000,24008000
04/30/2009,0000,12.50000,12.75000,12.25000,12.75000,19898000
05/04/2009,0000,13.20000,13.60000,12.75000,13.05000,30444000
05/05/2009,0000,13.10000,13.30000,12.40000,12.45000,15618000
05/06/2009,0000,12.40000,13.30000,12.30000,13.30000,13187000
05/07/2009,0000,14.10000,14.20000,13.70000,14.20000,28579000
05/08/2009,0000,14.00000,14.30000,13.50000,13.80000,18087000
05/11/2009,0000,14.00000,14.35000,13.65000,13.75000,14577000
05/12/2009,0000,13.40000,13.70000,12.80000,12.85000,8890000
05/13/2009,0000,13.10000,13.70000,13.10000,13.50000,20658000
05/14/2009,0000,13.10000,13.75000,13.00000,13.50000,10471000
05/15/2009,0000,13.60000,13.80000,13.40000,13.50000,9803000
05/18/2009,0000,13.35000,13.50000,12.80000,13.10000,8571000
05/19/2009,0000,13.50000,13.85000,13.30000,13.30000,13550000
05/20/2009,0000,13.30000,13.60000,13.00000,13.50000,5784000
05/21/2009,0000,13.45000,14.30000,13.40000,14.25000,19857000
05/22/2009,0000,14.00000,14.45000,13.75000,13.95000,10349000
05/25/2009,0000,14.15000,14.20000,13.50000,13.50000,6985000
05/26/2009,0000,14.00000,14.40000,13.80000,13.90000,29243000
05/27/2009,0000,14.10000,14.15000,13.60000,13.85000,12047000
06/01/2009,0000,14.00000,14.60000,13.80000,13.85000,12788000
06/02/2009,0000,14.15000,14.20000,13.70000,13.80000,19056000
06/03/2009,0000,13.80000,13.90000,13.40000,13.40000,6925000
06/04/2009,0000,13.50000,13.55000,12.85000,13.20000,7535000
06/05/2009,0000,13.30000,13.40000,13.00000,13.05000,5084000
06/08/2009,0000,13.80000,13.80000,13.00000,13.00000,4725000
06/09/2009,0000,13.00000,13.10000,12.10000,12.15000,7607000
06/10/2009,0000,12.30000,12.40000,11.75000,11.85000,6717000
06/11/2009,0000,11.90000,12.20000,11.75000,12.05000,3739000
06/12/2009,0000,12.05000,12.45000,12.05000,12.05000,5017000
06/15/2009,0000,12.35000,12.60000,11.95000,12.45000,13849000
06/16/2009,0000,12.45000,12.45000,11.75000,12.15000,5587000
06/17/2009,0000,12.25000,12.30000,11.85000,11.85000,3630000
06/18/2009,0000,12.25000,12.65000,12.05000,12.10000,14128000
06/19/2009,0000,12.20000,12.50000,12.15000,12.25000,11777000
06/22/2009,0000,12.30000,12.35000,12.05000,12.30000,4499000
06/23/2009,0000,12.20000,12.20000,12.00000,12.05000,2297000
06/24/2009,0000,12.05000,12.40000,11.90000,12.10000,3835000
06/25/2009,0000,12.20000,12.30000,12.05000,12.05000,3328000
06/26/2009,0000,12.20000,12.35000,12.05000,12.05000,3875000
06/29/2009,0000,12.00000,12.00000,11.50000,11.50000,6361000
06/30/2009,0000,11.50000,11.75000,11.40000,11.55000,3393000
07/01/2009,0000,11.60000,11.70000,11.50000,11.70000,3076000
07/02/2009,0000,11.70000,11.95000,11.70000,11.90000,4399000
07/03/2009,0000,11.90000,11.90000,11.60000,11.75000,2606000
07/06/2009,0000,11.90000,11.90000,11.65000,11.75000,1707000
07/07/2009,0000,11.85000,11.90000,11.70000,11.80000,3871000
07/08/2009,0000,11.80000,11.80000,11.60000,11.70000,1923000
07/09/2009,0000,11.95000,12.30000,11.95000,12.20000,10740000
07/10/2009,0000,12.30000,12.40000,12.05000,12.10000,5495000
07/13/2009,0000,12.10000,12.20000,11.40000,11.50000,4571000
07/14/2009,0000,11.70000,11.70000,11.50000,11.65000,2647000
07/15/2009,0000,11.80000,11.85000,11.60000,11.70000,3506000
07/16/2009,0000,11.85000,11.95000,11.60000,11.60000,2704000
07/17/2009,0000,11.75000,11.80000,11.65000,11.65000,2029000
07/20/2009,0000,11.80000,12.35000,11.80000,12.30000,10647000
07/21/2009,0000,12.35000,12.70000,12.05000,12.50000,14568000
07/22/2009,0000,12.60000,12.60000,12.20000,12.25000,6389000
07/23/2009,0000,12.30000,12.40000,12.20000,12.20000,3627000
07/24/2009,0000,12.40000,12.45000,12.15000,12.20000,3915000
07/27/2009,0000,12.20000,12.35000,12.20000,12.20000,3006000
07/28/2009,0000,12.25000,12.40000,12.25000,12.30000,3802000
07/29/2009,0000,12.40000,12.40000,12.05000,12.05000,3260000
07/30/2009,0000,12.00000,12.25000,11.85000,12.05000,2675000
07/31/2009,0000,12.20000,12.25000,12.05000,12.05000,2341000
08/03/2009,0000,12.10000,12.45000,12.10000,12.40000,5148000
08/04/2009,0000,12.65000,13.20000,12.50000,12.65000,17098000
08/05/2009,0000,12.70000,12.75000,12.20000,12.20000,5291000
08/06/2009,0000,12.20000,12.35000,11.90000,12.20000,3493000
08/10/2009,0000,11.95000,12.25000,11.95000,12.10000,1570000
08/11/2009,0000,12.30000,12.35000,11.95000,12.10000,2046000
08/12/2009,0000,12.00000,12.30000,12.00000,12.15000,1624000
08/13/2009,0000,12.30000,12.40000,12.20000,12.30000,2581000
08/14/2009,0000,12.40000,12.80000,12.35000,12.45000,3582000
08/17/2009,0000,12.55000,12.90000,12.55000,12.55000,6059000
08/18/2009,0000,12.40000,12.40000,11.90000,11.90000,4643000
08/19/2009,0000,12.10000,12.15000,11.85000,11.95000,1948000
08/20/2009,0000,12.00000,12.05000,11.60000,11.60000,2132000
08/21/2009,0000,11.85000,12.10000,11.60000,11.70000,2751000
08/24/2009,0000,11.90000,12.05000,11.80000,12.05000,2152000
08/25/2009,0000,12.10000,12.50000,11.85000,12.30000,6530000
08/26/2009,0000,12.50000,12.55000,12.15000,12.40000,6421000
08/27/2009,0000,12.40000,12.40000,12.10000,12.15000,2299000
08/28/2009,0000,12.15000,12.30000,12.00000,12.10000,2820000
08/31/2009,0000,12.50000,12.60000,12.30000,12.60000,8462000
09/01/2009,0000,12.60000,13.20000,12.50000,13.15000,17499000
09/02/2009,0000,13.10000,13.10000,12.75000,12.95000,8046000
09/03/2009,0000,12.95000,13.00000,12.70000,12.90000,7390000
09/04/2009,0000,13.00000,13.10000,12.85000,12.85000,6558000
09/07/2009,0000,12.90000,13.05000,12.80000,12.90000,4589000
09/08/2009,0000,13.00000,13.20000,12.90000,12.95000,9402000
09/09/2009,0000,13.20000,13.40000,13.00000,13.15000,11066000
09/10/2009,0000,13.30000,13.40000,12.80000,13.00000,8581000
09/11/2009,0000,13.10000,13.50000,13.00000,13.30000,12429000
09/14/2009,0000,13.40000,13.60000,13.10000,13.20000,8466000
09/15/2009,0000,13.20000,13.25000,13.05000,13.15000,3801000
09/16/2009,0000,13.30000,13.40000,13.20000,13.35000,7195000
09/17/2009,0000,13.50000,13.55000,13.20000,13.20000,5929000
09/18/2009,0000,13.20000,13.30000,13.10000,13.20000,4232000
09/21/2009,0000,13.30000,13.30000,13.10000,13.15000,4295000
09/22/2009,0000,13.15000,13.25000,13.05000,13.05000,3330000
09/23/2009,0000,13.15000,13.20000,12.90000,12.90000,4890000
09/24/2009,0000,12.90000,12.90000,12.70000,12.75000,2992000
09/25/2009,0000,12.75000,13.15000,12.75000,13.15000,3430000
09/28/2009,0000,13.20000,13.25000,12.95000,13.00000,2030000
09/29/2009,0000,13.10000,13.15000,13.05000,13.10000,1842000
09/30/2009,0000,13.20000,13.20000,13.05000,13.15000,2202000
10/01/2009,0000,13.20000,13.35000,13.10000,13.25000,5343000
10/02/2009,0000,13.05000,13.25000,13.00000,13.00000,2072000
10/05/2009,0000,13.00000,13.05000,12.85000,13.00000,2021000
10/06/2009,0000,13.05000,13.10000,12.95000,13.10000,4659000
10/07/2009,0000,13.20000,13.20000,13.00000,13.15000,4097000
10/08/2009,0000,13.20000,13.35000,13.10000,13.15000,6573000
10/09/2009,0000,13.30000,13.40000,13.15000,13.15000,3799000
10/12/2009,0000,13.25000,13.90000,13.25000,13.85000,19401000
10/13/2009,0000,13.55000,13.75000,13.35000,13.70000,9582000
10/14/2009,0000,13.75000,13.85000,13.55000,13.55000,6067000
10/15/2009,0000,13.85000,13.85000,13.40000,13.45000,6100000
10/16/2009,0000,13.45000,13.65000,13.40000,13.60000,4704000
10/19/2009,0000,13.60000,13.75000,13.50000,13.65000,5708000
10/20/2009,0000,13.70000,13.80000,13.55000,13.55000,3666000
10/21/2009,0000,13.60000,13.60000,13.30000,13.40000,3509000
10/22/2009,0000,13.40000,13.60000,13.05000,13.15000,12849000
10/23/2009,0000,13.25000,13.85000,13.15000,13.75000,15432000
10/26/2009,0000,13.85000,14.45000,13.80000,14.00000,22111000
10/27/2009,0000,14.00000,14.10000,13.70000,13.95000,6607000
10/28/2009,0000,14.00000,14.50000,13.95000,14.00000,13961000
10/29/2009,0000,13.80000,13.85000,13.25000,13.80000,9745000
10/30/2009,0000,14.05000,14.10000,13.75000,13.75000,10779000
11/02/2009,0000,13.20000,13.50000,13.10000,13.40000,12402000
11/03/2009,0000,13.45000,13.60000,13.35000,13.40000,7057000
11/04/2009,0000,13.50000,13.60000,13.40000,13.50000,5443000
11/05/2009,0000,13.50000,13.50000,13.20000,13.30000,3848000
11/06/2009,0000,13.25000,13.50000,13.25000,13.30000,3058000
11/09/2009,0000,13.40000,13.65000,13.35000,13.55000,5432000
11/10/2009,0000,13.65000,13.70000,13.45000,13.55000,4429000
11/11/2009,0000,13.55000,13.60000,13.40000,13.40000,2778000
11/12/2009,0000,13.50000,13.95000,13.45000,13.70000,8455000
11/13/2009,0000,13.70000,13.75000,13.55000,13.60000,2871000
11/16/2009,0000,13.70000,13.80000,13.50000,13.70000,4205000
11/17/2009,0000,13.85000,13.90000,13.55000,13.55000,3281000
11/18/2009,0000,13.55000,13.70000,13.55000,13.65000,3181000
11/19/2009,0000,13.65000,13.75000,13.50000,13.50000,3976000
11/20/2009,0000,13.60000,13.65000,13.40000,13.45000,4125000
11/23/2009,0000,13.45000,13.55000,13.30000,13.45000,2541000
11/24/2009,0000,13.45000,13.55000,13.40000,13.40000,2085000
11/25/2009,0000,13.50000,13.55000,13.40000,13.45000,3582000
11/26/2009,0000,13.55000,13.55000,13.35000,13.40000,2883000
11/27/2009,0000,13.30000,13.35000,13.10000,13.10000,4242000
11/30/2009,0000,13.20000,13.45000,13.20000,13.40000,2720000
12/01/2009,0000,13.40000,13.40000,13.20000,13.30000,1378000
12/02/2009,0000,13.45000,13.75000,13.45000,13.50000,6256000
12/03/2009,0000,13.70000,13.70000,13.35000,13.50000,3064000
12/04/2009,0000,13.30000,13.55000,13.30000,13.30000,2226000
12/07/2009,0000,13.50000,13.50000,13.30000,13.35000,1892000
12/08/2009,0000,13.40000,13.50000,13.30000,13.35000,2583000
12/09/2009,0000,13.45000,13.70000,13.20000,13.55000,7215000
12/11/2009,0000,13.30000,13.40000,13.25000,13.30000,4036000
12/14/2009,0000,13.35000,13.50000,13.30000,13.50000,5834000
12/15/2009,0000,13.60000,13.60000,13.35000,13.50000,4047000
12/16/2009,0000,13.50000,13.55000,13.40000,13.40000,2361000
12/17/2009,0000,13.40000,13.60000,13.40000,13.40000,3491000
12/18/2009,0000,13.40000,13.50000,13.40000,13.45000,1443000
12/21/2009,0000,13.50000,13.60000,13.50000,13.60000,2430000
12/22/2009,0000,13.65000,13.85000,13.55000,13.75000,5257000
12/23/2009,0000,13.85000,13.85000,13.65000,13.75000,2936000
12/25/2009,0000,13.65000,13.80000,13.60000,13.65000,2209000
12/25/2009,0000,13.65000,13.80000,13.60000,13.65000,2209000
12/28/2009,0000,13.65000,13.85000,13.65000,13.85000,4342000
12/29/2009,1230,13.85000,14.05000,13.75000,13.90000,6892771
