DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,11.20000,11.45000,11.15000,11.40000,4430000
04/03/2007,0000,11.50000,11.50000,11.30000,11.35000,3378000
04/04/2007,0000,11.50000,11.80000,11.45000,11.60000,7599000
04/09/2007,0000,11.80000,12.30000,11.70000,12.20000,12601000
04/10/2007,0000,12.30000,12.40000,11.80000,12.00000,7102000
04/11/2007,0000,12.30000,12.30000,12.05000,12.10000,5916000
04/12/2007,0000,12.00000,12.20000,11.90000,12.05000,6410000
04/13/2007,0000,12.10000,12.15000,11.75000,11.75000,3748000
04/16/2007,0000,12.10000,12.15000,11.80000,11.85000,2931000
04/17/2007,0000,11.90000,12.00000,11.60000,11.60000,3919000
04/18/2007,0000,11.60000,11.85000,11.60000,11.80000,2391000
04/19/2007,0000,11.90000,12.20000,11.75000,11.80000,10340000
04/20/2007,0000,11.85000,11.90000,11.65000,11.75000,3941000
04/23/2007,0000,11.85000,11.95000,11.70000,11.70000,4187000
04/24/2007,0000,11.70000,12.00000,11.70000,11.75000,6830000
04/25/2007,0000,11.75000,11.85000,11.65000,11.65000,2410000
04/26/2007,0000,11.80000,11.85000,11.60000,11.65000,1910000
04/27/2007,0000,11.70000,11.75000,11.35000,11.45000,3690000
04/30/2007,0000,11.40000,11.55000,11.10000,11.15000,3096000
05/02/2007,0000,11.15000,11.25000,10.80000,10.95000,4056000
05/03/2007,0000,11.05000,11.10000,10.60000,10.75000,3675000
05/04/2007,0000,10.80000,11.15000,10.80000,11.10000,3053000
05/07/2007,0000,11.30000,11.30000,11.15000,11.20000,2286000
05/08/2007,0000,11.25000,11.35000,11.10000,11.20000,1596000
05/09/2007,0000,11.20000,11.20000,11.10000,11.10000,670000
05/10/2007,0000,11.30000,11.30000,11.10000,11.15000,1521000
05/11/2007,0000,11.20000,11.30000,11.15000,11.20000,1615000
05/14/2007,0000,11.30000,11.30000,11.15000,11.25000,944000
05/15/2007,0000,11.25000,11.35000,11.20000,11.20000,1944000
05/16/2007,0000,11.30000,11.30000,11.15000,11.15000,1035000
05/17/2007,0000,11.30000,11.75000,11.30000,11.55000,6985000
05/18/2007,0000,11.70000,11.70000,11.25000,11.30000,3584000
05/21/2007,0000,11.40000,11.40000,11.10000,11.20000,2330000
05/22/2007,0000,11.20000,11.25000,11.05000,11.15000,2546000
05/23/2007,0000,11.25000,11.45000,11.25000,11.35000,3360000
05/24/2007,0000,11.40000,11.70000,11.35000,11.40000,6450000
05/25/2007,0000,11.50000,11.60000,11.40000,11.40000,2978000
05/28/2007,0000,11.50000,11.50000,11.30000,11.30000,1446000
05/29/2007,0000,11.25000,11.35000,11.20000,11.20000,1696000
05/30/2007,0000,11.25000,11.25000,11.10000,11.20000,1347000
05/31/2007,0000,11.25000,11.35000,11.15000,11.30000,1314000
06/01/2007,0000,11.30000,11.35000,11.20000,11.20000,1470000
06/04/2007,0000,11.25000,11.25000,11.15000,11.15000,1732000
06/05/2007,0000,11.30000,11.35000,11.20000,11.25000,2299000
06/06/2007,0000,11.40000,11.50000,11.30000,11.35000,4131000
06/07/2007,0000,11.30000,11.35000,11.25000,11.30000,2217000
06/08/2007,0000,11.25000,11.55000,11.20000,11.50000,5361000
06/11/2007,0000,11.60000,11.65000,11.40000,11.45000,3518000
06/12/2007,0000,11.45000,11.55000,11.40000,11.50000,2509000
06/13/2007,0000,11.50000,11.50000,11.40000,11.40000,1981000
06/14/2007,0000,11.40000,11.50000,11.40000,11.40000,2147000
06/15/2007,0000,11.45000,11.50000,11.40000,11.45000,2811000
06/20/2007,0000,11.50000,11.85000,11.50000,11.80000,8364000
06/21/2007,0000,11.85000,11.85000,11.55000,11.85000,5749000
06/22/2007,0000,11.90000,12.15000,11.80000,12.00000,16013000
06/25/2007,0000,11.90000,12.10000,11.90000,12.00000,6427000
06/26/2007,0000,12.00000,12.05000,11.60000,11.75000,3659000
06/27/2007,0000,11.70000,11.80000,11.65000,11.65000,2917000
06/28/2007,0000,11.80000,11.85000,11.70000,11.70000,3395000
06/29/2007,0000,11.75000,11.90000,11.70000,11.70000,5052000
07/02/2007,0000,11.85000,12.10000,11.75000,12.10000,9708000
07/03/2007,0000,12.20000,12.25000,11.90000,12.00000,6864000
07/04/2007,0000,12.20000,12.30000,11.95000,12.15000,10710000
07/05/2007,0000,12.25000,13.00000,12.25000,12.95000,31863000
07/06/2007,0000,13.00000,13.30000,12.65000,13.05000,26937000
07/09/2007,0000,13.05000,13.20000,12.80000,12.95000,14166000
07/10/2007,0000,12.95000,13.10000,12.75000,13.00000,13045000
07/11/2007,0000,12.90000,13.85000,12.90000,13.75000,28827000
07/12/2007,0000,13.90000,14.45000,13.80000,14.00000,30440000
07/13/2007,0000,14.40000,14.75000,14.00000,14.05000,25981000
07/16/2007,0000,14.45000,14.55000,13.95000,14.10000,23091000
07/17/2007,0000,14.50000,14.50000,14.10000,14.40000,16059000
07/18/2007,0000,14.70000,14.90000,14.50000,14.50000,25127000
07/19/2007,0000,14.70000,14.80000,14.10000,14.10000,19889000
07/20/2007,0000,14.20000,14.40000,14.00000,14.30000,10848000
07/23/2007,0000,14.30000,14.35000,14.10000,14.10000,6738000
07/24/2007,0000,14.20000,14.50000,14.05000,14.05000,11779000
07/25/2007,0000,14.00000,14.20000,13.90000,14.00000,9574000
07/26/2007,0000,14.10000,14.35000,13.65000,13.65000,14636000
07/27/2007,0000,13.10000,13.75000,13.10000,13.40000,8536000
07/30/2007,0000,13.40000,13.40000,13.05000,13.20000,5007000
07/31/2007,0000,13.20000,13.55000,13.10000,13.20000,7676000
08/01/2007,0000,13.20000,13.30000,12.50000,12.50000,6976000
08/02/2007,0000,12.70000,12.80000,12.00000,12.60000,6875000
08/03/2007,0000,12.60000,12.80000,12.50000,12.55000,2998000
08/06/2007,0000,12.45000,12.45000,12.20000,12.40000,2133000
08/07/2007,0000,12.60000,12.65000,12.20000,12.25000,1922000
08/08/2007,0000,12.45000,12.80000,12.30000,12.80000,3891000
08/09/2007,0000,12.80000,13.20000,12.80000,13.00000,4939000
08/10/2007,0000,12.70000,12.90000,12.50000,12.90000,2962000
08/13/2007,0000,12.90000,13.00000,12.65000,12.65000,2566000
08/14/2007,0000,12.70000,12.80000,12.55000,12.70000,1607000
08/15/2007,0000,12.55000,12.80000,12.20000,12.30000,4298000
08/16/2007,0000,12.10000,12.15000,11.45000,11.95000,5474000
08/17/2007,0000,11.80000,11.85000,11.15000,11.30000,5499000
08/20/2007,0000,11.70000,11.85000,11.60000,11.80000,3356000
08/21/2007,0000,11.80000,11.85000,11.50000,11.60000,1979000
08/22/2007,0000,11.60000,11.75000,11.60000,11.75000,1419000
08/23/2007,0000,11.95000,12.05000,11.85000,12.00000,2674000
08/24/2007,0000,11.90000,12.45000,11.90000,12.20000,7069000
08/27/2007,0000,12.40000,12.50000,12.20000,12.25000,3115000
08/28/2007,0000,12.25000,12.50000,12.00000,12.20000,4014000
08/29/2007,0000,12.00000,12.20000,12.00000,12.10000,1998000
08/30/2007,0000,12.30000,12.60000,12.30000,12.50000,6896000
08/31/2007,0000,12.65000,12.65000,12.50000,12.65000,4072000
09/03/2007,0000,12.85000,13.45000,12.70000,13.35000,17598000
09/04/2007,0000,13.45000,13.45000,12.80000,12.90000,8833000
09/05/2007,0000,13.10000,13.20000,12.90000,12.90000,5520000
09/06/2007,0000,12.90000,13.10000,12.80000,13.00000,4478000
09/07/2007,0000,13.10000,13.10000,12.85000,12.90000,3910000
09/10/2007,0000,12.70000,13.55000,12.70000,13.45000,11475000
09/11/2007,0000,13.45000,13.95000,13.30000,13.50000,18688000
09/12/2007,0000,13.70000,13.75000,13.20000,13.20000,7419000
09/13/2007,0000,13.20000,13.65000,13.20000,13.25000,7870000
09/14/2007,0000,13.45000,13.50000,13.15000,13.20000,5518000
09/17/2007,0000,13.25000,13.50000,13.15000,13.15000,4651000
09/19/2007,0000,13.40000,13.60000,13.20000,13.20000,6101000
09/20/2007,0000,13.35000,13.40000,13.00000,13.00000,4374000
09/21/2007,0000,13.00000,13.30000,13.00000,13.20000,2987000
09/26/2007,0000,13.30000,14.10000,13.30000,14.00000,25836000
09/27/2007,0000,14.00000,14.05000,13.60000,14.00000,13681000
09/28/2007,0000,14.10000,14.10000,13.75000,13.75000,8032000
10/01/2007,0000,13.95000,14.40000,13.90000,14.10000,20622000
10/02/2007,0000,14.40000,14.50000,14.00000,14.05000,11070000
10/03/2007,0000,14.05000,14.20000,13.75000,13.80000,7333000
10/04/2007,0000,13.80000,13.90000,13.60000,13.65000,4269000
10/05/2007,0000,13.70000,13.90000,13.55000,13.90000,2960000
10/08/2007,0000,13.90000,14.15000,13.70000,13.70000,7368000
10/09/2007,0000,13.75000,14.65000,13.70000,14.65000,52511000
10/11/2007,0000,14.75000,15.05000,14.60000,14.65000,43228000
10/12/2007,0000,14.60000,15.30000,14.55000,14.70000,68422000
10/15/2007,0000,15.00000,15.25000,14.65000,15.25000,46108000
10/16/2007,0000,15.40000,15.70000,15.25000,15.50000,66692000
10/17/2007,0000,15.65000,15.85000,15.45000,15.45000,39355000
10/18/2007,0000,15.50000,15.50000,14.80000,14.90000,23182000
10/19/2007,0000,15.00000,15.70000,15.00000,15.70000,37983000
10/22/2007,0000,15.30000,15.85000,15.20000,15.40000,36617000
10/23/2007,0000,15.40000,15.55000,15.00000,15.05000,20170000
10/24/2007,0000,14.90000,15.20000,14.10000,14.30000,27754000
10/25/2007,0000,14.35000,14.50000,13.70000,13.85000,23325000
10/26/2007,0000,14.00000,14.35000,14.00000,14.10000,14568000
10/29/2007,0000,14.50000,15.00000,14.25000,14.90000,34867000
10/30/2007,0000,14.90000,14.90000,14.50000,14.60000,16091000
10/31/2007,0000,14.70000,14.80000,14.00000,14.20000,19252000
11/01/2007,0000,14.30000,14.50000,13.85000,13.90000,18103000
11/02/2007,0000,13.60000,14.00000,13.45000,13.85000,10353000
11/05/2007,0000,14.00000,14.05000,13.70000,14.00000,6740000
11/06/2007,0000,14.00000,14.10000,13.75000,13.75000,5832000
11/07/2007,0000,13.80000,14.15000,13.80000,13.80000,6397000
11/08/2007,0000,13.60000,13.60000,12.85000,12.85000,16341000
11/09/2007,0000,12.90000,13.00000,12.40000,12.75000,8357000
11/12/2007,0000,12.50000,12.50000,12.00000,12.10000,7233000
11/13/2007,0000,11.80000,12.40000,11.80000,12.25000,9764000
11/14/2007,0000,12.60000,12.90000,12.50000,12.70000,7795000
11/15/2007,0000,12.70000,12.80000,12.60000,12.60000,2826000
11/16/2007,0000,12.50000,12.80000,12.35000,12.70000,4460000
11/19/2007,0000,12.80000,12.90000,12.50000,12.50000,3347000
11/20/2007,0000,12.20000,12.35000,11.95000,12.30000,8328000
11/21/2007,0000,12.35000,12.70000,12.20000,12.20000,5989000
11/22/2007,0000,12.20000,12.40000,12.10000,12.20000,3787000
11/23/2007,0000,12.30000,12.35000,11.75000,11.80000,4593000
11/26/2007,0000,12.00000,12.10000,11.80000,12.00000,2969000
11/27/2007,0000,11.80000,11.80000,11.20000,11.65000,5726000
11/28/2007,0000,11.75000,11.80000,11.45000,11.45000,3681000
11/29/2007,0000,11.70000,11.90000,11.60000,11.75000,3475000
11/30/2007,0000,11.85000,12.15000,11.80000,12.10000,4241000
12/03/2007,0000,12.20000,12.65000,12.05000,12.35000,5713000
12/04/2007,0000,12.35000,12.50000,12.20000,12.30000,3870000
12/05/2007,0000,12.30000,12.40000,12.20000,12.25000,2652000
12/06/2007,0000,12.40000,12.55000,12.25000,12.25000,5200000
12/07/2007,0000,12.40000,12.55000,12.30000,12.35000,2991000
12/10/2007,0000,12.35000,12.35000,12.05000,12.05000,2125000
12/11/2007,0000,12.15000,12.20000,12.05000,12.10000,2788000
12/12/2007,0000,11.90000,12.45000,11.90000,12.35000,7989000
12/13/2007,0000,12.35000,12.40000,11.85000,11.85000,5736000
12/14/2007,0000,11.85000,11.90000,11.40000,11.60000,5912000
12/17/2007,0000,11.50000,11.75000,10.80000,10.80000,5413000
12/18/2007,0000,10.45000,10.65000,10.05000,10.60000,8724000
12/19/2007,0000,10.90000,10.90000,10.65000,10.75000,5542000
12/20/2007,0000,10.90000,10.95000,10.20000,10.30000,2996000
12/21/2007,0000,10.40000,10.45000,10.00000,10.00000,5548000
12/24/2007,0000,10.20000,10.55000,10.20000,10.55000,4620000
12/25/2007,0000,10.55000,10.75000,10.50000,10.60000,2326000
12/26/2007,0000,10.60000,10.75000,10.35000,10.70000,2880000
12/27/2007,0000,10.70000,11.00000,10.70000,10.80000,4417000
12/28/2007,0000,10.75000,11.10000,10.60000,11.10000,5617000
12/31/2007,0000,11.20000,11.30000,11.05000,11.15000,5374000
01/02/2008,0000,11.15000,11.35000,11.05000,11.15000,5295000
01/03/2008,0000,10.90000,11.00000,10.75000,10.85000,3851000
01/04/2008,0000,11.00000,11.60000,10.90000,11.50000,8097000
01/07/2008,0000,11.25000,11.40000,10.95000,11.15000,8460000
01/08/2008,0000,11.05000,11.30000,10.95000,11.30000,11617000
01/09/2008,0000,11.60000,12.00000,11.50000,11.75000,24572000
01/10/2008,0000,12.20000,12.20000,11.75000,11.75000,12705000
01/11/2008,0000,11.80000,11.90000,11.55000,11.55000,5690000
01/14/2008,0000,11.70000,11.80000,11.50000,11.55000,5499000
01/15/2008,0000,11.70000,12.00000,11.60000,11.85000,9844000
01/16/2008,0000,11.60000,11.75000,11.15000,11.15000,8425000
01/17/2008,0000,11.30000,11.40000,10.65000,10.85000,5971000
01/18/2008,0000,10.55000,10.90000,10.40000,10.85000,3766000
01/21/2008,0000,10.85000,11.00000,10.75000,10.85000,2437000
01/22/2008,0000,10.15000,10.45000,10.10000,10.10000,6296000
01/23/2008,0000,10.30000,10.35000,9.60000,9.71000,5492000
01/24/2008,0000,9.95000,10.10000,9.83000,9.95000,4207000
01/25/2008,0000,10.10000,10.45000,10.00000,10.45000,4231000
01/28/2008,0000,10.40000,10.40000,9.90000,10.05000,3296000
01/29/2008,0000,10.10000,10.20000,9.80000,9.90000,3828000
01/30/2008,0000,10.05000,10.10000,9.90000,9.93000,2851000
01/31/2008,0000,9.92000,9.98000,9.66000,9.66000,2921000
02/01/2008,0000,9.70000,9.98000,9.70000,9.90000,2917000
02/12/2008,0000,9.89000,9.99000,9.71000,9.98000,2881000
02/13/2008,0000,10.20000,10.50000,10.20000,10.25000,7282000
02/14/2008,0000,10.50000,10.50000,10.25000,10.35000,2977000
02/15/2008,0000,10.25000,10.50000,10.15000,10.25000,3457000
02/18/2008,0000,10.30000,10.75000,10.30000,10.65000,7714000
02/19/2008,0000,10.95000,11.10000,10.65000,10.65000,7498000
02/20/2008,0000,10.70000,11.00000,10.65000,10.65000,6544000
02/21/2008,0000,10.80000,10.85000,10.60000,10.70000,3508000
02/22/2008,0000,10.70000,10.75000,10.55000,10.70000,3659000
02/25/2008,0000,10.85000,11.10000,10.80000,11.00000,6719000
02/26/2008,0000,11.10000,11.20000,10.80000,10.80000,4918000
02/27/2008,0000,11.00000,11.10000,10.90000,10.95000,5216000
02/29/2008,0000,10.90000,11.70000,10.90000,11.70000,15902000
03/03/2008,0000,11.90000,12.45000,11.90000,12.20000,38572000
03/04/2008,0000,12.20000,12.55000,12.15000,12.30000,21957000
03/05/2008,0000,12.30000,12.90000,12.30000,12.50000,17401000
03/06/2008,0000,12.70000,12.70000,12.20000,12.20000,9116000
03/07/2008,0000,12.00000,12.35000,11.90000,11.90000,7234000
03/10/2008,0000,11.90000,12.00000,11.60000,11.60000,4094000
03/11/2008,0000,11.55000,11.85000,11.50000,11.85000,3332000
03/12/2008,0000,12.05000,12.10000,11.70000,11.70000,4709000
03/13/2008,0000,11.80000,11.90000,11.60000,11.60000,2941000
03/14/2008,0000,11.60000,12.00000,11.60000,12.00000,5417000
03/17/2008,0000,12.00000,12.00000,11.80000,12.00000,13196000
03/18/2008,0000,12.00000,12.05000,11.65000,11.80000,6551000
03/19/2008,0000,11.95000,12.10000,11.80000,11.80000,5425000
03/20/2008,0000,11.80000,11.95000,11.70000,11.90000,3879000
03/21/2008,0000,12.00000,12.10000,11.85000,11.85000,5455000
03/24/2008,0000,12.50000,12.60000,12.10000,12.60000,11112000
03/25/2008,0000,12.60000,12.65000,12.25000,12.25000,6364000
03/26/2008,0000,12.40000,12.65000,12.30000,12.45000,8810000
03/27/2008,0000,12.60000,12.85000,12.50000,12.60000,9816000
03/28/2008,0000,12.60000,12.70000,12.45000,12.55000,3883000
03/31/2008,0000,12.65000,12.65000,12.30000,12.55000,5023000
04/01/2008,0000,12.60000,12.60000,12.10000,12.10000,3569000
04/02/2008,0000,12.30000,12.35000,12.20000,12.25000,4013000
04/03/2008,0000,12.25000,12.30000,12.10000,12.20000,2996000
04/07/2008,0000,12.25000,12.35000,12.10000,12.25000,3484000
04/08/2008,0000,12.35000,12.35000,12.15000,12.15000,1866000
04/09/2008,0000,12.10000,12.30000,12.10000,12.20000,2892000
04/10/2008,0000,12.20000,12.35000,12.20000,12.35000,2577000
04/11/2008,0000,12.40000,12.45000,12.15000,12.20000,5313000
04/14/2008,0000,12.20000,12.35000,12.15000,12.30000,5692000
04/15/2008,0000,12.40000,12.70000,12.40000,12.60000,11670000
04/16/2008,0000,12.80000,13.10000,12.65000,13.00000,20740000
04/17/2008,0000,13.25000,13.30000,12.80000,12.80000,9248000
04/18/2008,0000,12.95000,13.00000,12.75000,12.85000,5718000
04/21/2008,0000,12.95000,13.15000,12.80000,12.80000,6641000
04/22/2008,0000,12.85000,13.00000,12.75000,12.80000,3887000
04/23/2008,0000,12.80000,13.05000,12.75000,12.85000,4832000
04/24/2008,0000,12.85000,13.05000,12.60000,12.60000,5619000
04/25/2008,0000,12.65000,12.80000,12.40000,12.45000,4159000
04/28/2008,0000,12.50000,12.65000,12.40000,12.45000,2739000
04/29/2008,0000,12.45000,12.55000,12.20000,12.30000,4265000
04/30/2008,0000,12.30000,12.35000,12.10000,12.15000,3290000
05/02/2008,0000,12.20000,12.45000,12.10000,12.20000,7975000
05/05/2008,0000,12.30000,12.55000,12.25000,12.40000,6687000
05/06/2008,0000,12.40000,12.45000,12.25000,12.30000,2373000
05/07/2008,0000,12.30000,12.45000,12.25000,12.30000,2540000
05/08/2008,0000,12.30000,12.40000,12.20000,12.30000,2659000
05/09/2008,0000,12.30000,12.80000,12.30000,12.55000,7392000
05/12/2008,0000,12.55000,13.00000,12.40000,12.85000,10789000
05/13/2008,0000,12.95000,13.10000,12.70000,12.70000,8751000
05/14/2008,0000,12.75000,12.90000,12.65000,12.65000,4201000
05/15/2008,0000,12.70000,12.90000,12.65000,12.65000,5744000
05/16/2008,0000,12.75000,12.85000,12.60000,12.85000,5179000
05/19/2008,0000,12.95000,13.10000,12.80000,12.95000,9277000
05/20/2008,0000,12.95000,13.10000,12.70000,12.70000,6552000
05/21/2008,0000,12.70000,13.40000,12.60000,13.25000,25139000
05/22/2008,0000,13.20000,13.35000,12.90000,13.00000,9841000
05/23/2008,0000,13.10000,13.30000,12.50000,12.50000,8768000
05/26/2008,0000,12.55000,12.70000,12.10000,12.10000,5487000
05/27/2008,0000,12.10000,12.30000,11.90000,12.20000,4427000
05/28/2008,0000,12.25000,12.70000,12.25000,12.45000,9963000
05/29/2008,0000,12.60000,12.70000,12.25000,12.25000,3830000
05/30/2008,0000,12.40000,12.50000,11.95000,12.00000,4619000
06/02/2008,0000,12.00000,12.30000,11.90000,12.15000,3310000
06/03/2008,0000,12.30000,12.45000,12.10000,12.15000,5041000
06/04/2008,0000,12.20000,12.30000,12.05000,12.15000,2724000
06/05/2008,0000,12.25000,12.30000,12.05000,12.20000,2350000
06/06/2008,0000,12.20000,12.35000,12.10000,12.10000,2130000
06/10/2008,0000,12.85000,12.85000,12.30000,12.40000,7614000
06/11/2008,0000,12.40000,12.50000,11.90000,11.90000,4433000
06/12/2008,0000,11.65000,11.80000,11.10000,11.10000,6292000
06/13/2008,0000,11.50000,11.60000,11.10000,11.25000,4898000
06/16/2008,0000,11.30000,11.40000,11.10000,11.10000,5652000
06/17/2008,0000,11.10000,11.20000,10.60000,10.80000,3527000
06/18/2008,0000,10.80000,11.05000,10.70000,11.00000,2866000
06/19/2008,0000,10.90000,10.95000,10.75000,10.80000,1304000
06/20/2008,0000,10.80000,10.85000,10.05000,10.15000,6531000
06/23/2008,0000,9.80000,9.90000,9.65000,9.77000,3175000
06/24/2008,0000,9.70000,9.88000,9.52000,9.53000,2440000
06/25/2008,0000,9.60000,9.69000,9.10000,9.53000,5907000
06/26/2008,0000,9.55000,9.77000,9.45000,9.50000,2561000
06/27/2008,0000,9.00000,9.15000,8.88000,8.90000,4815000
06/30/2008,0000,8.91000,9.14000,8.90000,9.06000,3393000
07/01/2008,0000,9.02000,9.14000,8.90000,8.90000,2844000
07/02/2008,0000,8.96000,9.48000,8.96000,9.45000,3182000
07/03/2008,0000,9.30000,9.84000,9.08000,9.80000,2489000
07/04/2008,0000,9.80000,9.80000,9.55000,9.61000,1235000
07/07/2008,0000,9.58000,9.82000,9.50000,9.80000,1182000
07/08/2008,0000,9.78000,9.84000,9.45000,9.46000,2624000
07/09/2008,0000,9.55000,9.94000,9.55000,9.70000,2510000
07/10/2008,0000,9.60000,9.90000,9.53000,9.78000,1955000
07/11/2008,0000,9.78000,10.15000,9.72000,10.05000,2581000
07/14/2008,0000,10.00000,10.00000,9.81000,9.81000,1202000
07/15/2008,0000,9.77000,9.77000,9.35000,9.55000,2217000
07/16/2008,0000,9.50000,9.57000,9.20000,9.21000,2613000
07/17/2008,0000,9.35000,9.59000,9.35000,9.45000,1397000
07/18/2008,0000,9.95000,9.95000,8.79000,8.89000,3493000
07/21/2008,0000,8.95000,9.20000,8.90000,9.20000,2849000
07/22/2008,0000,9.20000,9.40000,9.09000,9.20000,3635000
07/23/2008,0000,9.39000,9.79000,9.30000,9.78000,2898000
07/24/2008,0000,9.80000,9.80000,9.61000,9.75000,1217000
07/25/2008,0000,9.65000,9.65000,9.41000,9.48000,1019000
07/29/2008,0000,9.30000,9.31000,9.15000,9.16000,975000
07/30/2008,0000,9.36000,9.36000,9.10000,9.11000,598000
07/31/2008,0000,9.20000,9.29000,8.95000,9.00000,1313000
08/01/2008,0000,8.90000,9.03000,8.90000,8.90000,1138000
08/04/2008,0000,8.90000,9.40000,8.80000,9.05000,1354000
08/05/2008,0000,9.00000,9.04000,8.61000,8.62000,1981000
08/06/2008,0000,8.75000,8.85000,8.51000,8.63000,2029000
08/07/2008,0000,8.60000,8.70000,8.55000,8.58000,1305000
08/08/2008,0000,8.51000,8.72000,8.42000,8.72000,2152000
08/11/2008,0000,8.80000,8.80000,8.65000,8.68000,1202000
08/12/2008,0000,8.70000,8.75000,8.48000,8.48000,1477000
08/13/2008,0000,8.50000,8.50000,8.33000,8.40000,1360000
08/14/2008,0000,8.40000,8.63000,8.39000,8.63000,1638000
08/15/2008,0000,8.70000,8.70000,8.48000,8.56000,886000
08/18/2008,0000,8.56000,8.58000,8.16000,8.21000,2540000
08/19/2008,0000,7.81000,8.09000,7.80000,7.90000,1834000
08/20/2008,0000,7.81000,8.15000,7.81000,8.03000,972000
08/21/2008,0000,8.01000,8.08000,7.80000,7.80000,1359000
08/22/2008,0000,7.80000,8.11000,7.80000,7.90000,1737000
08/25/2008,0000,8.00000,8.05000,7.97000,8.00000,643000
08/26/2008,0000,8.00000,8.00000,7.86000,7.90000,551000
08/27/2008,0000,7.90000,8.02000,7.90000,7.99000,449000
08/28/2008,0000,8.04000,8.10000,7.96000,8.00000,773000
08/29/2008,0000,8.10000,8.13000,8.00000,8.00000,514000
09/01/2008,0000,8.00000,8.01000,7.44000,7.44000,1832000
09/02/2008,0000,7.01000,7.25000,7.01000,7.12000,3356000
09/03/2008,0000,7.02000,7.15000,6.63000,6.63000,4197000
09/04/2008,0000,6.32000,6.45000,6.17000,6.17000,4864000
09/05/2008,0000,5.74000,5.74000,5.74000,5.74000,3088000
09/08/2008,0000,5.34000,5.98000,5.34000,5.72000,27462000
09/09/2008,0000,5.77000,5.77000,5.32000,5.32000,6582000
09/10/2008,0000,5.17000,5.69000,5.17000,5.69000,10084000
09/11/2008,0000,5.75000,5.80000,5.47000,5.51000,4387000
09/12/2008,0000,5.80000,5.83000,5.40000,5.79000,4359000
09/15/2008,0000,5.80000,5.87000,5.41000,5.50000,4969000
09/16/2008,0000,5.12000,5.20000,5.12000,5.12000,3619000
09/17/2008,0000,5.15000,5.32000,4.80000,5.00000,5144000
09/18/2008,0000,4.65000,4.75000,4.65000,4.67000,7214000
09/19/2008,0000,4.98000,4.99000,4.80000,4.99000,2359000
09/22/2008,0000,5.25000,5.33000,5.00000,5.33000,4969000
09/23/2008,0000,5.32000,5.64000,5.18000,5.64000,4454000
09/24/2008,0000,5.60000,6.03000,5.51000,6.03000,9752000
09/25/2008,0000,6.10000,6.28000,5.93000,6.08000,8253000
09/26/2008,0000,6.10000,6.14000,5.67000,5.70000,4256000
09/30/2008,0000,5.31000,5.46000,5.31000,5.40000,2683000
10/01/2008,0000,5.70000,5.70000,5.47000,5.70000,2454000
10/02/2008,0000,5.65000,5.75000,5.52000,5.66000,2793000
10/03/2008,0000,5.60000,5.85000,5.42000,5.84000,2029000
10/06/2008,0000,5.81000,5.81000,5.46000,5.46000,1967000
10/07/2008,0000,5.08000,5.44000,5.08000,5.39000,1907000
10/08/2008,0000,5.12000,5.28000,5.02000,5.03000,3868000
10/09/2008,0000,5.00000,5.15000,4.72000,4.72000,2860000
10/13/2008,0000,4.56000,4.57000,4.56000,4.56000,1781000
10/14/2008,0000,4.86000,4.87000,4.80000,4.87000,1985000
10/15/2008,0000,4.90000,5.10000,4.87000,5.07000,2101000
10/16/2008,0000,4.90000,4.99000,4.90000,4.91000,1682000
10/17/2008,0000,5.23000,5.23000,4.81000,4.81000,1792000
10/20/2008,0000,4.66000,4.75000,4.65000,4.70000,1950000
10/21/2008,0000,4.80000,5.00000,4.80000,4.84000,1271000
10/22/2008,0000,4.80000,4.90000,4.70000,4.70000,1541000
10/23/2008,0000,4.54000,4.62000,4.54000,4.58000,2710000
10/24/2008,0000,4.53000,4.53000,4.42000,4.42000,1008000
10/27/2008,0000,4.12000,4.39000,4.12000,4.12000,1675000
10/28/2008,0000,3.85000,4.20000,3.84000,4.12000,5663000
10/29/2008,0000,4.40000,4.40000,4.00000,4.03000,3293000
10/30/2008,0000,4.05000,4.31000,4.05000,4.31000,2894000
10/31/2008,0000,4.35000,4.61000,4.25000,4.61000,4366000
11/03/2008,0000,4.49000,4.80000,4.49000,4.80000,4037000
11/04/2008,0000,4.78000,4.78000,4.47000,4.47000,3111000
11/05/2008,0000,4.60000,4.78000,4.56000,4.72000,4629000
11/06/2008,0000,4.45000,4.55000,4.39000,4.39000,2697000
11/07/2008,0000,4.16000,4.60000,4.15000,4.51000,1356000
11/10/2008,0000,4.51000,4.63000,4.46000,4.50000,1504000
11/11/2008,0000,4.56000,4.56000,4.31000,4.34000,1492000
11/12/2008,0000,4.34000,4.41000,4.20000,4.26000,709000
11/13/2008,0000,4.12000,4.14000,3.98000,4.00000,1441000
11/14/2008,0000,4.12000,4.19000,3.98000,4.09000,1127000
11/17/2008,0000,4.05000,4.35000,4.00000,4.19000,1174000
11/18/2008,0000,4.10000,4.14000,3.90000,3.91000,2463000
11/19/2008,0000,4.00000,4.07000,3.95000,3.97000,1432000
11/20/2008,0000,3.77000,3.93000,3.70000,3.70000,1450000
11/21/2008,0000,3.45000,3.65000,3.45000,3.64000,3153000
11/24/2008,0000,3.65000,3.69000,3.39000,3.42000,1828000
11/25/2008,0000,3.52000,3.65000,3.50000,3.61000,1528000
11/26/2008,0000,3.61000,3.75000,3.61000,3.62000,919000
11/27/2008,0000,3.73000,3.87000,3.72000,3.87000,2038000
11/28/2008,0000,3.91000,4.09000,3.87000,4.02000,2333000
12/01/2008,0000,4.05000,4.24000,4.05000,4.24000,1942000
12/02/2008,0000,4.15000,4.18000,4.04000,4.08000,2082000
12/03/2008,0000,4.11000,4.30000,4.11000,4.15000,2885000
12/04/2008,0000,4.20000,4.30000,4.01000,4.02000,1434000
12/05/2008,0000,3.97000,4.08000,3.92000,4.00000,789000
12/08/2008,0000,4.09000,4.24000,4.01000,4.21000,1337000
12/09/2008,0000,4.21000,4.27000,4.14000,4.20000,1297000
12/10/2008,0000,4.17000,4.34000,4.15000,4.30000,3050000
12/11/2008,0000,4.30000,4.32000,4.12000,4.21000,2835000
12/12/2008,0000,4.20000,4.34000,4.03000,4.20000,2619000
12/15/2008,0000,4.20000,4.45000,4.20000,4.39000,2549000
12/16/2008,0000,4.39000,4.44000,4.29000,4.40000,1514000
12/17/2008,0000,4.50000,4.55000,4.40000,4.41000,2776000
12/18/2008,0000,4.41000,4.71000,4.41000,4.71000,5471000
12/19/2008,0000,4.64000,4.71000,4.54000,4.62000,2391000
12/22/2008,0000,4.65000,4.71000,4.30000,4.40000,2627000
12/23/2008,0000,4.26000,4.35000,4.10000,4.15000,1291000
12/24/2008,0000,4.07000,4.23000,4.07000,4.21000,626000
12/25/2008,0000,4.35000,4.43000,4.31000,4.40000,1815000
12/26/2008,0000,4.70000,4.70000,4.63000,4.70000,7831000
12/29/2008,0000,4.78000,4.88000,4.67000,4.70000,5319000
12/30/2008,0000,4.70000,4.83000,4.70000,4.71000,3564000
12/31/2008,0000,4.76000,4.81000,4.49000,4.60000,2600000
01/05/2009,0000,4.70000,4.79000,4.61000,4.64000,2394000
01/06/2009,0000,4.68000,4.96000,4.66000,4.96000,7612000
01/07/2009,0000,5.00000,5.01000,4.85000,4.91000,6001000
01/08/2009,0000,4.85000,4.87000,4.65000,4.66000,2969000
01/09/2009,0000,4.62000,4.76000,4.62000,4.70000,1516000
01/12/2009,0000,4.65000,4.80000,4.58000,4.65000,1576000
01/13/2009,0000,4.55000,4.64000,4.55000,4.60000,1490000
01/14/2009,0000,4.62000,4.70000,4.58000,4.62000,1450000
01/15/2009,0000,4.56000,4.56000,4.34000,4.35000,1454000
01/16/2009,0000,4.40000,4.46000,4.26000,4.35000,967000
01/19/2009,0000,4.49000,4.56000,4.48000,4.51000,559000
01/20/2009,0000,4.50000,4.50000,4.40000,4.43000,1015000
01/21/2009,0000,4.39000,4.44000,4.30000,4.30000,1069000
02/02/2009,0000,4.31000,4.44000,4.31000,4.42000,938000
02/03/2009,0000,4.15000,4.48000,4.15000,4.42000,2709000
02/04/2009,0000,4.56000,4.56000,4.43000,4.55000,1368000
02/05/2009,0000,4.50000,4.52000,4.40000,4.52000,548000
02/06/2009,0000,4.52000,4.60000,4.52000,4.58000,1179000
02/09/2009,0000,4.65000,4.88000,4.63000,4.74000,3078000
02/10/2009,0000,4.83000,4.90000,4.77000,4.90000,2596000
02/11/2009,0000,4.79000,4.85000,4.73000,4.85000,1500000
02/12/2009,0000,4.90000,5.02000,4.84000,4.86000,4227000
02/13/2009,0000,4.90000,4.93000,4.85000,4.87000,2509000
02/16/2009,0000,4.93000,5.05000,4.87000,4.94000,2238000
02/17/2009,0000,5.01000,5.11000,4.96000,4.97000,3605000
02/18/2009,0000,4.80000,4.90000,4.70000,4.89000,1842000
02/19/2009,0000,4.87000,4.89000,4.71000,4.83000,1349000
02/20/2009,0000,4.79000,4.82000,4.74000,4.77000,928000
02/23/2009,0000,4.71000,4.82000,4.66000,4.75000,1245000
02/24/2009,0000,4.75000,4.80000,4.72000,4.73000,658000
02/25/2009,0000,4.75000,4.82000,4.75000,4.75000,882000
02/26/2009,0000,4.75000,4.75000,4.67000,4.68000,944000
02/27/2009,0000,4.78000,4.78000,4.63000,4.68000,481000
03/02/2009,0000,4.68000,4.68000,4.51000,4.53000,806000
03/03/2009,0000,4.45000,4.60000,4.44000,4.56000,693000
03/04/2009,0000,4.72000,4.80000,4.68000,4.75000,1264000
03/05/2009,0000,4.80000,4.89000,4.76000,4.82000,1514000
03/06/2009,0000,4.80000,4.82000,4.70000,4.79000,843000
03/09/2009,0000,4.80000,4.96000,4.79000,4.96000,3147000
03/10/2009,0000,5.30000,5.30000,5.13000,5.30000,19197000
03/11/2009,0000,5.67000,5.67000,5.60000,5.67000,15228000
03/12/2009,0000,6.06000,6.06000,6.04000,6.06000,10142000
03/13/2009,0000,6.30000,6.31000,6.03000,6.10000,22338000
03/16/2009,0000,6.28000,6.52000,6.25000,6.52000,13749000
03/17/2009,0000,6.70000,6.88000,6.50000,6.83000,16200000
03/18/2009,0000,6.85000,6.87000,6.50000,6.58000,10124000
03/19/2009,0000,6.85000,7.03000,6.64000,6.70000,13512000
03/20/2009,0000,6.80000,7.11000,6.80000,6.98000,16022000
03/23/2009,0000,7.18000,7.18000,6.97000,7.08000,7916000
03/24/2009,0000,7.13000,7.20000,6.94000,6.97000,10949000
03/25/2009,0000,6.97000,7.07000,6.72000,6.94000,9372000
03/26/2009,0000,6.95000,7.20000,6.94000,7.20000,10710000
03/27/2009,0000,7.40000,7.49000,7.05000,7.49000,18216000
03/30/2009,0000,7.52000,7.52000,7.00000,7.00000,9533000
03/31/2009,0000,7.15000,7.48000,7.15000,7.25000,12844000
04/01/2009,0000,7.36000,7.69000,7.32000,7.67000,15648000
04/02/2009,0000,7.97000,8.17000,7.84000,8.06000,16712000
04/03/2009,0000,8.20000,8.60000,8.02000,8.02000,15572000
04/06/2009,0000,8.00000,8.05000,7.80000,7.90000,8202000
04/07/2009,0000,7.80000,8.25000,7.80000,8.25000,9369000
04/08/2009,0000,8.11000,8.82000,8.11000,8.82000,24768000
04/09/2009,0000,9.06000,9.34000,9.06000,9.14000,26147000
04/10/2009,0000,9.25000,9.29000,8.80000,9.14000,19749000
04/13/2009,0000,9.10000,9.33000,9.00000,9.14000,17737000
04/14/2009,0000,8.90000,9.14000,8.88000,8.88000,12113000
04/15/2009,0000,8.82000,9.14000,8.80000,8.92000,15972000
04/16/2009,0000,9.10000,9.14000,8.60000,8.65000,15956000
04/17/2009,0000,8.75000,8.85000,8.05000,8.05000,14179000
04/20/2009,0000,7.89000,8.00000,7.50000,7.76000,7135000
04/21/2009,0000,7.36000,8.20000,7.36000,8.20000,8514000
04/22/2009,0000,8.18000,8.21000,8.00000,8.05000,6503000
04/23/2009,0000,8.05000,8.30000,7.88000,8.16000,7441000
04/24/2009,0000,8.31000,8.62000,8.24000,8.62000,15475000
04/27/2009,0000,8.62000,8.89000,8.10000,8.17000,16400000
04/28/2009,0000,8.10000,8.29000,7.60000,7.60000,9119000
04/29/2009,0000,8.13000,8.13000,8.13000,8.13000,5183000
04/30/2009,0000,8.69000,8.69000,8.69000,8.69000,2768000
05/04/2009,0000,9.29000,9.29000,9.29000,9.29000,4862000
05/05/2009,0000,9.94000,9.94000,9.50000,9.70000,68567000
05/06/2009,0000,9.70000,10.35000,9.51000,10.35000,33723000
05/07/2009,0000,10.80000,11.05000,10.70000,11.05000,59862000
05/08/2009,0000,11.25000,11.45000,10.80000,11.20000,43938000
05/11/2009,0000,11.50000,11.80000,11.25000,11.35000,34041000
05/12/2009,0000,11.20000,11.30000,10.60000,10.60000,29847000
05/13/2009,0000,10.90000,11.20000,10.80000,11.00000,33452000
05/14/2009,0000,10.75000,11.25000,10.65000,10.90000,28602000
05/15/2009,0000,11.10000,11.25000,10.95000,11.00000,31713000
05/18/2009,0000,11.00000,11.10000,10.40000,10.70000,26697000
05/19/2009,0000,10.90000,11.20000,10.60000,10.70000,32911000
05/20/2009,0000,10.90000,10.90000,10.40000,10.70000,20179000
05/21/2009,0000,10.85000,11.40000,10.70000,11.40000,66055000
05/22/2009,0000,11.50000,11.90000,11.35000,11.45000,73352000
05/25/2009,0000,11.70000,11.75000,11.05000,11.10000,34620000
05/26/2009,0000,11.50000,11.85000,11.35000,11.65000,63333000
05/27/2009,0000,11.80000,11.90000,11.35000,11.65000,34167000
06/01/2009,0000,11.90000,12.40000,11.75000,12.00000,44834000
06/02/2009,0000,12.20000,12.40000,11.60000,11.60000,39559000
06/03/2009,0000,11.60000,11.75000,11.40000,11.45000,18194000
06/04/2009,0000,11.50000,11.60000,11.05000,11.15000,16961000
06/05/2009,0000,11.50000,11.50000,11.10000,11.30000,13711000
06/08/2009,0000,12.20000,12.25000,11.40000,11.40000,30060000
06/09/2009,0000,11.40000,11.40000,10.65000,10.65000,26776000
06/10/2009,0000,10.95000,10.95000,10.10000,10.45000,18903000
06/11/2009,0000,10.50000,10.85000,10.35000,10.70000,14610000
06/12/2009,0000,10.70000,11.00000,10.50000,10.50000,14874000
06/15/2009,0000,11.00000,11.20000,10.70000,11.20000,48058000
06/16/2009,0000,11.15000,11.45000,10.85000,11.25000,53046000
06/17/2009,0000,11.20000,11.25000,10.90000,11.00000,20462000
06/18/2009,0000,11.20000,11.60000,11.00000,11.10000,48401000
06/19/2009,0000,11.10000,11.30000,11.05000,11.15000,18895000
06/22/2009,0000,11.15000,11.20000,10.85000,11.00000,16379000
06/23/2009,0000,10.80000,11.05000,10.75000,10.85000,17810000
06/24/2009,0000,10.85000,11.20000,10.70000,10.95000,20654000
06/25/2009,0000,10.95000,11.05000,10.80000,10.85000,13001000
06/26/2009,0000,10.95000,11.10000,10.85000,10.85000,13839000
06/29/2009,0000,10.70000,10.70000,10.15000,10.20000,24017000
06/30/2009,0000,10.25000,10.45000,10.20000,10.25000,16873000
07/01/2009,0000,10.25000,10.45000,10.20000,10.40000,12523000
07/02/2009,0000,10.50000,10.70000,10.45000,10.65000,17336000
07/03/2009,0000,10.65000,10.65000,10.35000,10.40000,9168000
07/06/2009,0000,10.40000,10.50000,10.25000,10.35000,8023000
07/07/2009,0000,10.35000,10.55000,10.30000,10.50000,13915000
07/08/2009,0000,10.40000,10.45000,10.25000,10.30000,7319000
07/09/2009,0000,10.50000,11.00000,10.50000,11.00000,59632000
07/10/2009,0000,11.35000,11.40000,11.05000,11.05000,50760000
07/13/2009,0000,11.10000,11.25000,10.55000,10.65000,22004000
07/14/2009,0000,10.75000,10.85000,10.65000,10.75000,12809000
07/15/2009,0000,10.80000,11.05000,10.75000,10.95000,19241000
07/16/2009,0000,11.10000,11.25000,10.85000,10.85000,19039000
07/17/2009,0000,11.00000,11.10000,10.85000,10.90000,16731000
07/20/2009,0000,11.65000,11.65000,11.65000,11.65000,19397000
07/21/2009,0000,12.10000,12.45000,11.70000,12.45000,118592000
07/22/2009,0000,12.55000,12.75000,12.25000,12.45000,63299000
07/23/2009,0000,12.45000,12.70000,12.20000,12.50000,39519000
07/24/2009,0000,12.70000,12.90000,12.40000,12.55000,51809000
07/27/2009,0000,12.70000,12.90000,12.60000,12.60000,32067000
07/28/2009,0000,12.80000,12.85000,12.40000,12.50000,38778000
07/29/2009,0000,12.50000,12.55000,12.05000,12.05000,37870000
07/30/2009,0000,12.00000,12.35000,11.85000,12.20000,36222000
07/31/2009,0000,12.25000,12.40000,12.00000,12.05000,22539000
08/03/2009,0000,12.10000,12.35000,12.10000,12.30000,17856000
08/04/2009,0000,12.70000,13.15000,12.45000,12.70000,104749000
08/05/2009,0000,12.95000,12.95000,12.15000,12.30000,34184000
08/06/2009,0000,12.45000,12.45000,11.90000,12.25000,17803000
08/10/2009,0000,11.85000,12.15000,11.85000,12.05000,11463000
08/11/2009,0000,11.95000,12.20000,11.85000,12.20000,11944000
08/12/2009,0000,12.15000,12.20000,12.00000,12.00000,7575000
08/13/2009,0000,12.15000,12.35000,12.10000,12.35000,15178000
08/14/2009,0000,12.50000,12.65000,12.25000,12.25000,20597000
08/17/2009,0000,12.40000,12.60000,12.30000,12.35000,23069000
08/18/2009,0000,12.15000,12.15000,11.50000,11.60000,22620000
08/19/2009,0000,11.85000,11.90000,11.65000,11.75000,12773000
08/20/2009,0000,11.80000,11.80000,11.35000,11.55000,12342000
08/21/2009,0000,11.70000,12.05000,11.60000,11.80000,20000000
08/24/2009,0000,12.00000,12.35000,11.95000,12.30000,21234000
08/25/2009,0000,12.15000,13.00000,11.95000,12.95000,100060000
08/26/2009,0000,13.20000,13.45000,13.00000,13.20000,110292000
08/27/2009,0000,13.05000,13.20000,12.60000,12.70000,37961000
08/28/2009,0000,12.70000,13.10000,12.60000,12.85000,40140000
08/31/2009,0000,13.20000,13.30000,13.05000,13.15000,37713000
09/01/2009,0000,13.20000,13.45000,13.00000,13.40000,59572000
09/02/2009,0000,13.25000,13.35000,13.10000,13.15000,27044000
09/03/2009,0000,13.15000,13.40000,13.10000,13.20000,31857000
09/04/2009,0000,13.20000,13.35000,12.95000,13.00000,35982000
09/07/2009,0000,13.05000,13.15000,12.85000,12.90000,27743000
09/08/2009,0000,12.90000,13.10000,12.90000,12.95000,24601000
09/09/2009,0000,13.10000,13.65000,13.05000,13.50000,67867000
09/10/2009,0000,13.80000,13.95000,13.15000,13.45000,54694000
09/11/2009,0000,13.45000,13.90000,13.40000,13.70000,41091000
09/14/2009,0000,13.70000,13.95000,13.55000,13.60000,29044000
09/15/2009,0000,13.65000,13.70000,13.50000,13.55000,17419000
09/16/2009,0000,13.65000,13.80000,13.60000,13.65000,22030000
09/17/2009,0000,13.80000,14.00000,13.60000,13.65000,31560000
09/18/2009,0000,13.65000,13.70000,13.50000,13.65000,17050000
09/21/2009,0000,13.70000,13.75000,13.50000,13.50000,17565000
09/22/2009,0000,13.50000,13.60000,13.30000,13.30000,17040000
09/23/2009,0000,13.30000,13.45000,13.20000,13.20000,19558000
09/24/2009,0000,13.10000,13.25000,13.05000,13.15000,13083000
09/25/2009,0000,13.15000,13.50000,13.05000,13.45000,14090000
09/28/2009,0000,13.40000,13.45000,13.15000,13.15000,8823000
09/29/2009,0000,13.20000,13.35000,13.20000,13.25000,8514000
09/30/2009,0000,13.35000,13.40000,13.20000,13.25000,12406000
10/01/2009,0000,13.40000,13.75000,13.25000,13.55000,31556000
10/02/2009,0000,13.40000,13.45000,13.25000,13.30000,13595000
10/05/2009,0000,13.25000,13.40000,13.20000,13.30000,9663000
10/06/2009,0000,13.35000,13.55000,13.30000,13.35000,15438000
10/07/2009,0000,13.50000,13.55000,13.35000,13.40000,12026000
10/08/2009,0000,13.45000,13.65000,13.40000,13.40000,20150000
10/09/2009,0000,13.55000,13.75000,13.50000,13.65000,29193000
10/12/2009,0000,13.95000,14.60000,13.95000,14.60000,80799000
10/13/2009,0000,14.60000,14.80000,14.35000,14.60000,59211000
10/14/2009,0000,14.70000,14.80000,14.35000,14.35000,31435000
10/15/2009,0000,14.60000,14.60000,14.15000,14.20000,24764000
10/16/2009,0000,14.30000,14.45000,14.20000,14.35000,13777000
10/19/2009,0000,14.35000,14.60000,14.25000,14.45000,17133000
10/20/2009,0000,14.55000,14.60000,14.30000,14.30000,14822000
10/21/2009,0000,14.40000,14.40000,14.05000,14.25000,12000000
10/22/2009,0000,14.20000,14.70000,14.15000,14.50000,33418000
10/23/2009,0000,14.60000,15.50000,14.30000,15.50000,97061000
10/26/2009,0000,15.85000,16.45000,15.70000,15.95000,112294000
10/27/2009,0000,15.65000,16.10000,15.65000,15.95000,35958000
10/28/2009,0000,16.05000,16.80000,15.95000,16.45000,61558000
10/29/2009,0000,16.00000,17.00000,15.65000,17.00000,64505000
10/30/2009,0000,17.40000,17.50000,16.60000,16.70000,64438000
11/02/2009,0000,16.25000,17.00000,16.25000,16.75000,42938000
11/03/2009,0000,16.95000,17.20000,16.80000,16.80000,32425000
11/04/2009,0000,16.90000,17.00000,16.60000,16.90000,37846000
11/05/2009,0000,16.90000,16.90000,16.35000,16.35000,36987000
11/06/2009,0000,16.50000,16.65000,16.00000,16.05000,33376000
11/09/2009,0000,16.30000,16.60000,16.15000,16.50000,30283000
11/10/2009,0000,16.65000,16.80000,16.30000,16.40000,27986000
11/11/2009,0000,16.40000,16.45000,16.10000,16.30000,17008000
11/12/2009,0000,16.30000,16.95000,16.30000,16.50000,43447000
11/13/2009,0000,16.60000,16.70000,16.40000,16.50000,16138000
11/16/2009,0000,16.60000,16.80000,16.40000,16.75000,28139000
11/17/2009,0000,16.80000,16.90000,16.50000,16.50000,23842000
11/18/2009,0000,16.50000,16.85000,16.45000,16.60000,22517000
11/19/2009,0000,16.70000,16.85000,16.50000,16.50000,19495000
11/20/2009,0000,16.45000,16.80000,16.45000,16.60000,23571000
11/23/2009,0000,16.80000,16.80000,16.45000,16.55000,23314000
11/24/2009,0000,16.55000,16.70000,16.45000,16.45000,14576000
11/25/2009,0000,16.45000,16.60000,16.35000,16.35000,11156000
11/26/2009,0000,16.35000,16.50000,16.20000,16.20000,13841000
11/27/2009,0000,16.00000,16.00000,15.45000,15.50000,28737000
11/30/2009,0000,15.70000,15.90000,15.70000,15.80000,11333000
12/01/2009,0000,15.85000,15.90000,15.60000,15.80000,7808000
12/02/2009,0000,15.95000,16.40000,15.95000,16.00000,21196000
12/03/2009,0000,16.20000,16.25000,15.60000,15.65000,13394000
12/04/2009,0000,15.65000,15.75000,15.60000,15.65000,9815000
12/07/2009,0000,15.70000,15.90000,15.70000,15.80000,9842000
12/08/2009,0000,15.90000,15.90000,15.65000,15.75000,11043000
12/09/2009,0000,15.70000,16.55000,15.65000,16.50000,34967000
12/11/2009,0000,16.00000,16.30000,16.00000,16.15000,14419000
12/14/2009,0000,16.30000,16.40000,16.10000,16.15000,11223000
12/15/2009,0000,16.30000,16.30000,16.00000,16.05000,7385000
12/16/2009,0000,16.00000,16.25000,15.95000,16.05000,9593000
12/17/2009,0000,16.10000,16.40000,16.10000,16.10000,16276000
12/18/2009,0000,16.10000,16.30000,16.05000,16.15000,8955000
12/21/2009,0000,16.25000,16.40000,16.20000,16.25000,13902000
12/22/2009,0000,16.40000,16.75000,16.20000,16.60000,38285000
12/23/2009,0000,16.65000,16.65000,16.30000,16.35000,15920000
12/25/2009,0000,16.35000,16.50000,16.25000,16.30000,12624000
04/02/2007,0000,11.20000,11.45000,11.15000,11.40000,4430000
04/03/2007,0000,11.50000,11.50000,11.30000,11.35000,3378000
04/04/2007,0000,11.50000,11.80000,11.45000,11.60000,7599000
04/09/2007,0000,11.80000,12.30000,11.70000,12.20000,12601000
04/10/2007,0000,12.30000,12.40000,11.80000,12.00000,7102000
04/11/2007,0000,12.30000,12.30000,12.05000,12.10000,5916000
04/12/2007,0000,12.00000,12.20000,11.90000,12.05000,6410000
04/13/2007,0000,12.10000,12.15000,11.75000,11.75000,3748000
04/16/2007,0000,12.10000,12.15000,11.80000,11.85000,2931000
04/17/2007,0000,11.90000,12.00000,11.60000,11.60000,3919000
04/18/2007,0000,11.60000,11.85000,11.60000,11.80000,2391000
04/19/2007,0000,11.90000,12.20000,11.75000,11.80000,10340000
04/20/2007,0000,11.85000,11.90000,11.65000,11.75000,3941000
04/23/2007,0000,11.85000,11.95000,11.70000,11.70000,4187000
04/24/2007,0000,11.70000,12.00000,11.70000,11.75000,6830000
04/25/2007,0000,11.75000,11.85000,11.65000,11.65000,2410000
04/26/2007,0000,11.80000,11.85000,11.60000,11.65000,1910000
04/27/2007,0000,11.70000,11.75000,11.35000,11.45000,3690000
04/30/2007,0000,11.40000,11.55000,11.10000,11.15000,3096000
05/02/2007,0000,11.15000,11.25000,10.80000,10.95000,4056000
05/03/2007,0000,11.05000,11.10000,10.60000,10.75000,3675000
05/04/2007,0000,10.80000,11.15000,10.80000,11.10000,3053000
05/07/2007,0000,11.30000,11.30000,11.15000,11.20000,2286000
05/08/2007,0000,11.25000,11.35000,11.10000,11.20000,1596000
05/09/2007,0000,11.20000,11.20000,11.10000,11.10000,670000
05/10/2007,0000,11.30000,11.30000,11.10000,11.15000,1521000
05/11/2007,0000,11.20000,11.30000,11.15000,11.20000,1615000
05/14/2007,0000,11.30000,11.30000,11.15000,11.25000,944000
05/15/2007,0000,11.25000,11.35000,11.20000,11.20000,1944000
05/16/2007,0000,11.30000,11.30000,11.15000,11.15000,1035000
05/17/2007,0000,11.30000,11.75000,11.30000,11.55000,6985000
05/18/2007,0000,11.70000,11.70000,11.25000,11.30000,3584000
05/21/2007,0000,11.40000,11.40000,11.10000,11.20000,2330000
05/22/2007,0000,11.20000,11.25000,11.05000,11.15000,2546000
05/23/2007,0000,11.25000,11.45000,11.25000,11.35000,3360000
05/24/2007,0000,11.40000,11.70000,11.35000,11.40000,6450000
05/25/2007,0000,11.50000,11.60000,11.40000,11.40000,2978000
05/28/2007,0000,11.50000,11.50000,11.30000,11.30000,1446000
05/29/2007,0000,11.25000,11.35000,11.20000,11.20000,1696000
05/30/2007,0000,11.25000,11.25000,11.10000,11.20000,1347000
05/31/2007,0000,11.25000,11.35000,11.15000,11.30000,1314000
06/01/2007,0000,11.30000,11.35000,11.20000,11.20000,1470000
06/04/2007,0000,11.25000,11.25000,11.15000,11.15000,1732000
06/05/2007,0000,11.30000,11.35000,11.20000,11.25000,2299000
06/06/2007,0000,11.40000,11.50000,11.30000,11.35000,4131000
06/07/2007,0000,11.30000,11.35000,11.25000,11.30000,2217000
06/08/2007,0000,11.25000,11.55000,11.20000,11.50000,5361000
06/11/2007,0000,11.60000,11.65000,11.40000,11.45000,3518000
06/12/2007,0000,11.45000,11.55000,11.40000,11.50000,2509000
06/13/2007,0000,11.50000,11.50000,11.40000,11.40000,1981000
06/14/2007,0000,11.40000,11.50000,11.40000,11.40000,2147000
06/15/2007,0000,11.45000,11.50000,11.40000,11.45000,2811000
06/20/2007,0000,11.50000,11.85000,11.50000,11.80000,8364000
06/21/2007,0000,11.85000,11.85000,11.55000,11.85000,5749000
06/22/2007,0000,11.90000,12.15000,11.80000,12.00000,16013000
06/25/2007,0000,11.90000,12.10000,11.90000,12.00000,6427000
06/26/2007,0000,12.00000,12.05000,11.60000,11.75000,3659000
06/27/2007,0000,11.70000,11.80000,11.65000,11.65000,2917000
06/28/2007,0000,11.80000,11.85000,11.70000,11.70000,3395000
06/29/2007,0000,11.75000,11.90000,11.70000,11.70000,5052000
07/02/2007,0000,11.85000,12.10000,11.75000,12.10000,9708000
07/03/2007,0000,12.20000,12.25000,11.90000,12.00000,6864000
07/04/2007,0000,12.20000,12.30000,11.95000,12.15000,10710000
07/05/2007,0000,12.25000,13.00000,12.25000,12.95000,31863000
07/06/2007,0000,13.00000,13.30000,12.65000,13.05000,26937000
07/09/2007,0000,13.05000,13.20000,12.80000,12.95000,14166000
07/10/2007,0000,12.95000,13.10000,12.75000,13.00000,13045000
07/11/2007,0000,12.90000,13.85000,12.90000,13.75000,28827000
07/12/2007,0000,13.90000,14.45000,13.80000,14.00000,30440000
07/13/2007,0000,14.40000,14.75000,14.00000,14.05000,25981000
07/16/2007,0000,14.45000,14.55000,13.95000,14.10000,23091000
07/17/2007,0000,14.50000,14.50000,14.10000,14.40000,16059000
07/18/2007,0000,14.70000,14.90000,14.50000,14.50000,25127000
07/19/2007,0000,14.70000,14.80000,14.10000,14.10000,19889000
07/20/2007,0000,14.20000,14.40000,14.00000,14.30000,10848000
07/23/2007,0000,14.30000,14.35000,14.10000,14.10000,6738000
07/24/2007,0000,14.20000,14.50000,14.05000,14.05000,11779000
07/25/2007,0000,14.00000,14.20000,13.90000,14.00000,9574000
07/26/2007,0000,14.10000,14.35000,13.65000,13.65000,14636000
07/27/2007,0000,13.10000,13.75000,13.10000,13.40000,8536000
07/30/2007,0000,13.40000,13.40000,13.05000,13.20000,5007000
07/31/2007,0000,13.20000,13.55000,13.10000,13.20000,7676000
08/01/2007,0000,13.20000,13.30000,12.50000,12.50000,6976000
08/02/2007,0000,12.70000,12.80000,12.00000,12.60000,6875000
08/03/2007,0000,12.60000,12.80000,12.50000,12.55000,2998000
08/06/2007,0000,12.45000,12.45000,12.20000,12.40000,2133000
08/07/2007,0000,12.60000,12.65000,12.20000,12.25000,1922000
08/08/2007,0000,12.45000,12.80000,12.30000,12.80000,3891000
08/09/2007,0000,12.80000,13.20000,12.80000,13.00000,4939000
08/10/2007,0000,12.70000,12.90000,12.50000,12.90000,2962000
08/13/2007,0000,12.90000,13.00000,12.65000,12.65000,2566000
08/14/2007,0000,12.70000,12.80000,12.55000,12.70000,1607000
08/15/2007,0000,12.55000,12.80000,12.20000,12.30000,4298000
08/16/2007,0000,12.10000,12.15000,11.45000,11.95000,5474000
08/17/2007,0000,11.80000,11.85000,11.15000,11.30000,5499000
08/20/2007,0000,11.70000,11.85000,11.60000,11.80000,3356000
08/21/2007,0000,11.80000,11.85000,11.50000,11.60000,1979000
08/22/2007,0000,11.60000,11.75000,11.60000,11.75000,1419000
08/23/2007,0000,11.95000,12.05000,11.85000,12.00000,2674000
08/24/2007,0000,11.90000,12.45000,11.90000,12.20000,7069000
08/27/2007,0000,12.40000,12.50000,12.20000,12.25000,3115000
08/28/2007,0000,12.25000,12.50000,12.00000,12.20000,4014000
08/29/2007,0000,12.00000,12.20000,12.00000,12.10000,1998000
08/30/2007,0000,12.30000,12.60000,12.30000,12.50000,6896000
08/31/2007,0000,12.65000,12.65000,12.50000,12.65000,4072000
09/03/2007,0000,12.85000,13.45000,12.70000,13.35000,17598000
09/04/2007,0000,13.45000,13.45000,12.80000,12.90000,8833000
09/05/2007,0000,13.10000,13.20000,12.90000,12.90000,5520000
09/06/2007,0000,12.90000,13.10000,12.80000,13.00000,4478000
09/07/2007,0000,13.10000,13.10000,12.85000,12.90000,3910000
09/10/2007,0000,12.70000,13.55000,12.70000,13.45000,11475000
09/11/2007,0000,13.45000,13.95000,13.30000,13.50000,18688000
09/12/2007,0000,13.70000,13.75000,13.20000,13.20000,7419000
09/13/2007,0000,13.20000,13.65000,13.20000,13.25000,7870000
09/14/2007,0000,13.45000,13.50000,13.15000,13.20000,5518000
09/17/2007,0000,13.25000,13.50000,13.15000,13.15000,4651000
09/19/2007,0000,13.40000,13.60000,13.20000,13.20000,6101000
09/20/2007,0000,13.35000,13.40000,13.00000,13.00000,4374000
09/21/2007,0000,13.00000,13.30000,13.00000,13.20000,2987000
09/26/2007,0000,13.30000,14.10000,13.30000,14.00000,25836000
09/27/2007,0000,14.00000,14.05000,13.60000,14.00000,13681000
09/28/2007,0000,14.10000,14.10000,13.75000,13.75000,8032000
10/01/2007,0000,13.95000,14.40000,13.90000,14.10000,20622000
10/02/2007,0000,14.40000,14.50000,14.00000,14.05000,11070000
10/03/2007,0000,14.05000,14.20000,13.75000,13.80000,7333000
10/04/2007,0000,13.80000,13.90000,13.60000,13.65000,4269000
10/05/2007,0000,13.70000,13.90000,13.55000,13.90000,2960000
10/08/2007,0000,13.90000,14.15000,13.70000,13.70000,7368000
10/09/2007,0000,13.75000,14.65000,13.70000,14.65000,52511000
10/11/2007,0000,14.75000,15.05000,14.60000,14.65000,43228000
10/12/2007,0000,14.60000,15.30000,14.55000,14.70000,68422000
10/15/2007,0000,15.00000,15.25000,14.65000,15.25000,46108000
10/16/2007,0000,15.40000,15.70000,15.25000,15.50000,66692000
10/17/2007,0000,15.65000,15.85000,15.45000,15.45000,39355000
10/18/2007,0000,15.50000,15.50000,14.80000,14.90000,23182000
10/19/2007,0000,15.00000,15.70000,15.00000,15.70000,37983000
10/22/2007,0000,15.30000,15.85000,15.20000,15.40000,36617000
10/23/2007,0000,15.40000,15.55000,15.00000,15.05000,20170000
10/24/2007,0000,14.90000,15.20000,14.10000,14.30000,27754000
10/25/2007,0000,14.35000,14.50000,13.70000,13.85000,23325000
10/26/2007,0000,14.00000,14.35000,14.00000,14.10000,14568000
10/29/2007,0000,14.50000,15.00000,14.25000,14.90000,34867000
10/30/2007,0000,14.90000,14.90000,14.50000,14.60000,16091000
10/31/2007,0000,14.70000,14.80000,14.00000,14.20000,19252000
11/01/2007,0000,14.30000,14.50000,13.85000,13.90000,18103000
11/02/2007,0000,13.60000,14.00000,13.45000,13.85000,10353000
11/05/2007,0000,14.00000,14.05000,13.70000,14.00000,6740000
11/06/2007,0000,14.00000,14.10000,13.75000,13.75000,5832000
11/07/2007,0000,13.80000,14.15000,13.80000,13.80000,6397000
11/08/2007,0000,13.60000,13.60000,12.85000,12.85000,16341000
11/09/2007,0000,12.90000,13.00000,12.40000,12.75000,8357000
11/12/2007,0000,12.50000,12.50000,12.00000,12.10000,7233000
11/13/2007,0000,11.80000,12.40000,11.80000,12.25000,9764000
11/14/2007,0000,12.60000,12.90000,12.50000,12.70000,7795000
11/15/2007,0000,12.70000,12.80000,12.60000,12.60000,2826000
11/16/2007,0000,12.50000,12.80000,12.35000,12.70000,4460000
11/19/2007,0000,12.80000,12.90000,12.50000,12.50000,3347000
11/20/2007,0000,12.20000,12.35000,11.95000,12.30000,8328000
11/21/2007,0000,12.35000,12.70000,12.20000,12.20000,5989000
11/22/2007,0000,12.20000,12.40000,12.10000,12.20000,3787000
11/23/2007,0000,12.30000,12.35000,11.75000,11.80000,4593000
11/26/2007,0000,12.00000,12.10000,11.80000,12.00000,2969000
11/27/2007,0000,11.80000,11.80000,11.20000,11.65000,5726000
11/28/2007,0000,11.75000,11.80000,11.45000,11.45000,3681000
11/29/2007,0000,11.70000,11.90000,11.60000,11.75000,3475000
11/30/2007,0000,11.85000,12.15000,11.80000,12.10000,4241000
12/03/2007,0000,12.20000,12.65000,12.05000,12.35000,5713000
12/04/2007,0000,12.35000,12.50000,12.20000,12.30000,3870000
12/05/2007,0000,12.30000,12.40000,12.20000,12.25000,2652000
12/06/2007,0000,12.40000,12.55000,12.25000,12.25000,5200000
12/07/2007,0000,12.40000,12.55000,12.30000,12.35000,2991000
12/10/2007,0000,12.35000,12.35000,12.05000,12.05000,2125000
12/11/2007,0000,12.15000,12.20000,12.05000,12.10000,2788000
12/12/2007,0000,11.90000,12.45000,11.90000,12.35000,7989000
12/13/2007,0000,12.35000,12.40000,11.85000,11.85000,5736000
12/14/2007,0000,11.85000,11.90000,11.40000,11.60000,5912000
12/17/2007,0000,11.50000,11.75000,10.80000,10.80000,5413000
12/18/2007,0000,10.45000,10.65000,10.05000,10.60000,8724000
12/19/2007,0000,10.90000,10.90000,10.65000,10.75000,5542000
12/20/2007,0000,10.90000,10.95000,10.20000,10.30000,2996000
12/21/2007,0000,10.40000,10.45000,10.00000,10.00000,5548000
12/24/2007,0000,10.20000,10.55000,10.20000,10.55000,4620000
12/25/2007,0000,10.55000,10.75000,10.50000,10.60000,2326000
12/26/2007,0000,10.60000,10.75000,10.35000,10.70000,2880000
12/27/2007,0000,10.70000,11.00000,10.70000,10.80000,4417000
12/28/2007,0000,10.75000,11.10000,10.60000,11.10000,5617000
12/31/2007,0000,11.20000,11.30000,11.05000,11.15000,5374000
01/02/2008,0000,11.15000,11.35000,11.05000,11.15000,5295000
01/03/2008,0000,10.90000,11.00000,10.75000,10.85000,3851000
01/04/2008,0000,11.00000,11.60000,10.90000,11.50000,8097000
01/07/2008,0000,11.25000,11.40000,10.95000,11.15000,8460000
01/08/2008,0000,11.05000,11.30000,10.95000,11.30000,11617000
01/09/2008,0000,11.60000,12.00000,11.50000,11.75000,24572000
01/10/2008,0000,12.20000,12.20000,11.75000,11.75000,12705000
01/11/2008,0000,11.80000,11.90000,11.55000,11.55000,5690000
01/14/2008,0000,11.70000,11.80000,11.50000,11.55000,5499000
01/15/2008,0000,11.70000,12.00000,11.60000,11.85000,9844000
01/16/2008,0000,11.60000,11.75000,11.15000,11.15000,8425000
01/17/2008,0000,11.30000,11.40000,10.65000,10.85000,5971000
01/18/2008,0000,10.55000,10.90000,10.40000,10.85000,3766000
01/21/2008,0000,10.85000,11.00000,10.75000,10.85000,2437000
01/22/2008,0000,10.15000,10.45000,10.10000,10.10000,6296000
01/23/2008,0000,10.30000,10.35000,9.60000,9.71000,5492000
01/24/2008,0000,9.95000,10.10000,9.83000,9.95000,4207000
01/25/2008,0000,10.10000,10.45000,10.00000,10.45000,4231000
01/28/2008,0000,10.40000,10.40000,9.90000,10.05000,3296000
01/29/2008,0000,10.10000,10.20000,9.80000,9.90000,3828000
01/30/2008,0000,10.05000,10.10000,9.90000,9.93000,2851000
01/31/2008,0000,9.92000,9.98000,9.66000,9.66000,2921000
02/01/2008,0000,9.70000,9.98000,9.70000,9.90000,2917000
02/12/2008,0000,9.89000,9.99000,9.71000,9.98000,2881000
02/13/2008,0000,10.20000,10.50000,10.20000,10.25000,7282000
02/14/2008,0000,10.50000,10.50000,10.25000,10.35000,2977000
02/15/2008,0000,10.25000,10.50000,10.15000,10.25000,3457000
02/18/2008,0000,10.30000,10.75000,10.30000,10.65000,7714000
02/19/2008,0000,10.95000,11.10000,10.65000,10.65000,7498000
02/20/2008,0000,10.70000,11.00000,10.65000,10.65000,6544000
02/21/2008,0000,10.80000,10.85000,10.60000,10.70000,3508000
02/22/2008,0000,10.70000,10.75000,10.55000,10.70000,3659000
02/25/2008,0000,10.85000,11.10000,10.80000,11.00000,6719000
02/26/2008,0000,11.10000,11.20000,10.80000,10.80000,4918000
02/27/2008,0000,11.00000,11.10000,10.90000,10.95000,5216000
02/29/2008,0000,10.90000,11.70000,10.90000,11.70000,15902000
03/03/2008,0000,11.90000,12.45000,11.90000,12.20000,38572000
03/04/2008,0000,12.20000,12.55000,12.15000,12.30000,21957000
03/05/2008,0000,12.30000,12.90000,12.30000,12.50000,17401000
03/06/2008,0000,12.70000,12.70000,12.20000,12.20000,9116000
03/07/2008,0000,12.00000,12.35000,11.90000,11.90000,7234000
03/10/2008,0000,11.90000,12.00000,11.60000,11.60000,4094000
03/11/2008,0000,11.55000,11.85000,11.50000,11.85000,3332000
03/12/2008,0000,12.05000,12.10000,11.70000,11.70000,4709000
03/13/2008,0000,11.80000,11.90000,11.60000,11.60000,2941000
03/14/2008,0000,11.60000,12.00000,11.60000,12.00000,5417000
03/17/2008,0000,12.00000,12.00000,11.80000,12.00000,13196000
03/18/2008,0000,12.00000,12.05000,11.65000,11.80000,6551000
03/19/2008,0000,11.95000,12.10000,11.80000,11.80000,5425000
03/20/2008,0000,11.80000,11.95000,11.70000,11.90000,3879000
03/21/2008,0000,12.00000,12.10000,11.85000,11.85000,5455000
03/24/2008,0000,12.50000,12.60000,12.10000,12.60000,11112000
03/25/2008,0000,12.60000,12.65000,12.25000,12.25000,6364000
03/26/2008,0000,12.40000,12.65000,12.30000,12.45000,8810000
03/27/2008,0000,12.60000,12.85000,12.50000,12.60000,9816000
03/28/2008,0000,12.60000,12.70000,12.45000,12.55000,3883000
03/31/2008,0000,12.65000,12.65000,12.30000,12.55000,5023000
04/01/2008,0000,12.60000,12.60000,12.10000,12.10000,3569000
04/02/2008,0000,12.30000,12.35000,12.20000,12.25000,4013000
04/03/2008,0000,12.25000,12.30000,12.10000,12.20000,2996000
04/07/2008,0000,12.25000,12.35000,12.10000,12.25000,3484000
04/08/2008,0000,12.35000,12.35000,12.15000,12.15000,1866000
04/09/2008,0000,12.10000,12.30000,12.10000,12.20000,2892000
04/10/2008,0000,12.20000,12.35000,12.20000,12.35000,2577000
04/11/2008,0000,12.40000,12.45000,12.15000,12.20000,5313000
04/14/2008,0000,12.20000,12.35000,12.15000,12.30000,5692000
04/15/2008,0000,12.40000,12.70000,12.40000,12.60000,11670000
04/16/2008,0000,12.80000,13.10000,12.65000,13.00000,20740000
04/17/2008,0000,13.25000,13.30000,12.80000,12.80000,9248000
04/18/2008,0000,12.95000,13.00000,12.75000,12.85000,5718000
04/21/2008,0000,12.95000,13.15000,12.80000,12.80000,6641000
04/22/2008,0000,12.85000,13.00000,12.75000,12.80000,3887000
04/23/2008,0000,12.80000,13.05000,12.75000,12.85000,4832000
04/24/2008,0000,12.85000,13.05000,12.60000,12.60000,5619000
04/25/2008,0000,12.65000,12.80000,12.40000,12.45000,4159000
04/28/2008,0000,12.50000,12.65000,12.40000,12.45000,2739000
04/29/2008,0000,12.45000,12.55000,12.20000,12.30000,4265000
04/30/2008,0000,12.30000,12.35000,12.10000,12.15000,3290000
05/02/2008,0000,12.20000,12.45000,12.10000,12.20000,7975000
05/05/2008,0000,12.30000,12.55000,12.25000,12.40000,6687000
05/06/2008,0000,12.40000,12.45000,12.25000,12.30000,2373000
05/07/2008,0000,12.30000,12.45000,12.25000,12.30000,2540000
05/08/2008,0000,12.30000,12.40000,12.20000,12.30000,2659000
05/09/2008,0000,12.30000,12.80000,12.30000,12.55000,7392000
05/12/2008,0000,12.55000,13.00000,12.40000,12.85000,10789000
05/13/2008,0000,12.95000,13.10000,12.70000,12.70000,8751000
05/14/2008,0000,12.75000,12.90000,12.65000,12.65000,4201000
05/15/2008,0000,12.70000,12.90000,12.65000,12.65000,5744000
05/16/2008,0000,12.75000,12.85000,12.60000,12.85000,5179000
05/19/2008,0000,12.95000,13.10000,12.80000,12.95000,9277000
05/20/2008,0000,12.95000,13.10000,12.70000,12.70000,6552000
05/21/2008,0000,12.70000,13.40000,12.60000,13.25000,25139000
05/22/2008,0000,13.20000,13.35000,12.90000,13.00000,9841000
05/23/2008,0000,13.10000,13.30000,12.50000,12.50000,8768000
05/26/2008,0000,12.55000,12.70000,12.10000,12.10000,5487000
05/27/2008,0000,12.10000,12.30000,11.90000,12.20000,4427000
05/28/2008,0000,12.25000,12.70000,12.25000,12.45000,9963000
05/29/2008,0000,12.60000,12.70000,12.25000,12.25000,3830000
05/30/2008,0000,12.40000,12.50000,11.95000,12.00000,4619000
06/02/2008,0000,12.00000,12.30000,11.90000,12.15000,3310000
06/03/2008,0000,12.30000,12.45000,12.10000,12.15000,5041000
06/04/2008,0000,12.20000,12.30000,12.05000,12.15000,2724000
06/05/2008,0000,12.25000,12.30000,12.05000,12.20000,2350000
06/06/2008,0000,12.20000,12.35000,12.10000,12.10000,2130000
06/10/2008,0000,12.85000,12.85000,12.30000,12.40000,7614000
06/11/2008,0000,12.40000,12.50000,11.90000,11.90000,4433000
06/12/2008,0000,11.65000,11.80000,11.10000,11.10000,6292000
06/13/2008,0000,11.50000,11.60000,11.10000,11.25000,4898000
06/16/2008,0000,11.30000,11.40000,11.10000,11.10000,5652000
06/17/2008,0000,11.10000,11.20000,10.60000,10.80000,3527000
06/18/2008,0000,10.80000,11.05000,10.70000,11.00000,2866000
06/19/2008,0000,10.90000,10.95000,10.75000,10.80000,1304000
06/20/2008,0000,10.80000,10.85000,10.05000,10.15000,6531000
06/23/2008,0000,9.80000,9.90000,9.65000,9.77000,3175000
06/24/2008,0000,9.70000,9.88000,9.52000,9.53000,2440000
06/25/2008,0000,9.60000,9.69000,9.10000,9.53000,5907000
06/26/2008,0000,9.55000,9.77000,9.45000,9.50000,2561000
06/27/2008,0000,9.00000,9.15000,8.88000,8.90000,4815000
06/30/2008,0000,8.91000,9.14000,8.90000,9.06000,3393000
07/01/2008,0000,9.02000,9.14000,8.90000,8.90000,2844000
07/02/2008,0000,8.96000,9.48000,8.96000,9.45000,3182000
07/03/2008,0000,9.30000,9.84000,9.08000,9.80000,2489000
07/04/2008,0000,9.80000,9.80000,9.55000,9.61000,1235000
07/07/2008,0000,9.58000,9.82000,9.50000,9.80000,1182000
07/08/2008,0000,9.78000,9.84000,9.45000,9.46000,2624000
07/09/2008,0000,9.55000,9.94000,9.55000,9.70000,2510000
07/10/2008,0000,9.60000,9.90000,9.53000,9.78000,1955000
07/11/2008,0000,9.78000,10.15000,9.72000,10.05000,2581000
07/14/2008,0000,10.00000,10.00000,9.81000,9.81000,1202000
07/15/2008,0000,9.77000,9.77000,9.35000,9.55000,2217000
07/16/2008,0000,9.50000,9.57000,9.20000,9.21000,2613000
07/17/2008,0000,9.35000,9.59000,9.35000,9.45000,1397000
07/18/2008,0000,9.95000,9.95000,8.79000,8.89000,3493000
07/21/2008,0000,8.95000,9.20000,8.90000,9.20000,2849000
07/22/2008,0000,9.20000,9.40000,9.09000,9.20000,3635000
07/23/2008,0000,9.39000,9.79000,9.30000,9.78000,2898000
07/24/2008,0000,9.80000,9.80000,9.61000,9.75000,1217000
07/25/2008,0000,9.65000,9.65000,9.41000,9.48000,1019000
07/29/2008,0000,9.30000,9.31000,9.15000,9.16000,975000
07/30/2008,0000,9.36000,9.36000,9.10000,9.11000,598000
07/31/2008,0000,9.20000,9.29000,8.95000,9.00000,1313000
08/01/2008,0000,8.90000,9.03000,8.90000,8.90000,1138000
08/04/2008,0000,8.90000,9.40000,8.80000,9.05000,1354000
08/05/2008,0000,9.00000,9.04000,8.61000,8.62000,1981000
08/06/2008,0000,8.75000,8.85000,8.51000,8.63000,2029000
08/07/2008,0000,8.60000,8.70000,8.55000,8.58000,1305000
08/08/2008,0000,8.51000,8.72000,8.42000,8.72000,2152000
08/11/2008,0000,8.80000,8.80000,8.65000,8.68000,1202000
08/12/2008,0000,8.70000,8.75000,8.48000,8.48000,1477000
08/13/2008,0000,8.50000,8.50000,8.33000,8.40000,1360000
08/14/2008,0000,8.40000,8.63000,8.39000,8.63000,1638000
08/15/2008,0000,8.70000,8.70000,8.48000,8.56000,886000
08/18/2008,0000,8.56000,8.58000,8.16000,8.21000,2540000
08/19/2008,0000,7.81000,8.09000,7.80000,7.90000,1834000
08/20/2008,0000,7.81000,8.15000,7.81000,8.03000,972000
08/21/2008,0000,8.01000,8.08000,7.80000,7.80000,1359000
08/22/2008,0000,7.80000,8.11000,7.80000,7.90000,1737000
08/25/2008,0000,8.00000,8.05000,7.97000,8.00000,643000
08/26/2008,0000,8.00000,8.00000,7.86000,7.90000,551000
08/27/2008,0000,7.90000,8.02000,7.90000,7.99000,449000
08/28/2008,0000,8.04000,8.10000,7.96000,8.00000,773000
08/29/2008,0000,8.10000,8.13000,8.00000,8.00000,514000
09/01/2008,0000,8.00000,8.01000,7.44000,7.44000,1832000
09/02/2008,0000,7.01000,7.25000,7.01000,7.12000,3356000
09/03/2008,0000,7.02000,7.15000,6.63000,6.63000,4197000
09/04/2008,0000,6.32000,6.45000,6.17000,6.17000,4864000
09/05/2008,0000,5.74000,5.74000,5.74000,5.74000,3088000
09/08/2008,0000,5.34000,5.98000,5.34000,5.72000,27462000
09/09/2008,0000,5.77000,5.77000,5.32000,5.32000,6582000
09/10/2008,0000,5.17000,5.69000,5.17000,5.69000,10084000
09/11/2008,0000,5.75000,5.80000,5.47000,5.51000,4387000
09/12/2008,0000,5.80000,5.83000,5.40000,5.79000,4359000
09/15/2008,0000,5.80000,5.87000,5.41000,5.50000,4969000
09/16/2008,0000,5.12000,5.20000,5.12000,5.12000,3619000
09/17/2008,0000,5.15000,5.32000,4.80000,5.00000,5144000
09/18/2008,0000,4.65000,4.75000,4.65000,4.67000,7214000
09/19/2008,0000,4.98000,4.99000,4.80000,4.99000,2359000
09/22/2008,0000,5.25000,5.33000,5.00000,5.33000,4969000
09/23/2008,0000,5.32000,5.64000,5.18000,5.64000,4454000
09/24/2008,0000,5.60000,6.03000,5.51000,6.03000,9752000
09/25/2008,0000,6.10000,6.28000,5.93000,6.08000,8253000
09/26/2008,0000,6.10000,6.14000,5.67000,5.70000,4256000
09/30/2008,0000,5.31000,5.46000,5.31000,5.40000,2683000
10/01/2008,0000,5.70000,5.70000,5.47000,5.70000,2454000
10/02/2008,0000,5.65000,5.75000,5.52000,5.66000,2793000
10/03/2008,0000,5.60000,5.85000,5.42000,5.84000,2029000
10/06/2008,0000,5.81000,5.81000,5.46000,5.46000,1967000
10/07/2008,0000,5.08000,5.44000,5.08000,5.39000,1907000
10/08/2008,0000,5.12000,5.28000,5.02000,5.03000,3868000
10/09/2008,0000,5.00000,5.15000,4.72000,4.72000,2860000
10/13/2008,0000,4.56000,4.57000,4.56000,4.56000,1781000
10/14/2008,0000,4.86000,4.87000,4.80000,4.87000,1985000
10/15/2008,0000,4.90000,5.10000,4.87000,5.07000,2101000
10/16/2008,0000,4.90000,4.99000,4.90000,4.91000,1682000
10/17/2008,0000,5.23000,5.23000,4.81000,4.81000,1792000
10/20/2008,0000,4.66000,4.75000,4.65000,4.70000,1950000
10/21/2008,0000,4.80000,5.00000,4.80000,4.84000,1271000
10/22/2008,0000,4.80000,4.90000,4.70000,4.70000,1541000
10/23/2008,0000,4.54000,4.62000,4.54000,4.58000,2710000
10/24/2008,0000,4.53000,4.53000,4.42000,4.42000,1008000
10/27/2008,0000,4.12000,4.39000,4.12000,4.12000,1675000
10/28/2008,0000,3.85000,4.20000,3.84000,4.12000,5663000
10/29/2008,0000,4.40000,4.40000,4.00000,4.03000,3293000
10/30/2008,0000,4.05000,4.31000,4.05000,4.31000,2894000
10/31/2008,0000,4.35000,4.61000,4.25000,4.61000,4366000
11/03/2008,0000,4.49000,4.80000,4.49000,4.80000,4037000
11/04/2008,0000,4.78000,4.78000,4.47000,4.47000,3111000
11/05/2008,0000,4.60000,4.78000,4.56000,4.72000,4629000
11/06/2008,0000,4.45000,4.55000,4.39000,4.39000,2697000
11/07/2008,0000,4.16000,4.60000,4.15000,4.51000,1356000
11/10/2008,0000,4.51000,4.63000,4.46000,4.50000,1504000
11/11/2008,0000,4.56000,4.56000,4.31000,4.34000,1492000
11/12/2008,0000,4.34000,4.41000,4.20000,4.26000,709000
11/13/2008,0000,4.12000,4.14000,3.98000,4.00000,1441000
11/14/2008,0000,4.12000,4.19000,3.98000,4.09000,1127000
11/17/2008,0000,4.05000,4.35000,4.00000,4.19000,1174000
11/18/2008,0000,4.10000,4.14000,3.90000,3.91000,2463000
11/19/2008,0000,4.00000,4.07000,3.95000,3.97000,1432000
11/20/2008,0000,3.77000,3.93000,3.70000,3.70000,1450000
11/21/2008,0000,3.45000,3.65000,3.45000,3.64000,3153000
11/24/2008,0000,3.65000,3.69000,3.39000,3.42000,1828000
11/25/2008,0000,3.52000,3.65000,3.50000,3.61000,1528000
11/26/2008,0000,3.61000,3.75000,3.61000,3.62000,919000
11/27/2008,0000,3.73000,3.87000,3.72000,3.87000,2038000
11/28/2008,0000,3.91000,4.09000,3.87000,4.02000,2333000
12/01/2008,0000,4.05000,4.24000,4.05000,4.24000,1942000
12/02/2008,0000,4.15000,4.18000,4.04000,4.08000,2082000
12/03/2008,0000,4.11000,4.30000,4.11000,4.15000,2885000
12/04/2008,0000,4.20000,4.30000,4.01000,4.02000,1434000
12/05/2008,0000,3.97000,4.08000,3.92000,4.00000,789000
12/08/2008,0000,4.09000,4.24000,4.01000,4.21000,1337000
12/09/2008,0000,4.21000,4.27000,4.14000,4.20000,1297000
12/10/2008,0000,4.17000,4.34000,4.15000,4.30000,3050000
12/11/2008,0000,4.30000,4.32000,4.12000,4.21000,2835000
12/12/2008,0000,4.20000,4.34000,4.03000,4.20000,2619000
12/15/2008,0000,4.20000,4.45000,4.20000,4.39000,2549000
12/16/2008,0000,4.39000,4.44000,4.29000,4.40000,1514000
12/17/2008,0000,4.50000,4.55000,4.40000,4.41000,2776000
12/18/2008,0000,4.41000,4.71000,4.41000,4.71000,5471000
12/19/2008,0000,4.64000,4.71000,4.54000,4.62000,2391000
12/22/2008,0000,4.65000,4.71000,4.30000,4.40000,2627000
12/23/2008,0000,4.26000,4.35000,4.10000,4.15000,1291000
12/24/2008,0000,4.07000,4.23000,4.07000,4.21000,626000
12/25/2008,0000,4.35000,4.43000,4.31000,4.40000,1815000
12/26/2008,0000,4.70000,4.70000,4.63000,4.70000,7831000
12/29/2008,0000,4.78000,4.88000,4.67000,4.70000,5319000
12/30/2008,0000,4.70000,4.83000,4.70000,4.71000,3564000
12/31/2008,0000,4.76000,4.81000,4.49000,4.60000,2600000
01/05/2009,0000,4.70000,4.79000,4.61000,4.64000,2394000
01/06/2009,0000,4.68000,4.96000,4.66000,4.96000,7612000
01/07/2009,0000,5.00000,5.01000,4.85000,4.91000,6001000
01/08/2009,0000,4.85000,4.87000,4.65000,4.66000,2969000
01/09/2009,0000,4.62000,4.76000,4.62000,4.70000,1516000
01/12/2009,0000,4.65000,4.80000,4.58000,4.65000,1576000
01/13/2009,0000,4.55000,4.64000,4.55000,4.60000,1490000
01/14/2009,0000,4.62000,4.70000,4.58000,4.62000,1450000
01/15/2009,0000,4.56000,4.56000,4.34000,4.35000,1454000
01/16/2009,0000,4.40000,4.46000,4.26000,4.35000,967000
01/19/2009,0000,4.49000,4.56000,4.48000,4.51000,559000
01/20/2009,0000,4.50000,4.50000,4.40000,4.43000,1015000
01/21/2009,0000,4.39000,4.44000,4.30000,4.30000,1069000
02/02/2009,0000,4.31000,4.44000,4.31000,4.42000,938000
02/03/2009,0000,4.15000,4.48000,4.15000,4.42000,2709000
02/04/2009,0000,4.56000,4.56000,4.43000,4.55000,1368000
02/05/2009,0000,4.50000,4.52000,4.40000,4.52000,548000
02/06/2009,0000,4.52000,4.60000,4.52000,4.58000,1179000
02/09/2009,0000,4.65000,4.88000,4.63000,4.74000,3078000
02/10/2009,0000,4.83000,4.90000,4.77000,4.90000,2596000
02/11/2009,0000,4.79000,4.85000,4.73000,4.85000,1500000
02/12/2009,0000,4.90000,5.02000,4.84000,4.86000,4227000
02/13/2009,0000,4.90000,4.93000,4.85000,4.87000,2509000
02/16/2009,0000,4.93000,5.05000,4.87000,4.94000,2238000
02/17/2009,0000,5.01000,5.11000,4.96000,4.97000,3605000
02/18/2009,0000,4.80000,4.90000,4.70000,4.89000,1842000
02/19/2009,0000,4.87000,4.89000,4.71000,4.83000,1349000
02/20/2009,0000,4.79000,4.82000,4.74000,4.77000,928000
02/23/2009,0000,4.71000,4.82000,4.66000,4.75000,1245000
02/24/2009,0000,4.75000,4.80000,4.72000,4.73000,658000
02/25/2009,0000,4.75000,4.82000,4.75000,4.75000,882000
02/26/2009,0000,4.75000,4.75000,4.67000,4.68000,944000
02/27/2009,0000,4.78000,4.78000,4.63000,4.68000,481000
03/02/2009,0000,4.68000,4.68000,4.51000,4.53000,806000
03/03/2009,0000,4.45000,4.60000,4.44000,4.56000,693000
03/04/2009,0000,4.72000,4.80000,4.68000,4.75000,1264000
03/05/2009,0000,4.80000,4.89000,4.76000,4.82000,1514000
03/06/2009,0000,4.80000,4.82000,4.70000,4.79000,843000
03/09/2009,0000,4.80000,4.96000,4.79000,4.96000,3147000
03/10/2009,0000,5.30000,5.30000,5.13000,5.30000,19197000
03/11/2009,0000,5.67000,5.67000,5.60000,5.67000,15228000
03/12/2009,0000,6.06000,6.06000,6.04000,6.06000,10142000
03/13/2009,0000,6.30000,6.31000,6.03000,6.10000,22338000
03/16/2009,0000,6.28000,6.52000,6.25000,6.52000,13749000
03/17/2009,0000,6.70000,6.88000,6.50000,6.83000,16200000
03/18/2009,0000,6.85000,6.87000,6.50000,6.58000,10124000
03/19/2009,0000,6.85000,7.03000,6.64000,6.70000,13512000
03/20/2009,0000,6.80000,7.11000,6.80000,6.98000,16022000
03/23/2009,0000,7.18000,7.18000,6.97000,7.08000,7916000
03/24/2009,0000,7.13000,7.20000,6.94000,6.97000,10949000
03/25/2009,0000,6.97000,7.07000,6.72000,6.94000,9372000
03/26/2009,0000,6.95000,7.20000,6.94000,7.20000,10710000
03/27/2009,0000,7.40000,7.49000,7.05000,7.49000,18216000
03/30/2009,0000,7.52000,7.52000,7.00000,7.00000,9533000
03/31/2009,0000,7.15000,7.48000,7.15000,7.25000,12844000
04/01/2009,0000,7.36000,7.69000,7.32000,7.67000,15648000
04/02/2009,0000,7.97000,8.17000,7.84000,8.06000,16712000
04/03/2009,0000,8.20000,8.60000,8.02000,8.02000,15572000
04/06/2009,0000,8.00000,8.05000,7.80000,7.90000,8202000
04/07/2009,0000,7.80000,8.25000,7.80000,8.25000,9369000
04/08/2009,0000,8.11000,8.82000,8.11000,8.82000,24768000
04/09/2009,0000,9.06000,9.34000,9.06000,9.14000,26147000
04/10/2009,0000,9.25000,9.29000,8.80000,9.14000,19749000
04/13/2009,0000,9.10000,9.33000,9.00000,9.14000,17737000
04/14/2009,0000,8.90000,9.14000,8.88000,8.88000,12113000
04/15/2009,0000,8.82000,9.14000,8.80000,8.92000,15972000
04/16/2009,0000,9.10000,9.14000,8.60000,8.65000,15956000
04/17/2009,0000,8.75000,8.85000,8.05000,8.05000,14179000
04/20/2009,0000,7.89000,8.00000,7.50000,7.76000,7135000
04/21/2009,0000,7.36000,8.20000,7.36000,8.20000,8514000
04/22/2009,0000,8.18000,8.21000,8.00000,8.05000,6503000
04/23/2009,0000,8.05000,8.30000,7.88000,8.16000,7441000
04/24/2009,0000,8.31000,8.62000,8.24000,8.62000,15475000
04/27/2009,0000,8.62000,8.89000,8.10000,8.17000,16400000
04/28/2009,0000,8.10000,8.29000,7.60000,7.60000,9119000
04/29/2009,0000,8.13000,8.13000,8.13000,8.13000,5183000
04/30/2009,0000,8.69000,8.69000,8.69000,8.69000,2768000
05/04/2009,0000,9.29000,9.29000,9.29000,9.29000,4862000
05/05/2009,0000,9.94000,9.94000,9.50000,9.70000,68567000
05/06/2009,0000,9.70000,10.35000,9.51000,10.35000,33723000
05/07/2009,0000,10.80000,11.05000,10.70000,11.05000,59862000
05/08/2009,0000,11.25000,11.45000,10.80000,11.20000,43938000
05/11/2009,0000,11.50000,11.80000,11.25000,11.35000,34041000
05/12/2009,0000,11.20000,11.30000,10.60000,10.60000,29847000
05/13/2009,0000,10.90000,11.20000,10.80000,11.00000,33452000
05/14/2009,0000,10.75000,11.25000,10.65000,10.90000,28602000
05/15/2009,0000,11.10000,11.25000,10.95000,11.00000,31713000
05/18/2009,0000,11.00000,11.10000,10.40000,10.70000,26697000
05/19/2009,0000,10.90000,11.20000,10.60000,10.70000,32911000
05/20/2009,0000,10.90000,10.90000,10.40000,10.70000,20179000
05/21/2009,0000,10.85000,11.40000,10.70000,11.40000,66055000
05/22/2009,0000,11.50000,11.90000,11.35000,11.45000,73352000
05/25/2009,0000,11.70000,11.75000,11.05000,11.10000,34620000
05/26/2009,0000,11.50000,11.85000,11.35000,11.65000,63333000
05/27/2009,0000,11.80000,11.90000,11.35000,11.65000,34167000
06/01/2009,0000,11.90000,12.40000,11.75000,12.00000,44834000
06/02/2009,0000,12.20000,12.40000,11.60000,11.60000,39559000
06/03/2009,0000,11.60000,11.75000,11.40000,11.45000,18194000
06/04/2009,0000,11.50000,11.60000,11.05000,11.15000,16961000
06/05/2009,0000,11.50000,11.50000,11.10000,11.30000,13711000
06/08/2009,0000,12.20000,12.25000,11.40000,11.40000,30060000
06/09/2009,0000,11.40000,11.40000,10.65000,10.65000,26776000
06/10/2009,0000,10.95000,10.95000,10.10000,10.45000,18903000
06/11/2009,0000,10.50000,10.85000,10.35000,10.70000,14610000
06/12/2009,0000,10.70000,11.00000,10.50000,10.50000,14874000
06/15/2009,0000,11.00000,11.20000,10.70000,11.20000,48058000
06/16/2009,0000,11.15000,11.45000,10.85000,11.25000,53046000
06/17/2009,0000,11.20000,11.25000,10.90000,11.00000,20462000
06/18/2009,0000,11.20000,11.60000,11.00000,11.10000,48401000
06/19/2009,0000,11.10000,11.30000,11.05000,11.15000,18895000
06/22/2009,0000,11.15000,11.20000,10.85000,11.00000,16379000
06/23/2009,0000,10.80000,11.05000,10.75000,10.85000,17810000
06/24/2009,0000,10.85000,11.20000,10.70000,10.95000,20654000
06/25/2009,0000,10.95000,11.05000,10.80000,10.85000,13001000
06/26/2009,0000,10.95000,11.10000,10.85000,10.85000,13839000
06/29/2009,0000,10.70000,10.70000,10.15000,10.20000,24017000
06/30/2009,0000,10.25000,10.45000,10.20000,10.25000,16873000
07/01/2009,0000,10.25000,10.45000,10.20000,10.40000,12523000
07/02/2009,0000,10.50000,10.70000,10.45000,10.65000,17336000
07/03/2009,0000,10.65000,10.65000,10.35000,10.40000,9168000
07/06/2009,0000,10.40000,10.50000,10.25000,10.35000,8023000
07/07/2009,0000,10.35000,10.55000,10.30000,10.50000,13915000
07/08/2009,0000,10.40000,10.45000,10.25000,10.30000,7319000
07/09/2009,0000,10.50000,11.00000,10.50000,11.00000,59632000
07/10/2009,0000,11.35000,11.40000,11.05000,11.05000,50760000
07/13/2009,0000,11.10000,11.25000,10.55000,10.65000,22004000
07/14/2009,0000,10.75000,10.85000,10.65000,10.75000,12809000
07/15/2009,0000,10.80000,11.05000,10.75000,10.95000,19241000
07/16/2009,0000,11.10000,11.25000,10.85000,10.85000,19039000
07/17/2009,0000,11.00000,11.10000,10.85000,10.90000,16731000
07/20/2009,0000,11.65000,11.65000,11.65000,11.65000,19397000
07/21/2009,0000,12.10000,12.45000,11.70000,12.45000,118592000
07/22/2009,0000,12.55000,12.75000,12.25000,12.45000,63299000
07/23/2009,0000,12.45000,12.70000,12.20000,12.50000,39519000
07/24/2009,0000,12.70000,12.90000,12.40000,12.55000,51809000
07/27/2009,0000,12.70000,12.90000,12.60000,12.60000,32067000
07/28/2009,0000,12.80000,12.85000,12.40000,12.50000,38778000
07/29/2009,0000,12.50000,12.55000,12.05000,12.05000,37870000
07/30/2009,0000,12.00000,12.35000,11.85000,12.20000,36222000
07/31/2009,0000,12.25000,12.40000,12.00000,12.05000,22539000
08/03/2009,0000,12.10000,12.35000,12.10000,12.30000,17856000
08/04/2009,0000,12.70000,13.15000,12.45000,12.70000,104749000
08/05/2009,0000,12.95000,12.95000,12.15000,12.30000,34184000
08/06/2009,0000,12.45000,12.45000,11.90000,12.25000,17803000
08/10/2009,0000,11.85000,12.15000,11.85000,12.05000,11463000
08/11/2009,0000,11.95000,12.20000,11.85000,12.20000,11944000
08/12/2009,0000,12.15000,12.20000,12.00000,12.00000,7575000
08/13/2009,0000,12.15000,12.35000,12.10000,12.35000,15178000
08/14/2009,0000,12.50000,12.65000,12.25000,12.25000,20597000
08/17/2009,0000,12.40000,12.60000,12.30000,12.35000,23069000
08/18/2009,0000,12.15000,12.15000,11.50000,11.60000,22620000
08/19/2009,0000,11.85000,11.90000,11.65000,11.75000,12773000
08/20/2009,0000,11.80000,11.80000,11.35000,11.55000,12342000
08/21/2009,0000,11.70000,12.05000,11.60000,11.80000,20000000
08/24/2009,0000,12.00000,12.35000,11.95000,12.30000,21234000
08/25/2009,0000,12.15000,13.00000,11.95000,12.95000,100060000
08/26/2009,0000,13.20000,13.45000,13.00000,13.20000,110292000
08/27/2009,0000,13.05000,13.20000,12.60000,12.70000,37961000
08/28/2009,0000,12.70000,13.10000,12.60000,12.85000,40140000
08/31/2009,0000,13.20000,13.30000,13.05000,13.15000,37713000
09/01/2009,0000,13.20000,13.45000,13.00000,13.40000,59572000
09/02/2009,0000,13.25000,13.35000,13.10000,13.15000,27044000
09/03/2009,0000,13.15000,13.40000,13.10000,13.20000,31857000
09/04/2009,0000,13.20000,13.35000,12.95000,13.00000,35982000
09/07/2009,0000,13.05000,13.15000,12.85000,12.90000,27743000
09/08/2009,0000,12.90000,13.10000,12.90000,12.95000,24601000
09/09/2009,0000,13.10000,13.65000,13.05000,13.50000,67867000
09/10/2009,0000,13.80000,13.95000,13.15000,13.45000,54694000
09/11/2009,0000,13.45000,13.90000,13.40000,13.70000,41091000
09/14/2009,0000,13.70000,13.95000,13.55000,13.60000,29044000
09/15/2009,0000,13.65000,13.70000,13.50000,13.55000,17419000
09/16/2009,0000,13.65000,13.80000,13.60000,13.65000,22030000
09/17/2009,0000,13.80000,14.00000,13.60000,13.65000,31560000
09/18/2009,0000,13.65000,13.70000,13.50000,13.65000,17050000
09/21/2009,0000,13.70000,13.75000,13.50000,13.50000,17565000
09/22/2009,0000,13.50000,13.60000,13.30000,13.30000,17040000
09/23/2009,0000,13.30000,13.45000,13.20000,13.20000,19558000
09/24/2009,0000,13.10000,13.25000,13.05000,13.15000,13083000
09/25/2009,0000,13.15000,13.50000,13.05000,13.45000,14090000
09/28/2009,0000,13.40000,13.45000,13.15000,13.15000,8823000
09/29/2009,0000,13.20000,13.35000,13.20000,13.25000,8514000
09/30/2009,0000,13.35000,13.40000,13.20000,13.25000,12406000
10/01/2009,0000,13.40000,13.75000,13.25000,13.55000,31556000
10/02/2009,0000,13.40000,13.45000,13.25000,13.30000,13595000
10/05/2009,0000,13.25000,13.40000,13.20000,13.30000,9663000
10/06/2009,0000,13.35000,13.55000,13.30000,13.35000,15438000
10/07/2009,0000,13.50000,13.55000,13.35000,13.40000,12026000
10/08/2009,0000,13.45000,13.65000,13.40000,13.40000,20150000
10/09/2009,0000,13.55000,13.75000,13.50000,13.65000,29193000
10/12/2009,0000,13.95000,14.60000,13.95000,14.60000,80799000
10/13/2009,0000,14.60000,14.80000,14.35000,14.60000,59211000
10/14/2009,0000,14.70000,14.80000,14.35000,14.35000,31435000
10/15/2009,0000,14.60000,14.60000,14.15000,14.20000,24764000
10/16/2009,0000,14.30000,14.45000,14.20000,14.35000,13777000
10/19/2009,0000,14.35000,14.60000,14.25000,14.45000,17133000
10/20/2009,0000,14.55000,14.60000,14.30000,14.30000,14822000
10/21/2009,0000,14.40000,14.40000,14.05000,14.25000,12000000
10/22/2009,0000,14.20000,14.70000,14.15000,14.50000,33418000
10/23/2009,0000,14.60000,15.50000,14.30000,15.50000,97061000
10/26/2009,0000,15.85000,16.45000,15.70000,15.95000,112294000
10/27/2009,0000,15.65000,16.10000,15.65000,15.95000,35958000
10/28/2009,0000,16.05000,16.80000,15.95000,16.45000,61558000
10/29/2009,0000,16.00000,17.00000,15.65000,17.00000,64505000
10/30/2009,0000,17.40000,17.50000,16.60000,16.70000,64438000
11/02/2009,0000,16.25000,17.00000,16.25000,16.75000,42938000
11/03/2009,0000,16.95000,17.20000,16.80000,16.80000,32425000
11/04/2009,0000,16.90000,17.00000,16.60000,16.90000,37846000
11/05/2009,0000,16.90000,16.90000,16.35000,16.35000,36987000
11/06/2009,0000,16.50000,16.65000,16.00000,16.05000,33376000
11/09/2009,0000,16.30000,16.60000,16.15000,16.50000,30283000
11/10/2009,0000,16.65000,16.80000,16.30000,16.40000,27986000
11/11/2009,0000,16.40000,16.45000,16.10000,16.30000,17008000
11/12/2009,0000,16.30000,16.95000,16.30000,16.50000,43447000
11/13/2009,0000,16.60000,16.70000,16.40000,16.50000,16138000
11/16/2009,0000,16.60000,16.80000,16.40000,16.75000,28139000
11/17/2009,0000,16.80000,16.90000,16.50000,16.50000,23842000
11/18/2009,0000,16.50000,16.85000,16.45000,16.60000,22517000
11/19/2009,0000,16.70000,16.85000,16.50000,16.50000,19495000
11/20/2009,0000,16.45000,16.80000,16.45000,16.60000,23571000
11/23/2009,0000,16.80000,16.80000,16.45000,16.55000,23314000
11/24/2009,0000,16.55000,16.70000,16.45000,16.45000,14576000
11/25/2009,0000,16.45000,16.60000,16.35000,16.35000,11156000
11/26/2009,0000,16.35000,16.50000,16.20000,16.20000,13841000
11/27/2009,0000,16.00000,16.00000,15.45000,15.50000,28737000
11/30/2009,0000,15.70000,15.90000,15.70000,15.80000,11333000
12/01/2009,0000,15.85000,15.90000,15.60000,15.80000,7808000
12/02/2009,0000,15.95000,16.40000,15.95000,16.00000,21196000
12/03/2009,0000,16.20000,16.25000,15.60000,15.65000,13394000
12/04/2009,0000,15.65000,15.75000,15.60000,15.65000,9815000
12/07/2009,0000,15.70000,15.90000,15.70000,15.80000,9842000
12/08/2009,0000,15.90000,15.90000,15.65000,15.75000,11043000
12/09/2009,0000,15.70000,16.55000,15.65000,16.50000,34967000
12/11/2009,0000,16.00000,16.30000,16.00000,16.15000,14419000
12/14/2009,0000,16.30000,16.40000,16.10000,16.15000,11223000
12/15/2009,0000,16.30000,16.30000,16.00000,16.05000,7385000
12/16/2009,0000,16.00000,16.25000,15.95000,16.05000,9593000
12/17/2009,0000,16.10000,16.40000,16.10000,16.10000,16276000
12/18/2009,0000,16.10000,16.30000,16.05000,16.15000,8955000
12/21/2009,0000,16.25000,16.40000,16.20000,16.25000,13902000
12/22/2009,0000,16.40000,16.75000,16.20000,16.60000,38285000
12/23/2009,0000,16.65000,16.65000,16.30000,16.35000,15920000
12/25/2009,0000,16.35000,16.50000,16.25000,16.30000,12624000
12/25/2009,0000,16.35000,16.50000,16.25000,16.30000,12624000
12/28/2009,0000,16.30000,16.50000,16.30000,16.40000,11213000
12/29/2009,1230,16.50000,16.85000,16.40000,16.75000,41460228
