DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,8.00000,8.32000,8.00000,8.32000,3973000
04/03/2007,0000,8.70000,8.70000,8.33000,8.46000,5944000
04/04/2007,0000,8.55000,8.60000,8.27000,8.40000,3806000
04/09/2007,0000,8.40000,8.98000,8.40000,8.85000,7172000
04/10/2007,0000,8.90000,8.94000,8.39000,8.51000,5242000
04/11/2007,0000,8.50000,8.80000,8.42000,8.80000,3211000
04/12/2007,0000,9.00000,9.41000,8.98000,9.41000,16889000
04/13/2007,0000,10.05000,10.05000,10.00000,10.05000,16548000
04/16/2007,0000,11.00000,11.00000,10.45000,10.80000,14758000
04/17/2007,0000,10.85000,11.55000,10.65000,11.05000,18783000
04/18/2007,0000,11.20000,11.30000,10.50000,11.00000,7771000
04/19/2007,0000,10.85000,11.70000,10.80000,11.50000,9931000
04/20/2007,0000,11.90000,12.00000,11.50000,11.80000,8766000
04/23/2007,0000,12.10000,12.20000,11.35000,11.50000,10648000
04/24/2007,0000,11.50000,11.85000,11.40000,11.60000,7994000
04/25/2007,0000,11.50000,11.50000,11.15000,11.20000,6518000
04/26/2007,0000,11.40000,11.60000,11.20000,11.30000,4742000
04/27/2007,0000,11.50000,11.55000,11.30000,11.30000,5483000
04/30/2007,0000,11.25000,11.30000,10.70000,10.80000,5364000
05/02/2007,0000,10.50000,10.90000,10.25000,10.50000,4459000
05/03/2007,0000,10.60000,10.65000,9.77000,9.77000,6137000
05/04/2007,0000,9.50000,10.20000,9.40000,10.20000,6566000
05/07/2007,0000,10.45000,10.45000,10.00000,10.20000,3380000
05/08/2007,0000,10.20000,10.35000,10.15000,10.20000,2335000
05/09/2007,0000,10.25000,10.45000,10.20000,10.20000,2528000
05/10/2007,0000,10.40000,10.90000,10.30000,10.90000,5049000
05/11/2007,0000,10.90000,11.50000,10.75000,11.30000,6763000
05/14/2007,0000,11.50000,11.50000,10.85000,10.85000,4173000
05/15/2007,0000,10.70000,11.00000,10.60000,10.80000,2787000
05/16/2007,0000,10.70000,11.15000,10.70000,10.80000,7391000
05/17/2007,0000,10.90000,11.00000,10.55000,10.55000,2602000
05/18/2007,0000,10.60000,10.65000,10.20000,10.20000,3535000
05/21/2007,0000,10.30000,10.65000,10.20000,10.45000,2434000
05/22/2007,0000,10.45000,10.50000,10.25000,10.30000,3031000
05/23/2007,0000,10.50000,10.95000,10.30000,10.80000,5803000
05/24/2007,0000,10.80000,10.85000,10.55000,10.60000,4200000
05/25/2007,0000,10.40000,10.85000,10.40000,10.75000,4362000
05/28/2007,0000,10.85000,10.90000,10.50000,10.55000,2938000
05/29/2007,0000,10.45000,10.70000,10.45000,10.50000,1934000
05/30/2007,0000,10.45000,10.60000,10.30000,10.30000,2528000
05/31/2007,0000,10.40000,11.00000,10.40000,11.00000,7030000
06/01/2007,0000,11.30000,11.75000,11.20000,11.45000,22783000
06/04/2007,0000,12.00000,12.25000,11.90000,12.25000,22746000
06/05/2007,0000,12.60000,12.60000,11.90000,12.15000,16656000
06/06/2007,0000,12.30000,12.85000,11.90000,12.35000,15714000
06/07/2007,0000,12.30000,13.00000,12.10000,12.95000,18296000
06/08/2007,0000,12.90000,13.40000,12.70000,13.00000,12843000
06/11/2007,0000,13.40000,13.40000,12.60000,12.60000,8776000
06/12/2007,0000,12.60000,12.80000,12.10000,12.25000,8333000
06/13/2007,0000,12.25000,12.95000,12.20000,12.70000,11573000
06/14/2007,0000,12.90000,12.95000,12.30000,12.30000,6469000
06/15/2007,0000,12.35000,12.60000,12.20000,12.20000,6347000
06/20/2007,0000,12.20000,12.40000,12.05000,12.05000,5271000
06/21/2007,0000,12.05000,12.20000,12.00000,12.10000,4986000
06/22/2007,0000,12.10000,12.45000,12.10000,12.20000,6740000
06/25/2007,0000,12.35000,13.10000,12.35000,12.95000,15092000
06/26/2007,0000,13.00000,13.10000,12.50000,12.50000,6218000
06/27/2007,0000,12.50000,12.75000,12.45000,12.50000,4966000
06/28/2007,0000,12.55000,13.10000,12.55000,12.70000,13421000
06/29/2007,0000,12.90000,13.25000,12.70000,12.70000,9332000
07/02/2007,0000,12.50000,13.10000,11.85000,12.40000,37186000
07/03/2007,0000,12.20000,12.20000,11.80000,12.00000,15954000
07/04/2007,0000,12.00000,12.80000,11.85000,12.55000,22751000
07/05/2007,0000,12.65000,12.70000,12.20000,12.20000,9412000
07/06/2007,0000,12.20000,12.45000,12.10000,12.10000,8211000
07/09/2007,0000,12.10000,12.60000,12.00000,12.20000,13033000
07/10/2007,0000,12.40000,12.75000,12.05000,12.65000,16768000
07/11/2007,0000,12.60000,12.70000,12.25000,12.30000,8829000
07/12/2007,0000,12.50000,13.15000,12.35000,13.15000,26717000
07/13/2007,0000,14.00000,14.00000,13.00000,13.05000,39320000
07/16/2007,0000,13.25000,13.35000,12.85000,12.95000,22500000
07/17/2007,0000,13.00000,13.25000,12.85000,13.00000,13430000
07/18/2007,0000,13.15000,13.90000,13.15000,13.90000,23123000
07/19/2007,0000,14.85000,14.85000,13.70000,13.80000,39468000
07/20/2007,0000,14.30000,14.50000,13.50000,14.15000,24124000
07/23/2007,0000,14.35000,14.80000,14.20000,14.50000,20118000
07/24/2007,0000,14.70000,15.40000,14.40000,14.90000,28209000
07/25/2007,0000,14.80000,15.65000,14.80000,15.30000,19413000
07/26/2007,0000,15.30000,15.60000,14.25000,14.25000,20701000
07/27/2007,0000,13.30000,13.90000,13.30000,13.30000,16826000
07/30/2007,0000,13.00000,13.50000,12.85000,13.00000,8608000
07/31/2007,0000,13.20000,13.45000,13.10000,13.10000,6996000
08/01/2007,0000,13.10000,13.30000,12.30000,12.30000,7354000
08/02/2007,0000,12.60000,12.70000,11.45000,11.55000,12096000
08/03/2007,0000,11.95000,12.10000,11.75000,12.00000,6626000
08/06/2007,0000,11.70000,12.45000,11.60000,12.35000,7177000
08/07/2007,0000,12.90000,12.90000,12.10000,12.10000,5107000
08/08/2007,0000,12.20000,12.60000,12.10000,12.55000,3745000
08/09/2007,0000,12.80000,12.85000,12.35000,12.40000,4142000
08/10/2007,0000,12.10000,12.10000,11.55000,11.85000,7434000
08/13/2007,0000,11.85000,11.95000,11.25000,11.30000,10138000
08/14/2007,0000,11.30000,11.55000,11.25000,11.30000,4069000
08/15/2007,0000,11.20000,11.40000,10.55000,10.55000,11604000
08/16/2007,0000,10.50000,10.50000,9.82000,9.82000,9756000
08/17/2007,0000,9.80000,10.00000,9.52000,9.82000,7626000
08/20/2007,0000,10.30000,10.40000,9.95000,10.40000,4934000
08/21/2007,0000,10.40000,10.65000,10.10000,10.15000,5154000
08/22/2007,0000,10.25000,10.30000,10.00000,10.00000,2280000
08/23/2007,0000,10.20000,10.70000,10.20000,10.70000,5212000
08/24/2007,0000,10.80000,11.10000,10.60000,10.85000,6650000
08/27/2007,0000,11.30000,11.30000,10.65000,10.95000,3765000
08/28/2007,0000,10.95000,10.95000,10.60000,10.65000,1565000
08/29/2007,0000,10.50000,11.05000,10.35000,11.00000,4646000
08/30/2007,0000,11.10000,11.30000,10.90000,10.90000,3456000
08/31/2007,0000,11.00000,11.50000,10.75000,11.50000,4137000
09/03/2007,0000,11.50000,11.85000,11.25000,11.65000,12017000
09/04/2007,0000,11.70000,11.70000,11.10000,11.10000,4275000
09/05/2007,0000,11.30000,11.40000,11.00000,11.05000,2922000
09/06/2007,0000,10.95000,11.20000,10.85000,11.20000,2471000
09/07/2007,0000,11.35000,11.35000,11.00000,11.00000,2491000
09/10/2007,0000,10.80000,11.10000,10.70000,10.90000,1681000
09/11/2007,0000,11.00000,11.30000,11.00000,11.20000,4259000
09/12/2007,0000,11.30000,11.40000,11.10000,11.15000,2078000
09/13/2007,0000,11.50000,11.85000,11.40000,11.70000,12213000
09/14/2007,0000,11.85000,11.85000,11.50000,11.50000,3925000
09/17/2007,0000,11.65000,11.65000,11.15000,11.15000,2432000
09/19/2007,0000,11.45000,11.45000,11.05000,11.05000,3013000
09/20/2007,0000,11.15000,11.35000,10.95000,11.00000,2441000
09/21/2007,0000,11.05000,11.40000,11.05000,11.35000,3830000
09/26/2007,0000,11.50000,11.75000,11.35000,11.70000,3700000
09/27/2007,0000,11.80000,11.85000,11.50000,11.75000,4885000
09/28/2007,0000,11.75000,12.55000,11.60000,12.55000,19886000
10/01/2007,0000,13.50000,13.50000,12.75000,12.80000,14239000
10/02/2007,0000,12.90000,13.40000,12.80000,12.85000,10158000
10/03/2007,0000,12.85000,13.15000,12.80000,12.95000,8244000
10/04/2007,0000,12.90000,12.95000,12.40000,12.40000,4523000
10/05/2007,0000,12.40000,13.20000,12.35000,13.00000,9014000
10/08/2007,0000,13.00000,13.20000,12.60000,12.60000,5388000
10/09/2007,0000,12.60000,12.80000,12.40000,12.40000,3113000
10/11/2007,0000,12.45000,12.60000,12.30000,12.30000,2176000
10/12/2007,0000,12.30000,12.65000,12.20000,12.20000,3074000
10/15/2007,0000,12.30000,12.45000,11.90000,12.00000,3144000
10/16/2007,0000,12.00000,12.20000,11.85000,12.10000,2224000
10/17/2007,0000,12.10000,12.55000,12.10000,12.25000,3835000
10/18/2007,0000,12.40000,12.40000,12.00000,12.00000,2862000
10/19/2007,0000,12.00000,12.10000,11.80000,11.85000,2083000
10/22/2007,0000,11.25000,11.50000,11.05000,11.30000,3401000
10/23/2007,0000,11.35000,11.50000,11.35000,11.40000,1765000
10/24/2007,0000,11.50000,11.60000,11.35000,11.35000,1679000
10/25/2007,0000,11.40000,11.60000,11.35000,11.45000,1454000
10/26/2007,0000,11.50000,11.60000,11.40000,11.45000,1475000
10/29/2007,0000,11.45000,11.65000,11.35000,11.55000,2892000
10/30/2007,0000,11.60000,11.85000,11.40000,11.85000,2742000
10/31/2007,0000,11.85000,11.90000,11.50000,11.50000,1939000
11/01/2007,0000,11.65000,11.65000,11.10000,11.10000,2580000
11/02/2007,0000,11.05000,11.05000,10.65000,10.80000,2436000
11/05/2007,0000,10.75000,10.80000,10.55000,10.65000,1996000
11/06/2007,0000,10.65000,10.80000,10.60000,10.65000,1227000
11/07/2007,0000,10.70000,10.80000,10.55000,10.55000,1595000
11/08/2007,0000,10.35000,10.35000,9.90000,9.92000,4496000
11/09/2007,0000,9.92000,10.20000,9.31000,9.90000,2559000
11/12/2007,0000,10.05000,10.55000,10.05000,10.55000,4721000
11/13/2007,0000,10.55000,10.55000,10.20000,10.35000,2886000
11/14/2007,0000,10.60000,10.95000,10.45000,10.70000,4629000
11/15/2007,0000,10.60000,10.70000,10.45000,10.50000,1106000
11/16/2007,0000,10.20000,10.45000,10.20000,10.40000,939000
11/19/2007,0000,10.45000,10.70000,10.30000,10.30000,850000
11/20/2007,0000,10.00000,10.15000,9.90000,10.10000,1510000
11/21/2007,0000,10.10000,10.20000,10.00000,10.00000,1392000
11/22/2007,0000,10.00000,10.10000,9.90000,9.96000,1346000
11/23/2007,0000,10.00000,10.10000,9.60000,9.65000,1139000
11/26/2007,0000,9.75000,9.90000,9.70000,9.70000,1124000
11/27/2007,0000,9.60000,9.60000,9.12000,9.31000,2488000
11/28/2007,0000,9.32000,9.45000,9.23000,9.25000,1030000
11/29/2007,0000,9.50000,9.70000,9.36000,9.44000,949000
11/30/2007,0000,9.68000,9.68000,9.45000,9.66000,986000
12/03/2007,0000,9.70000,9.78000,9.70000,9.70000,807000
12/04/2007,0000,9.75000,9.80000,9.62000,9.71000,553000
12/05/2007,0000,9.63000,9.75000,9.61000,9.69000,598000
12/06/2007,0000,9.71000,9.93000,9.71000,9.74000,1445000
12/07/2007,0000,9.78000,9.85000,9.70000,9.70000,828000
12/10/2007,0000,9.65000,9.75000,9.50000,9.50000,1038000
12/11/2007,0000,9.60000,9.75000,9.60000,9.65000,1127000
12/12/2007,0000,9.35000,9.65000,9.35000,9.50000,594000
12/13/2007,0000,9.50000,9.70000,9.25000,9.30000,836000
12/14/2007,0000,9.32000,9.38000,8.72000,8.98000,2619000
12/17/2007,0000,8.36000,8.78000,8.36000,8.36000,3688000
12/18/2007,0000,7.79000,8.36000,7.78000,8.36000,7059000
12/19/2007,0000,8.11000,8.49000,8.11000,8.47000,3380000
12/20/2007,0000,8.52000,8.52000,8.24000,8.43000,2678000
12/21/2007,0000,8.49000,8.49000,8.15000,8.21000,1582000
12/24/2007,0000,8.25000,8.34000,8.24000,8.24000,970000
12/25/2007,0000,8.35000,8.43000,8.28000,8.32000,1188000
12/26/2007,0000,8.32000,8.38000,8.25000,8.28000,742000
12/27/2007,0000,8.28000,8.55000,8.28000,8.45000,1343000
12/28/2007,0000,8.40000,8.80000,8.34000,8.80000,1320000
12/31/2007,0000,8.19000,8.80000,8.19000,8.80000,4195000
01/02/2008,0000,8.61000,9.19000,8.61000,8.92000,2085000
01/03/2008,0000,8.70000,8.79000,8.56000,8.63000,838000
01/04/2008,0000,8.80000,9.23000,8.74000,9.23000,4252000
01/07/2008,0000,8.94000,9.10000,8.70000,8.70000,1964000
01/08/2008,0000,8.70000,8.99000,8.70000,8.75000,1239000
01/09/2008,0000,8.45000,8.74000,8.45000,8.74000,1124000
01/10/2008,0000,8.79000,8.99000,8.79000,8.81000,1181000
01/11/2008,0000,8.87000,8.94000,8.81000,8.85000,655000
01/14/2008,0000,9.15000,9.28000,8.95000,9.28000,2494000
01/15/2008,0000,9.31000,9.65000,9.24000,9.28000,3926000
01/16/2008,0000,9.28000,9.29000,8.99000,9.01000,1469000
01/17/2008,0000,9.12000,9.18000,8.91000,8.96000,1372000
01/18/2008,0000,8.74000,9.10000,8.74000,9.05000,797000
01/21/2008,0000,9.05000,9.29000,9.05000,9.19000,828000
01/22/2008,0000,8.55000,8.75000,8.55000,8.58000,2164000
01/23/2008,0000,8.60000,8.85000,8.40000,8.73000,3419000
01/24/2008,0000,9.15000,9.15000,8.82000,9.00000,2048000
01/25/2008,0000,9.16000,9.16000,8.91000,9.02000,1341000
01/28/2008,0000,9.07000,9.07000,8.80000,8.88000,890000
01/29/2008,0000,8.88000,9.13000,8.80000,8.87000,1086000
01/30/2008,0000,9.00000,9.05000,8.76000,9.05000,971000
01/31/2008,0000,9.15000,9.15000,8.81000,8.99000,842000
02/01/2008,0000,8.82000,9.06000,8.81000,8.92000,2991000
02/12/2008,0000,8.89000,9.05000,8.83000,8.93000,428000
02/13/2008,0000,9.08000,9.25000,9.00000,9.12000,1277000
02/14/2008,0000,9.20000,9.27000,9.00000,9.20000,1069000
02/15/2008,0000,9.20000,9.26000,9.15000,9.19000,875000
02/18/2008,0000,9.22000,9.29000,9.14000,9.27000,1530000
02/19/2008,0000,9.61000,9.61000,9.36000,9.41000,1392000
02/20/2008,0000,9.40000,9.40000,9.13000,9.14000,931000
02/21/2008,0000,9.26000,9.35000,9.14000,9.20000,1099000
02/22/2008,0000,9.20000,9.37000,9.18000,9.36000,1395000
02/25/2008,0000,9.48000,9.98000,9.48000,9.89000,4061000
02/26/2008,0000,10.15000,10.15000,9.50000,9.73000,1650000
02/27/2008,0000,9.73000,9.95000,9.69000,9.73000,1684000
02/29/2008,0000,9.72000,9.96000,9.72000,9.81000,1460000
03/03/2008,0000,9.60000,10.45000,9.60000,10.45000,6487000
03/04/2008,0000,10.60000,11.15000,10.30000,10.90000,10843000
03/05/2008,0000,10.95000,11.25000,10.65000,10.95000,5085000
03/06/2008,0000,10.90000,11.35000,10.70000,10.95000,7512000
03/07/2008,0000,10.95000,11.30000,10.70000,10.75000,3353000
03/10/2008,0000,10.75000,10.90000,10.25000,10.25000,2133000
03/11/2008,0000,10.05000,10.50000,10.05000,10.50000,1783000
03/12/2008,0000,10.95000,10.95000,10.50000,10.50000,1771000
03/13/2008,0000,10.60000,10.60000,10.15000,10.15000,1469000
03/14/2008,0000,10.30000,10.40000,9.90000,10.00000,1926000
03/17/2008,0000,9.82000,10.10000,9.71000,10.05000,1526000
03/18/2008,0000,10.25000,10.25000,9.93000,10.05000,900000
03/19/2008,0000,10.15000,10.25000,10.00000,10.05000,1069000
03/20/2008,0000,10.20000,10.20000,10.00000,10.20000,1060000
03/21/2008,0000,10.40000,10.50000,10.20000,10.30000,1866000
03/24/2008,0000,11.00000,11.00000,10.50000,10.75000,3715000
03/25/2008,0000,10.85000,10.85000,10.50000,10.50000,2253000
03/26/2008,0000,10.70000,10.95000,10.50000,10.85000,3203000
03/27/2008,0000,10.80000,11.20000,10.70000,10.90000,4086000
03/28/2008,0000,10.90000,11.15000,10.80000,11.00000,3152000
03/31/2008,0000,11.10000,11.20000,10.90000,11.10000,2601000
04/01/2008,0000,11.40000,11.85000,11.05000,11.20000,15977000
04/02/2008,0000,11.10000,11.30000,11.00000,11.15000,3090000
04/03/2008,0000,11.15000,11.25000,10.85000,10.90000,1725000
04/07/2008,0000,10.90000,11.30000,10.90000,11.10000,1483000
04/08/2008,0000,11.10000,11.25000,11.05000,11.20000,806000
04/09/2008,0000,11.20000,11.40000,11.10000,11.25000,1959000
04/10/2008,0000,11.25000,11.40000,11.10000,11.25000,2191000
04/11/2008,0000,11.35000,11.60000,11.25000,11.55000,4932000
04/14/2008,0000,11.60000,12.20000,11.30000,12.20000,11639000
04/15/2008,0000,12.50000,13.05000,12.45000,13.05000,27265000
04/16/2008,0000,13.35000,13.75000,12.90000,13.05000,23835000
04/17/2008,0000,13.40000,13.95000,12.90000,13.50000,25649000
04/18/2008,0000,13.50000,14.20000,13.50000,13.80000,20748000
04/21/2008,0000,14.10000,14.20000,13.60000,13.60000,14887000
04/22/2008,0000,13.70000,14.55000,13.70000,14.55000,26894000
04/23/2008,0000,14.55000,14.55000,13.80000,13.90000,16112000
04/24/2008,0000,14.10000,14.50000,14.00000,14.00000,13454000
04/25/2008,0000,14.05000,14.30000,13.05000,13.05000,17558000
04/28/2008,0000,13.05000,13.35000,12.55000,13.00000,16788000
04/29/2008,0000,13.00000,13.15000,12.40000,12.50000,8326000
04/30/2008,0000,12.60000,12.85000,12.40000,12.55000,5504000
05/02/2008,0000,12.65000,12.85000,12.10000,12.30000,8468000
05/05/2008,0000,12.30000,13.15000,12.30000,13.10000,12205000
05/06/2008,0000,13.10000,13.25000,12.20000,12.25000,8472000
05/07/2008,0000,12.40000,12.90000,12.35000,12.55000,4213000
05/08/2008,0000,12.40000,13.25000,12.40000,13.10000,6460000
05/09/2008,0000,13.10000,13.50000,12.90000,13.00000,10573000
05/12/2008,0000,13.30000,13.30000,13.00000,13.10000,4532000
05/13/2008,0000,13.10000,13.40000,12.95000,13.00000,3875000
05/14/2008,0000,13.00000,13.35000,13.00000,13.25000,5699000
05/15/2008,0000,13.30000,13.90000,13.25000,13.60000,17322000
05/16/2008,0000,13.70000,13.80000,13.25000,13.25000,6702000
05/19/2008,0000,13.30000,13.70000,13.25000,13.40000,7945000
05/20/2008,0000,13.85000,14.30000,13.85000,14.30000,48626000
05/21/2008,0000,14.40000,15.30000,14.40000,15.30000,73711000
05/22/2008,0000,15.50000,16.30000,14.60000,14.75000,59935000
05/23/2008,0000,14.75000,15.30000,14.30000,14.30000,30253000
05/26/2008,0000,14.30000,14.45000,13.30000,13.30000,15279000
05/27/2008,0000,13.30000,13.60000,13.10000,13.25000,15134000
05/28/2008,0000,13.60000,13.60000,12.45000,12.45000,7080000
05/29/2008,0000,12.70000,13.00000,12.65000,12.75000,8895000
05/30/2008,0000,12.85000,12.95000,11.95000,12.30000,8429000
06/02/2008,0000,12.40000,12.50000,12.10000,12.30000,3570000
06/03/2008,0000,12.20000,12.80000,12.20000,12.40000,6066000
06/04/2008,0000,12.50000,12.75000,12.40000,12.65000,3945000
06/05/2008,0000,12.70000,13.10000,12.50000,13.00000,7743000
06/06/2008,0000,13.05000,13.40000,12.80000,12.80000,9742000
06/10/2008,0000,12.80000,13.30000,12.80000,13.30000,12353000
06/11/2008,0000,13.20000,13.20000,12.45000,12.50000,10873000
06/12/2008,0000,12.20000,12.25000,11.65000,11.65000,7221000
06/13/2008,0000,11.85000,11.90000,10.85000,11.75000,7886000
06/16/2008,0000,12.00000,12.15000,11.75000,11.75000,4288000
06/17/2008,0000,11.80000,11.95000,11.60000,11.90000,3095000
06/18/2008,0000,11.90000,12.70000,11.80000,12.70000,8416000
06/19/2008,0000,12.45000,13.00000,12.20000,12.30000,9266000
06/20/2008,0000,12.40000,12.50000,11.60000,11.60000,5813000
06/23/2008,0000,11.00000,11.30000,10.90000,11.15000,4458000
06/24/2008,0000,11.15000,11.45000,11.00000,11.00000,3524000
06/25/2008,0000,11.00000,11.40000,10.60000,11.40000,4586000
06/26/2008,0000,11.50000,11.75000,11.30000,11.35000,2908000
06/27/2008,0000,10.70000,11.00000,10.70000,10.70000,3708000
06/30/2008,0000,10.75000,11.05000,10.30000,10.40000,5291000
07/01/2008,0000,10.40000,10.50000,9.68000,9.68000,7106000
07/02/2008,0000,9.50000,10.15000,9.38000,9.89000,3184000
07/03/2008,0000,9.62000,10.55000,9.60000,10.55000,6489000
07/04/2008,0000,10.55000,10.85000,10.20000,10.20000,5102000
07/07/2008,0000,10.30000,10.80000,10.20000,10.70000,2185000
07/08/2008,0000,10.60000,11.10000,10.15000,10.20000,4915000
07/09/2008,0000,10.50000,10.65000,10.35000,10.50000,2767000
07/10/2008,0000,10.30000,10.65000,10.25000,10.55000,3548000
07/11/2008,0000,10.60000,11.15000,10.45000,11.00000,9648000
07/14/2008,0000,11.00000,11.30000,10.85000,10.90000,3654000
07/15/2008,0000,10.80000,10.90000,10.15000,10.15000,4151000
07/16/2008,0000,10.20000,10.35000,9.70000,10.10000,8208000
07/17/2008,0000,10.40000,10.80000,10.40000,10.70000,6704000
07/18/2008,0000,10.90000,11.00000,10.15000,10.15000,4779000
07/21/2008,0000,10.45000,10.45000,9.96000,10.15000,5527000
07/22/2008,0000,10.00000,10.30000,9.97000,10.15000,2030000
07/23/2008,0000,10.30000,10.75000,10.25000,10.65000,5678000
07/24/2008,0000,10.80000,10.85000,10.60000,10.65000,3124000
07/25/2008,0000,10.45000,10.95000,10.40000,10.65000,4012000
07/29/2008,0000,10.75000,10.75000,10.20000,10.20000,2240000
07/30/2008,0000,10.40000,10.45000,10.15000,10.15000,2334000
07/31/2008,0000,10.25000,10.35000,9.85000,10.00000,2266000
08/01/2008,0000,9.90000,10.05000,9.83000,9.90000,1603000
08/04/2008,0000,9.99000,10.00000,9.70000,9.71000,1412000
08/05/2008,0000,9.76000,9.86000,9.15000,9.30000,7896000
08/06/2008,0000,9.45000,9.73000,9.45000,9.68000,2550000
08/07/2008,0000,9.68000,10.25000,9.68000,10.20000,2792000
08/08/2008,0000,10.20000,10.50000,10.10000,10.45000,3633000
08/11/2008,0000,11.00000,11.00000,10.70000,10.80000,2703000
08/12/2008,0000,10.75000,10.90000,10.50000,10.60000,2572000
08/13/2008,0000,10.50000,10.70000,10.50000,10.70000,1599000
08/14/2008,0000,10.70000,11.00000,10.70000,10.70000,2627000
08/15/2008,0000,10.75000,10.85000,10.50000,10.60000,1535000
08/18/2008,0000,10.60000,10.70000,10.05000,10.05000,1260000
08/19/2008,0000,9.90000,10.20000,9.85000,10.15000,1366000
08/20/2008,0000,10.15000,10.60000,10.15000,10.50000,2643000
08/21/2008,0000,10.50000,10.70000,10.15000,10.15000,1372000
08/22/2008,0000,10.40000,10.50000,10.15000,10.20000,1160000
08/25/2008,0000,10.30000,10.50000,10.30000,10.35000,928000
08/26/2008,0000,10.20000,10.30000,10.10000,10.15000,765000
08/27/2008,0000,10.15000,10.45000,10.15000,10.40000,1095000
08/28/2008,0000,10.50000,10.50000,10.35000,10.35000,1455000
08/29/2008,0000,10.45000,10.55000,10.35000,10.45000,941000
09/01/2008,0000,10.80000,10.95000,10.50000,10.85000,6127000
09/02/2008,0000,10.85000,10.85000,10.30000,10.40000,2747000
09/03/2008,0000,10.55000,10.55000,9.75000,9.80000,3373000
09/04/2008,0000,9.80000,9.96000,9.12000,9.18000,5493000
09/05/2008,0000,8.54000,9.17000,8.54000,9.04000,3843000
09/08/2008,0000,9.60000,9.67000,9.36000,9.67000,1375000
09/09/2008,0000,9.76000,9.84000,9.60000,9.62000,2407000
09/10/2008,0000,9.90000,10.25000,9.83000,10.20000,4034000
09/11/2008,0000,10.15000,10.30000,9.95000,10.00000,2751000
09/12/2008,0000,9.30000,9.70000,9.30000,9.65000,15216000
09/15/2008,0000,9.40000,9.40000,8.98000,9.15000,6476000
09/16/2008,0000,8.52000,8.66000,8.51000,8.51000,1817000
09/17/2008,0000,8.51000,8.99000,7.92000,7.92000,7869000
09/18/2008,0000,7.37000,7.92000,7.37000,7.92000,8473000
09/19/2008,0000,8.33000,8.40000,8.05000,8.21000,4673000
09/22/2008,0000,8.25000,8.37000,8.08000,8.35000,6824000
09/23/2008,0000,8.21000,8.60000,8.12000,8.53000,9471000
09/24/2008,0000,8.46000,8.75000,8.34000,8.51000,10902000
09/25/2008,0000,8.45000,8.57000,8.32000,8.37000,3535000
09/26/2008,0000,8.54000,8.65000,7.83000,8.00000,7272000
09/30/2008,0000,7.44000,7.78000,7.44000,7.78000,2996000
10/01/2008,0000,7.90000,7.99000,7.60000,7.74000,1893000
10/02/2008,0000,7.80000,7.95000,7.65000,7.74000,2401000
10/03/2008,0000,7.45000,7.95000,7.45000,7.95000,1776000
10/06/2008,0000,7.80000,7.85000,7.65000,7.85000,1848000
10/07/2008,0000,7.42000,8.00000,7.42000,8.00000,1232000
10/08/2008,0000,7.71000,7.80000,7.44000,7.44000,2054000
10/09/2008,0000,7.58000,7.85000,7.40000,7.60000,3177000
10/13/2008,0000,7.34000,7.60000,7.34000,7.60000,2804000
10/14/2008,0000,8.13000,8.13000,8.03000,8.13000,3371000
10/15/2008,0000,8.03000,8.28000,8.03000,8.14000,1350000
10/16/2008,0000,7.86000,7.98000,7.86000,7.90000,1995000
10/17/2008,0000,8.07000,8.30000,7.92000,7.98000,2612000
10/20/2008,0000,7.95000,8.02000,7.71000,7.98000,1508000
10/21/2008,0000,8.15000,8.25000,7.95000,8.05000,2022000
10/22/2008,0000,7.85000,8.15000,7.77000,7.92000,1892000
10/23/2008,0000,7.65000,7.80000,7.65000,7.80000,1427000
10/24/2008,0000,7.55000,7.63000,7.53000,7.60000,1428000
10/27/2008,0000,7.07000,7.36000,7.07000,7.19000,2101000
10/28/2008,0000,6.70000,6.99000,6.69000,6.98000,4878000
10/29/2008,0000,7.40000,7.43000,6.50000,6.97000,7073000
10/30/2008,0000,6.49000,7.25000,6.49000,7.18000,4032000
10/31/2008,0000,7.67000,7.68000,7.32000,7.68000,4447000
11/03/2008,0000,8.21000,8.21000,8.04000,8.21000,3006000
11/04/2008,0000,8.21000,8.50000,8.04000,8.20000,4515000
11/05/2008,0000,8.33000,8.48000,8.06000,8.08000,4997000
11/06/2008,0000,7.58000,7.80000,7.52000,7.52000,3129000
11/07/2008,0000,7.20000,8.00000,7.20000,7.94000,2095000
11/10/2008,0000,7.96000,8.20000,7.80000,8.12000,2771000
11/11/2008,0000,8.10000,8.14000,7.77000,7.86000,2065000
11/12/2008,0000,7.90000,7.98000,7.65000,7.73000,1677000
11/13/2008,0000,7.30000,7.59000,7.19000,7.21000,2726000
11/14/2008,0000,7.40000,7.46000,7.21000,7.22000,2267000
11/17/2008,0000,7.10000,7.32000,7.05000,7.28000,1346000
11/18/2008,0000,7.25000,7.25000,7.00000,7.04000,1549000
11/19/2008,0000,7.05000,7.17000,7.02000,7.06000,1794000
11/20/2008,0000,6.80000,7.00000,6.58000,6.60000,1896000
11/21/2008,0000,6.30000,6.88000,6.14000,6.78000,3736000
11/24/2008,0000,6.73000,6.95000,6.70000,6.84000,1465000
11/25/2008,0000,7.02000,7.15000,7.00000,7.00000,1205000
11/26/2008,0000,7.10000,7.20000,7.03000,7.12000,939000
11/27/2008,0000,7.24000,7.61000,7.24000,7.61000,3201000
11/28/2008,0000,7.70000,7.98000,7.54000,7.60000,4574000
12/01/2008,0000,7.60000,7.86000,7.56000,7.71000,2515000
12/02/2008,0000,7.30000,7.45000,7.22000,7.30000,1379000
12/03/2008,0000,7.35000,7.68000,7.35000,7.45000,2956000
12/04/2008,0000,7.50000,7.55000,7.22000,7.22000,1799000
12/05/2008,0000,7.21000,7.24000,7.06000,7.10000,1044000
12/08/2008,0000,7.15000,7.41000,7.15000,7.40000,1869000
12/09/2008,0000,7.45000,7.50000,7.30000,7.30000,1608000
12/10/2008,0000,7.40000,7.55000,7.30000,7.53000,1948000
12/11/2008,0000,7.60000,7.83000,7.58000,7.60000,3321000
12/12/2008,0000,7.80000,8.00000,7.58000,7.80000,8963000
12/15/2008,0000,8.34000,8.34000,8.34000,8.34000,4024000
12/16/2008,0000,8.44000,8.49000,8.11000,8.20000,9622000
12/17/2008,0000,8.33000,8.40000,8.15000,8.17000,5515000
12/18/2008,0000,8.10000,8.35000,8.10000,8.33000,4828000
12/19/2008,0000,8.25000,8.33000,8.17000,8.20000,2435000
12/22/2008,0000,8.20000,8.28000,7.73000,7.88000,2553000
12/23/2008,0000,7.78000,7.84000,7.51000,7.53000,2599000
12/24/2008,0000,7.46000,7.83000,7.40000,7.83000,1659000
12/25/2008,0000,7.85000,8.28000,7.85000,8.05000,5909000
12/26/2008,0000,8.05000,8.15000,7.85000,7.90000,2092000
12/29/2008,0000,7.90000,7.90000,7.72000,7.72000,1046000
12/30/2008,0000,7.75000,7.97000,7.75000,7.89000,2274000
12/31/2008,0000,8.00000,8.00000,7.76000,7.80000,1559000
01/05/2009,0000,7.95000,8.10000,7.91000,7.91000,2124000
01/06/2009,0000,7.95000,8.10000,7.92000,7.95000,1876000
01/07/2009,0000,8.00000,8.18000,8.00000,8.08000,2386000
01/08/2009,0000,8.00000,8.06000,7.60000,7.60000,1754000
01/09/2009,0000,7.71000,7.84000,7.60000,7.60000,1045000
01/12/2009,0000,7.60000,7.69000,7.50000,7.53000,1049000
01/13/2009,0000,7.50000,7.62000,7.50000,7.59000,506000
01/14/2009,0000,7.62000,7.67000,7.56000,7.56000,751000
01/15/2009,0000,7.48000,7.48000,7.24000,7.26000,1138000
01/16/2009,0000,7.30000,7.42000,7.27000,7.33000,884000
01/19/2009,0000,7.45000,7.45000,7.30000,7.33000,804000
01/20/2009,0000,7.28000,7.28000,7.07000,7.15000,956000
01/21/2009,0000,6.91000,7.16000,6.91000,7.10000,956000
02/02/2009,0000,6.96000,7.19000,6.96000,7.16000,358000
02/03/2009,0000,7.20000,7.35000,7.19000,7.35000,689000
02/04/2009,0000,7.44000,7.44000,7.30000,7.34000,599000
02/05/2009,0000,7.20000,7.34000,7.20000,7.34000,476000
02/06/2009,0000,7.34000,7.45000,7.30000,7.31000,830000
02/09/2009,0000,7.38000,7.51000,7.34000,7.34000,1309000
02/10/2009,0000,7.45000,7.45000,7.35000,7.35000,381000
02/11/2009,0000,7.03000,7.24000,7.03000,7.18000,736000
02/12/2009,0000,7.59000,7.59000,7.35000,7.43000,2373000
02/13/2009,0000,7.48000,7.50000,7.36000,7.40000,947000
02/16/2009,0000,7.40000,7.46000,7.36000,7.41000,769000
02/17/2009,0000,7.40000,7.41000,7.28000,7.30000,821000
02/18/2009,0000,7.30000,7.30000,7.18000,7.22000,840000
02/19/2009,0000,7.11000,7.20000,7.05000,7.09000,1081000
02/20/2009,0000,7.08000,7.09000,6.98000,6.99000,1141000
02/23/2009,0000,6.95000,7.05000,6.94000,7.02000,1093000
02/24/2009,0000,6.95000,6.98000,6.90000,6.91000,773000
02/25/2009,0000,6.93000,7.08000,6.93000,7.00000,814000
02/26/2009,0000,7.00000,7.12000,6.98000,7.02000,891000
02/27/2009,0000,7.05000,7.08000,7.03000,7.03000,493000
03/02/2009,0000,7.00000,7.08000,6.96000,7.00000,949000
03/03/2009,0000,7.00000,7.49000,7.00000,7.49000,4193000
03/04/2009,0000,7.49000,7.57000,7.35000,7.50000,3238000
03/05/2009,0000,7.60000,7.60000,7.45000,7.49000,1970000
03/06/2009,0000,7.40000,7.47000,7.35000,7.37000,1491000
03/09/2009,0000,7.37000,7.43000,7.37000,7.43000,618000
03/10/2009,0000,7.48000,7.64000,7.45000,7.52000,1993000
03/11/2009,0000,7.60000,7.75000,7.55000,7.63000,3207000
03/12/2009,0000,7.70000,8.15000,7.65000,8.00000,4736000
03/13/2009,0000,8.23000,8.33000,8.01000,8.01000,4309000
03/16/2009,0000,8.15000,8.17000,8.00000,8.00000,3286000
03/17/2009,0000,8.11000,8.14000,7.90000,7.97000,2850000
03/18/2009,0000,8.07000,8.07000,7.95000,7.97000,2182000
03/19/2009,0000,8.00000,8.19000,8.00000,8.03000,4131000
03/20/2009,0000,8.11000,8.26000,8.03000,8.03000,3583000
03/23/2009,0000,8.03000,8.20000,8.03000,8.12000,2198000
03/24/2009,0000,8.20000,8.65000,8.16000,8.60000,13677000
03/25/2009,0000,8.59000,8.64000,8.40000,8.47000,5512000
03/26/2009,0000,8.48000,8.65000,8.40000,8.44000,5849000
03/27/2009,0000,8.47000,8.65000,8.47000,8.51000,5602000
03/30/2009,0000,8.51000,8.51000,8.10000,8.13000,3966000
03/31/2009,0000,8.13000,8.22000,8.08000,8.10000,2276000
04/01/2009,0000,8.21000,8.36000,8.20000,8.31000,3717000
04/02/2009,0000,8.45000,8.89000,8.44000,8.89000,11990000
04/03/2009,0000,9.13000,9.16000,8.75000,8.75000,9516000
04/06/2009,0000,9.08000,9.08000,8.75000,8.76000,5401000
04/07/2009,0000,8.66000,9.20000,8.61000,9.05000,8507000
04/08/2009,0000,8.94000,9.22000,8.71000,8.73000,6727000
04/09/2009,0000,8.81000,9.23000,8.81000,9.23000,9425000
04/10/2009,0000,9.23000,9.69000,9.23000,9.34000,10642000
04/13/2009,0000,9.35000,9.49000,9.26000,9.26000,7163000
04/14/2009,0000,9.26000,9.38000,9.01000,9.07000,3912000
04/15/2009,0000,9.07000,9.17000,8.91000,8.96000,3460000
04/16/2009,0000,9.08000,9.19000,9.04000,9.09000,3721000
04/17/2009,0000,9.20000,9.29000,8.46000,8.51000,8103000
04/20/2009,0000,8.51000,8.78000,8.40000,8.70000,4796000
04/21/2009,0000,8.70000,8.83000,8.50000,8.78000,3347000
04/22/2009,0000,8.80000,8.95000,8.76000,8.78000,3449000
04/23/2009,0000,8.80000,8.85000,8.63000,8.76000,2580000
04/24/2009,0000,8.82000,9.07000,8.80000,9.00000,3767000
04/27/2009,0000,9.15000,9.60000,9.02000,9.53000,15616000
04/28/2009,0000,9.53000,9.53000,8.87000,8.87000,7677000
04/29/2009,0000,8.87000,9.36000,8.49000,9.03000,10219000
04/30/2009,0000,9.50000,9.66000,9.20000,9.66000,14888000
05/04/2009,0000,10.30000,10.30000,10.30000,10.30000,4854000
05/05/2009,0000,11.00000,11.00000,11.00000,11.00000,4021000
05/06/2009,0000,11.75000,11.75000,11.65000,11.75000,36241000
05/07/2009,0000,12.40000,12.55000,11.90000,12.55000,41282000
05/08/2009,0000,12.60000,12.65000,12.10000,12.60000,15418000
05/11/2009,0000,12.60000,13.45000,12.20000,13.00000,24591000
05/12/2009,0000,12.50000,12.75000,12.10000,12.25000,12753000
05/13/2009,0000,12.40000,12.70000,12.30000,12.40000,13078000
05/14/2009,0000,12.10000,13.20000,12.00000,13.00000,16605000
05/15/2009,0000,13.05000,13.35000,12.85000,13.10000,16318000
05/18/2009,0000,12.70000,13.70000,12.70000,13.40000,18405000
05/19/2009,0000,13.60000,13.70000,12.80000,12.90000,13375000
05/20/2009,0000,12.90000,13.40000,12.80000,12.90000,11509000
05/21/2009,0000,13.00000,13.20000,12.80000,12.90000,8259000
05/22/2009,0000,12.85000,13.10000,12.75000,12.90000,9051000
05/25/2009,0000,13.00000,13.80000,12.70000,13.80000,30162000
05/26/2009,0000,14.00000,14.15000,13.20000,13.30000,30969000
05/27/2009,0000,13.50000,13.75000,13.30000,13.35000,14612000
06/01/2009,0000,13.45000,13.70000,13.10000,13.20000,12325000
06/02/2009,0000,13.40000,13.60000,12.80000,12.80000,10970000
06/03/2009,0000,12.60000,12.90000,11.95000,12.10000,9870000
06/04/2009,0000,12.00000,12.50000,11.95000,12.50000,5718000
06/05/2009,0000,12.65000,12.75000,12.40000,12.45000,5506000
06/08/2009,0000,12.90000,12.90000,12.05000,12.10000,5311000
06/09/2009,0000,12.10000,12.10000,11.30000,11.30000,10836000
06/10/2009,0000,11.20000,11.45000,10.65000,11.10000,7362000
06/11/2009,0000,11.00000,11.35000,10.85000,11.25000,5574000
06/12/2009,0000,11.40000,11.60000,11.20000,11.30000,6195000
06/15/2009,0000,11.00000,11.15000,10.55000,10.55000,5838000
06/16/2009,0000,10.30000,10.60000,10.15000,10.50000,5994000
06/17/2009,0000,10.75000,10.75000,10.40000,10.40000,2815000
06/18/2009,0000,10.45000,10.65000,10.25000,10.30000,2955000
06/19/2009,0000,10.30000,10.70000,10.30000,10.65000,2612000
06/22/2009,0000,10.75000,11.00000,10.60000,10.95000,2973000
06/23/2009,0000,10.75000,10.85000,10.50000,10.60000,1699000
06/24/2009,0000,10.65000,10.95000,10.45000,10.70000,4637000
06/25/2009,0000,10.70000,11.00000,10.70000,10.85000,3540000
06/26/2009,0000,10.85000,11.10000,10.70000,10.70000,2922000
06/29/2009,0000,10.70000,10.90000,10.55000,10.60000,1601000
06/30/2009,0000,10.65000,11.30000,10.65000,11.30000,11467000
07/01/2009,0000,11.40000,11.40000,11.10000,11.30000,6654000
07/02/2009,0000,11.35000,11.75000,11.20000,11.65000,8095000
07/03/2009,0000,11.30000,11.60000,11.30000,11.40000,3396000
07/06/2009,0000,11.60000,11.85000,11.45000,11.70000,7034000
07/07/2009,0000,11.85000,11.85000,11.50000,11.55000,3001000
07/08/2009,0000,11.55000,11.55000,11.35000,11.40000,2904000
07/09/2009,0000,11.40000,11.75000,11.40000,11.55000,3308000
07/10/2009,0000,11.60000,11.75000,11.40000,11.40000,3496000
07/13/2009,0000,11.35000,11.40000,10.65000,10.65000,4843000
07/14/2009,0000,10.80000,10.95000,10.65000,10.95000,2019000
07/15/2009,0000,10.95000,11.60000,10.85000,11.20000,5274000
07/16/2009,0000,11.50000,11.55000,11.15000,11.30000,4349000
07/17/2009,0000,11.95000,12.00000,11.65000,11.80000,14103000
07/20/2009,0000,12.00000,12.00000,11.70000,11.80000,5169000
07/21/2009,0000,12.00000,12.15000,11.80000,11.85000,6969000
07/22/2009,0000,11.90000,12.15000,11.70000,11.75000,7256000
07/23/2009,0000,11.80000,11.95000,11.60000,11.65000,3742000
07/24/2009,0000,11.70000,11.85000,11.40000,11.40000,3814000
07/27/2009,0000,11.50000,11.65000,11.40000,11.60000,2307000
07/28/2009,0000,11.60000,11.90000,11.60000,11.70000,2885000
07/29/2009,0000,11.70000,11.90000,11.60000,11.60000,3474000
07/30/2009,0000,11.60000,11.75000,11.50000,11.65000,4772000
07/31/2009,0000,11.75000,12.10000,11.75000,11.80000,6181000
08/03/2009,0000,11.80000,12.40000,11.80000,12.30000,8661000
08/04/2009,0000,12.40000,12.50000,11.80000,11.80000,9039000
08/05/2009,0000,11.85000,11.90000,11.35000,11.40000,4297000
08/06/2009,0000,11.40000,11.55000,11.20000,11.35000,3300000
08/10/2009,0000,11.35000,11.60000,11.30000,11.50000,1226000
08/11/2009,0000,11.50000,11.55000,11.35000,11.45000,1543000
08/12/2009,0000,11.45000,11.70000,11.40000,11.50000,1611000
08/13/2009,0000,11.70000,11.90000,11.60000,11.80000,3137000
08/14/2009,0000,11.95000,12.15000,11.80000,11.85000,6078000
08/17/2009,0000,11.85000,12.25000,11.75000,12.15000,10223000
08/18/2009,0000,12.00000,12.05000,11.45000,11.70000,6025000
08/19/2009,0000,11.80000,11.90000,11.65000,11.70000,1846000
08/20/2009,0000,11.70000,11.70000,11.10000,11.20000,4192000
08/21/2009,0000,11.25000,11.50000,11.10000,11.20000,2788000
08/24/2009,0000,11.50000,11.70000,11.40000,11.70000,3672000
08/25/2009,0000,11.65000,12.20000,11.65000,11.90000,10297000
08/26/2009,0000,12.00000,12.20000,11.80000,12.05000,9246000
08/27/2009,0000,12.05000,12.15000,11.70000,11.85000,7519000
08/28/2009,0000,12.65000,12.65000,12.55000,12.65000,22060000
08/31/2009,0000,12.65000,12.80000,12.50000,12.75000,13049000
09/01/2009,0000,12.70000,12.95000,12.65000,12.75000,12811000
09/02/2009,0000,12.75000,12.90000,12.55000,12.80000,8093000
09/03/2009,0000,12.90000,13.30000,12.85000,12.95000,12352000
09/04/2009,0000,13.00000,13.10000,12.75000,12.80000,6850000
09/07/2009,0000,12.90000,13.30000,12.80000,13.15000,11505000
09/08/2009,0000,13.25000,13.30000,12.90000,12.90000,6533000
09/09/2009,0000,12.90000,13.15000,12.90000,13.00000,5674000
09/10/2009,0000,13.30000,13.35000,12.90000,12.95000,6033000
09/11/2009,0000,12.90000,13.05000,12.85000,12.90000,4069000
09/14/2009,0000,13.10000,13.10000,12.90000,13.00000,4338000
09/15/2009,0000,13.10000,13.10000,12.90000,13.00000,8076000
09/16/2009,0000,12.40000,12.60000,12.40000,12.55000,8419000
09/17/2009,0000,12.65000,12.70000,12.45000,12.45000,4974000
09/18/2009,0000,12.45000,12.75000,12.45000,12.65000,6654000
09/21/2009,0000,12.70000,12.85000,12.60000,12.60000,6453000
09/22/2009,0000,12.60000,12.75000,12.50000,12.50000,7318000
09/23/2009,0000,12.60000,12.65000,12.20000,12.20000,7113000
09/24/2009,0000,12.20000,12.40000,12.10000,12.30000,5239000
09/25/2009,0000,12.30000,12.70000,12.30000,12.55000,5667000
09/28/2009,0000,12.70000,12.70000,12.40000,12.45000,3855000
09/29/2009,0000,12.65000,12.65000,12.45000,12.50000,3966000
09/30/2009,0000,12.60000,13.35000,12.50000,13.35000,35174000
10/01/2009,0000,13.80000,14.25000,13.60000,13.80000,44488000
10/02/2009,0000,13.70000,14.20000,13.65000,14.10000,28921000
10/05/2009,0000,14.50000,14.70000,14.25000,14.30000,28598000
10/06/2009,0000,14.50000,15.30000,14.50000,15.30000,35294000
10/07/2009,0000,15.60000,15.90000,15.10000,15.25000,48763000
10/08/2009,0000,15.25000,15.60000,14.80000,15.20000,33239000
10/09/2009,0000,15.55000,15.65000,15.00000,15.20000,18952000
10/12/2009,0000,15.30000,15.65000,15.15000,15.55000,19772000
10/13/2009,0000,15.35000,15.80000,15.20000,15.50000,20714000
10/14/2009,0000,15.60000,16.55000,15.35000,16.55000,48758000
10/15/2009,0000,17.00000,17.40000,16.35000,16.50000,59073000
10/16/2009,0000,16.65000,16.75000,16.40000,16.50000,19200000
10/19/2009,0000,16.40000,16.90000,16.30000,16.75000,20138000
10/20/2009,0000,16.75000,16.80000,16.10000,16.15000,19295000
10/21/2009,0000,16.00000,16.60000,16.00000,16.50000,19243000
10/22/2009,0000,16.75000,17.25000,16.65000,16.90000,39349000
10/23/2009,0000,17.10000,17.20000,16.70000,16.85000,19324000
10/26/2009,0000,17.20000,17.30000,16.85000,16.85000,17325000
10/27/2009,0000,16.85000,16.85000,16.20000,16.40000,12472000
10/28/2009,0000,16.35000,16.85000,16.25000,16.35000,11976000
10/29/2009,0000,15.70000,16.00000,15.25000,15.45000,23225000
10/30/2009,0000,15.65000,15.65000,14.85000,15.00000,14691000
11/02/2009,0000,14.40000,15.05000,14.40000,14.95000,8352000
11/03/2009,0000,15.15000,15.45000,15.10000,15.35000,9716000
11/04/2009,0000,15.40000,15.85000,15.35000,15.80000,14208000
11/05/2009,0000,15.80000,15.80000,15.10000,15.10000,9767000
11/06/2009,0000,15.40000,15.45000,15.15000,15.15000,10096000
11/09/2009,0000,15.35000,15.40000,15.20000,15.25000,5145000
11/10/2009,0000,15.45000,15.75000,15.35000,15.35000,8410000
11/11/2009,0000,15.40000,15.50000,15.30000,15.35000,4140000
11/12/2009,0000,15.45000,15.80000,15.35000,15.50000,9928000
11/13/2009,0000,15.50000,15.65000,15.35000,15.45000,5366000
11/16/2009,0000,15.50000,15.65000,15.40000,15.55000,6513000
11/17/2009,0000,15.70000,15.80000,15.55000,15.55000,8882000
11/18/2009,0000,15.55000,16.20000,15.55000,15.90000,17485000
11/19/2009,0000,16.05000,16.05000,15.60000,15.65000,7205000
11/20/2009,0000,15.60000,15.95000,15.45000,15.60000,11390000
11/23/2009,0000,15.60000,15.80000,15.40000,15.45000,11917000
11/24/2009,0000,15.55000,15.95000,15.50000,15.70000,12419000
11/25/2009,0000,15.70000,15.80000,15.50000,15.50000,5980000
11/26/2009,0000,15.50000,15.75000,15.40000,15.40000,6330000
11/27/2009,0000,15.20000,15.20000,14.80000,14.80000,10705000
11/30/2009,0000,14.90000,15.15000,14.85000,15.00000,7676000
12/01/2009,0000,15.10000,15.15000,14.90000,14.95000,5539000
12/02/2009,0000,15.15000,15.30000,15.00000,15.00000,8317000
12/03/2009,0000,15.20000,15.30000,15.00000,15.00000,5277000
12/04/2009,0000,15.00000,15.60000,15.00000,15.40000,15241000
12/07/2009,0000,15.55000,15.60000,15.35000,15.50000,8186000
12/08/2009,0000,15.60000,15.70000,15.35000,15.40000,7030000
12/09/2009,0000,15.30000,15.90000,15.30000,15.75000,13713000
12/11/2009,0000,15.30000,15.70000,15.30000,15.50000,7393000
12/14/2009,0000,15.60000,15.65000,15.45000,15.45000,6260000
12/15/2009,0000,15.50000,15.85000,15.45000,15.70000,9276000
12/16/2009,0000,15.70000,15.80000,15.45000,15.50000,5840000
12/17/2009,0000,15.50000,15.65000,15.35000,15.40000,6451000
12/18/2009,0000,15.40000,15.45000,15.30000,15.30000,3766000
12/21/2009,0000,15.40000,15.50000,15.35000,15.35000,3891000
12/22/2009,0000,15.40000,15.50000,15.30000,15.35000,4705000
12/23/2009,0000,15.50000,15.50000,15.35000,15.40000,3035000
12/25/2009,0000,16.60000,17.40000,16.55000,17.40000,71663000
04/02/2007,0000,8.00000,8.32000,8.00000,8.32000,3973000
04/03/2007,0000,8.70000,8.70000,8.33000,8.46000,5944000
04/04/2007,0000,8.55000,8.60000,8.27000,8.40000,3806000
04/09/2007,0000,8.40000,8.98000,8.40000,8.85000,7172000
04/10/2007,0000,8.90000,8.94000,8.39000,8.51000,5242000
04/11/2007,0000,8.50000,8.80000,8.42000,8.80000,3211000
04/12/2007,0000,9.00000,9.41000,8.98000,9.41000,16889000
04/13/2007,0000,10.05000,10.05000,10.00000,10.05000,16548000
04/16/2007,0000,11.00000,11.00000,10.45000,10.80000,14758000
04/17/2007,0000,10.85000,11.55000,10.65000,11.05000,18783000
04/18/2007,0000,11.20000,11.30000,10.50000,11.00000,7771000
04/19/2007,0000,10.85000,11.70000,10.80000,11.50000,9931000
04/20/2007,0000,11.90000,12.00000,11.50000,11.80000,8766000
04/23/2007,0000,12.10000,12.20000,11.35000,11.50000,10648000
04/24/2007,0000,11.50000,11.85000,11.40000,11.60000,7994000
04/25/2007,0000,11.50000,11.50000,11.15000,11.20000,6518000
04/26/2007,0000,11.40000,11.60000,11.20000,11.30000,4742000
04/27/2007,0000,11.50000,11.55000,11.30000,11.30000,5483000
04/30/2007,0000,11.25000,11.30000,10.70000,10.80000,5364000
05/02/2007,0000,10.50000,10.90000,10.25000,10.50000,4459000
05/03/2007,0000,10.60000,10.65000,9.77000,9.77000,6137000
05/04/2007,0000,9.50000,10.20000,9.40000,10.20000,6566000
05/07/2007,0000,10.45000,10.45000,10.00000,10.20000,3380000
05/08/2007,0000,10.20000,10.35000,10.15000,10.20000,2335000
05/09/2007,0000,10.25000,10.45000,10.20000,10.20000,2528000
05/10/2007,0000,10.40000,10.90000,10.30000,10.90000,5049000
05/11/2007,0000,10.90000,11.50000,10.75000,11.30000,6763000
05/14/2007,0000,11.50000,11.50000,10.85000,10.85000,4173000
05/15/2007,0000,10.70000,11.00000,10.60000,10.80000,2787000
05/16/2007,0000,10.70000,11.15000,10.70000,10.80000,7391000
05/17/2007,0000,10.90000,11.00000,10.55000,10.55000,2602000
05/18/2007,0000,10.60000,10.65000,10.20000,10.20000,3535000
05/21/2007,0000,10.30000,10.65000,10.20000,10.45000,2434000
05/22/2007,0000,10.45000,10.50000,10.25000,10.30000,3031000
05/23/2007,0000,10.50000,10.95000,10.30000,10.80000,5803000
05/24/2007,0000,10.80000,10.85000,10.55000,10.60000,4200000
05/25/2007,0000,10.40000,10.85000,10.40000,10.75000,4362000
05/28/2007,0000,10.85000,10.90000,10.50000,10.55000,2938000
05/29/2007,0000,10.45000,10.70000,10.45000,10.50000,1934000
05/30/2007,0000,10.45000,10.60000,10.30000,10.30000,2528000
05/31/2007,0000,10.40000,11.00000,10.40000,11.00000,7030000
06/01/2007,0000,11.30000,11.75000,11.20000,11.45000,22783000
06/04/2007,0000,12.00000,12.25000,11.90000,12.25000,22746000
06/05/2007,0000,12.60000,12.60000,11.90000,12.15000,16656000
06/06/2007,0000,12.30000,12.85000,11.90000,12.35000,15714000
06/07/2007,0000,12.30000,13.00000,12.10000,12.95000,18296000
06/08/2007,0000,12.90000,13.40000,12.70000,13.00000,12843000
06/11/2007,0000,13.40000,13.40000,12.60000,12.60000,8776000
06/12/2007,0000,12.60000,12.80000,12.10000,12.25000,8333000
06/13/2007,0000,12.25000,12.95000,12.20000,12.70000,11573000
06/14/2007,0000,12.90000,12.95000,12.30000,12.30000,6469000
06/15/2007,0000,12.35000,12.60000,12.20000,12.20000,6347000
06/20/2007,0000,12.20000,12.40000,12.05000,12.05000,5271000
06/21/2007,0000,12.05000,12.20000,12.00000,12.10000,4986000
06/22/2007,0000,12.10000,12.45000,12.10000,12.20000,6740000
06/25/2007,0000,12.35000,13.10000,12.35000,12.95000,15092000
06/26/2007,0000,13.00000,13.10000,12.50000,12.50000,6218000
06/27/2007,0000,12.50000,12.75000,12.45000,12.50000,4966000
06/28/2007,0000,12.55000,13.10000,12.55000,12.70000,13421000
06/29/2007,0000,12.90000,13.25000,12.70000,12.70000,9332000
07/02/2007,0000,12.50000,13.10000,11.85000,12.40000,37186000
07/03/2007,0000,12.20000,12.20000,11.80000,12.00000,15954000
07/04/2007,0000,12.00000,12.80000,11.85000,12.55000,22751000
07/05/2007,0000,12.65000,12.70000,12.20000,12.20000,9412000
07/06/2007,0000,12.20000,12.45000,12.10000,12.10000,8211000
07/09/2007,0000,12.10000,12.60000,12.00000,12.20000,13033000
07/10/2007,0000,12.40000,12.75000,12.05000,12.65000,16768000
07/11/2007,0000,12.60000,12.70000,12.25000,12.30000,8829000
07/12/2007,0000,12.50000,13.15000,12.35000,13.15000,26717000
07/13/2007,0000,14.00000,14.00000,13.00000,13.05000,39320000
07/16/2007,0000,13.25000,13.35000,12.85000,12.95000,22500000
07/17/2007,0000,13.00000,13.25000,12.85000,13.00000,13430000
07/18/2007,0000,13.15000,13.90000,13.15000,13.90000,23123000
07/19/2007,0000,14.85000,14.85000,13.70000,13.80000,39468000
07/20/2007,0000,14.30000,14.50000,13.50000,14.15000,24124000
07/23/2007,0000,14.35000,14.80000,14.20000,14.50000,20118000
07/24/2007,0000,14.70000,15.40000,14.40000,14.90000,28209000
07/25/2007,0000,14.80000,15.65000,14.80000,15.30000,19413000
07/26/2007,0000,15.30000,15.60000,14.25000,14.25000,20701000
07/27/2007,0000,13.30000,13.90000,13.30000,13.30000,16826000
07/30/2007,0000,13.00000,13.50000,12.85000,13.00000,8608000
07/31/2007,0000,13.20000,13.45000,13.10000,13.10000,6996000
08/01/2007,0000,13.10000,13.30000,12.30000,12.30000,7354000
08/02/2007,0000,12.60000,12.70000,11.45000,11.55000,12096000
08/03/2007,0000,11.95000,12.10000,11.75000,12.00000,6626000
08/06/2007,0000,11.70000,12.45000,11.60000,12.35000,7177000
08/07/2007,0000,12.90000,12.90000,12.10000,12.10000,5107000
08/08/2007,0000,12.20000,12.60000,12.10000,12.55000,3745000
08/09/2007,0000,12.80000,12.85000,12.35000,12.40000,4142000
08/10/2007,0000,12.10000,12.10000,11.55000,11.85000,7434000
08/13/2007,0000,11.85000,11.95000,11.25000,11.30000,10138000
08/14/2007,0000,11.30000,11.55000,11.25000,11.30000,4069000
08/15/2007,0000,11.20000,11.40000,10.55000,10.55000,11604000
08/16/2007,0000,10.50000,10.50000,9.82000,9.82000,9756000
08/17/2007,0000,9.80000,10.00000,9.52000,9.82000,7626000
08/20/2007,0000,10.30000,10.40000,9.95000,10.40000,4934000
08/21/2007,0000,10.40000,10.65000,10.10000,10.15000,5154000
08/22/2007,0000,10.25000,10.30000,10.00000,10.00000,2280000
08/23/2007,0000,10.20000,10.70000,10.20000,10.70000,5212000
08/24/2007,0000,10.80000,11.10000,10.60000,10.85000,6650000
08/27/2007,0000,11.30000,11.30000,10.65000,10.95000,3765000
08/28/2007,0000,10.95000,10.95000,10.60000,10.65000,1565000
08/29/2007,0000,10.50000,11.05000,10.35000,11.00000,4646000
08/30/2007,0000,11.10000,11.30000,10.90000,10.90000,3456000
08/31/2007,0000,11.00000,11.50000,10.75000,11.50000,4137000
09/03/2007,0000,11.50000,11.85000,11.25000,11.65000,12017000
09/04/2007,0000,11.70000,11.70000,11.10000,11.10000,4275000
09/05/2007,0000,11.30000,11.40000,11.00000,11.05000,2922000
09/06/2007,0000,10.95000,11.20000,10.85000,11.20000,2471000
09/07/2007,0000,11.35000,11.35000,11.00000,11.00000,2491000
09/10/2007,0000,10.80000,11.10000,10.70000,10.90000,1681000
09/11/2007,0000,11.00000,11.30000,11.00000,11.20000,4259000
09/12/2007,0000,11.30000,11.40000,11.10000,11.15000,2078000
09/13/2007,0000,11.50000,11.85000,11.40000,11.70000,12213000
09/14/2007,0000,11.85000,11.85000,11.50000,11.50000,3925000
09/17/2007,0000,11.65000,11.65000,11.15000,11.15000,2432000
09/19/2007,0000,11.45000,11.45000,11.05000,11.05000,3013000
09/20/2007,0000,11.15000,11.35000,10.95000,11.00000,2441000
09/21/2007,0000,11.05000,11.40000,11.05000,11.35000,3830000
09/26/2007,0000,11.50000,11.75000,11.35000,11.70000,3700000
09/27/2007,0000,11.80000,11.85000,11.50000,11.75000,4885000
09/28/2007,0000,11.75000,12.55000,11.60000,12.55000,19886000
10/01/2007,0000,13.50000,13.50000,12.75000,12.80000,14239000
10/02/2007,0000,12.90000,13.40000,12.80000,12.85000,10158000
10/03/2007,0000,12.85000,13.15000,12.80000,12.95000,8244000
10/04/2007,0000,12.90000,12.95000,12.40000,12.40000,4523000
10/05/2007,0000,12.40000,13.20000,12.35000,13.00000,9014000
10/08/2007,0000,13.00000,13.20000,12.60000,12.60000,5388000
10/09/2007,0000,12.60000,12.80000,12.40000,12.40000,3113000
10/11/2007,0000,12.45000,12.60000,12.30000,12.30000,2176000
10/12/2007,0000,12.30000,12.65000,12.20000,12.20000,3074000
10/15/2007,0000,12.30000,12.45000,11.90000,12.00000,3144000
10/16/2007,0000,12.00000,12.20000,11.85000,12.10000,2224000
10/17/2007,0000,12.10000,12.55000,12.10000,12.25000,3835000
10/18/2007,0000,12.40000,12.40000,12.00000,12.00000,2862000
10/19/2007,0000,12.00000,12.10000,11.80000,11.85000,2083000
10/22/2007,0000,11.25000,11.50000,11.05000,11.30000,3401000
10/23/2007,0000,11.35000,11.50000,11.35000,11.40000,1765000
10/24/2007,0000,11.50000,11.60000,11.35000,11.35000,1679000
10/25/2007,0000,11.40000,11.60000,11.35000,11.45000,1454000
10/26/2007,0000,11.50000,11.60000,11.40000,11.45000,1475000
10/29/2007,0000,11.45000,11.65000,11.35000,11.55000,2892000
10/30/2007,0000,11.60000,11.85000,11.40000,11.85000,2742000
10/31/2007,0000,11.85000,11.90000,11.50000,11.50000,1939000
11/01/2007,0000,11.65000,11.65000,11.10000,11.10000,2580000
11/02/2007,0000,11.05000,11.05000,10.65000,10.80000,2436000
11/05/2007,0000,10.75000,10.80000,10.55000,10.65000,1996000
11/06/2007,0000,10.65000,10.80000,10.60000,10.65000,1227000
11/07/2007,0000,10.70000,10.80000,10.55000,10.55000,1595000
11/08/2007,0000,10.35000,10.35000,9.90000,9.92000,4496000
11/09/2007,0000,9.92000,10.20000,9.31000,9.90000,2559000
11/12/2007,0000,10.05000,10.55000,10.05000,10.55000,4721000
11/13/2007,0000,10.55000,10.55000,10.20000,10.35000,2886000
11/14/2007,0000,10.60000,10.95000,10.45000,10.70000,4629000
11/15/2007,0000,10.60000,10.70000,10.45000,10.50000,1106000
11/16/2007,0000,10.20000,10.45000,10.20000,10.40000,939000
11/19/2007,0000,10.45000,10.70000,10.30000,10.30000,850000
11/20/2007,0000,10.00000,10.15000,9.90000,10.10000,1510000
11/21/2007,0000,10.10000,10.20000,10.00000,10.00000,1392000
11/22/2007,0000,10.00000,10.10000,9.90000,9.96000,1346000
11/23/2007,0000,10.00000,10.10000,9.60000,9.65000,1139000
11/26/2007,0000,9.75000,9.90000,9.70000,9.70000,1124000
11/27/2007,0000,9.60000,9.60000,9.12000,9.31000,2488000
11/28/2007,0000,9.32000,9.45000,9.23000,9.25000,1030000
11/29/2007,0000,9.50000,9.70000,9.36000,9.44000,949000
11/30/2007,0000,9.68000,9.68000,9.45000,9.66000,986000
12/03/2007,0000,9.70000,9.78000,9.70000,9.70000,807000
12/04/2007,0000,9.75000,9.80000,9.62000,9.71000,553000
12/05/2007,0000,9.63000,9.75000,9.61000,9.69000,598000
12/06/2007,0000,9.71000,9.93000,9.71000,9.74000,1445000
12/07/2007,0000,9.78000,9.85000,9.70000,9.70000,828000
12/10/2007,0000,9.65000,9.75000,9.50000,9.50000,1038000
12/11/2007,0000,9.60000,9.75000,9.60000,9.65000,1127000
12/12/2007,0000,9.35000,9.65000,9.35000,9.50000,594000
12/13/2007,0000,9.50000,9.70000,9.25000,9.30000,836000
12/14/2007,0000,9.32000,9.38000,8.72000,8.98000,2619000
12/17/2007,0000,8.36000,8.78000,8.36000,8.36000,3688000
12/18/2007,0000,7.79000,8.36000,7.78000,8.36000,7059000
12/19/2007,0000,8.11000,8.49000,8.11000,8.47000,3380000
12/20/2007,0000,8.52000,8.52000,8.24000,8.43000,2678000
12/21/2007,0000,8.49000,8.49000,8.15000,8.21000,1582000
12/24/2007,0000,8.25000,8.34000,8.24000,8.24000,970000
12/25/2007,0000,8.35000,8.43000,8.28000,8.32000,1188000
12/26/2007,0000,8.32000,8.38000,8.25000,8.28000,742000
12/27/2007,0000,8.28000,8.55000,8.28000,8.45000,1343000
12/28/2007,0000,8.40000,8.80000,8.34000,8.80000,1320000
12/31/2007,0000,8.19000,8.80000,8.19000,8.80000,4195000
01/02/2008,0000,8.61000,9.19000,8.61000,8.92000,2085000
01/03/2008,0000,8.70000,8.79000,8.56000,8.63000,838000
01/04/2008,0000,8.80000,9.23000,8.74000,9.23000,4252000
01/07/2008,0000,8.94000,9.10000,8.70000,8.70000,1964000
01/08/2008,0000,8.70000,8.99000,8.70000,8.75000,1239000
01/09/2008,0000,8.45000,8.74000,8.45000,8.74000,1124000
01/10/2008,0000,8.79000,8.99000,8.79000,8.81000,1181000
01/11/2008,0000,8.87000,8.94000,8.81000,8.85000,655000
01/14/2008,0000,9.15000,9.28000,8.95000,9.28000,2494000
01/15/2008,0000,9.31000,9.65000,9.24000,9.28000,3926000
01/16/2008,0000,9.28000,9.29000,8.99000,9.01000,1469000
01/17/2008,0000,9.12000,9.18000,8.91000,8.96000,1372000
01/18/2008,0000,8.74000,9.10000,8.74000,9.05000,797000
01/21/2008,0000,9.05000,9.29000,9.05000,9.19000,828000
01/22/2008,0000,8.55000,8.75000,8.55000,8.58000,2164000
01/23/2008,0000,8.60000,8.85000,8.40000,8.73000,3419000
01/24/2008,0000,9.15000,9.15000,8.82000,9.00000,2048000
01/25/2008,0000,9.16000,9.16000,8.91000,9.02000,1341000
01/28/2008,0000,9.07000,9.07000,8.80000,8.88000,890000
01/29/2008,0000,8.88000,9.13000,8.80000,8.87000,1086000
01/30/2008,0000,9.00000,9.05000,8.76000,9.05000,971000
01/31/2008,0000,9.15000,9.15000,8.81000,8.99000,842000
02/01/2008,0000,8.82000,9.06000,8.81000,8.92000,2991000
02/12/2008,0000,8.89000,9.05000,8.83000,8.93000,428000
02/13/2008,0000,9.08000,9.25000,9.00000,9.12000,1277000
02/14/2008,0000,9.20000,9.27000,9.00000,9.20000,1069000
02/15/2008,0000,9.20000,9.26000,9.15000,9.19000,875000
02/18/2008,0000,9.22000,9.29000,9.14000,9.27000,1530000
02/19/2008,0000,9.61000,9.61000,9.36000,9.41000,1392000
02/20/2008,0000,9.40000,9.40000,9.13000,9.14000,931000
02/21/2008,0000,9.26000,9.35000,9.14000,9.20000,1099000
02/22/2008,0000,9.20000,9.37000,9.18000,9.36000,1395000
02/25/2008,0000,9.48000,9.98000,9.48000,9.89000,4061000
02/26/2008,0000,10.15000,10.15000,9.50000,9.73000,1650000
02/27/2008,0000,9.73000,9.95000,9.69000,9.73000,1684000
02/29/2008,0000,9.72000,9.96000,9.72000,9.81000,1460000
03/03/2008,0000,9.60000,10.45000,9.60000,10.45000,6487000
03/04/2008,0000,10.60000,11.15000,10.30000,10.90000,10843000
03/05/2008,0000,10.95000,11.25000,10.65000,10.95000,5085000
03/06/2008,0000,10.90000,11.35000,10.70000,10.95000,7512000
03/07/2008,0000,10.95000,11.30000,10.70000,10.75000,3353000
03/10/2008,0000,10.75000,10.90000,10.25000,10.25000,2133000
03/11/2008,0000,10.05000,10.50000,10.05000,10.50000,1783000
03/12/2008,0000,10.95000,10.95000,10.50000,10.50000,1771000
03/13/2008,0000,10.60000,10.60000,10.15000,10.15000,1469000
03/14/2008,0000,10.30000,10.40000,9.90000,10.00000,1926000
03/17/2008,0000,9.82000,10.10000,9.71000,10.05000,1526000
03/18/2008,0000,10.25000,10.25000,9.93000,10.05000,900000
03/19/2008,0000,10.15000,10.25000,10.00000,10.05000,1069000
03/20/2008,0000,10.20000,10.20000,10.00000,10.20000,1060000
03/21/2008,0000,10.40000,10.50000,10.20000,10.30000,1866000
03/24/2008,0000,11.00000,11.00000,10.50000,10.75000,3715000
03/25/2008,0000,10.85000,10.85000,10.50000,10.50000,2253000
03/26/2008,0000,10.70000,10.95000,10.50000,10.85000,3203000
03/27/2008,0000,10.80000,11.20000,10.70000,10.90000,4086000
03/28/2008,0000,10.90000,11.15000,10.80000,11.00000,3152000
03/31/2008,0000,11.10000,11.20000,10.90000,11.10000,2601000
04/01/2008,0000,11.40000,11.85000,11.05000,11.20000,15977000
04/02/2008,0000,11.10000,11.30000,11.00000,11.15000,3090000
04/03/2008,0000,11.15000,11.25000,10.85000,10.90000,1725000
04/07/2008,0000,10.90000,11.30000,10.90000,11.10000,1483000
04/08/2008,0000,11.10000,11.25000,11.05000,11.20000,806000
04/09/2008,0000,11.20000,11.40000,11.10000,11.25000,1959000
04/10/2008,0000,11.25000,11.40000,11.10000,11.25000,2191000
04/11/2008,0000,11.35000,11.60000,11.25000,11.55000,4932000
04/14/2008,0000,11.60000,12.20000,11.30000,12.20000,11639000
04/15/2008,0000,12.50000,13.05000,12.45000,13.05000,27265000
04/16/2008,0000,13.35000,13.75000,12.90000,13.05000,23835000
04/17/2008,0000,13.40000,13.95000,12.90000,13.50000,25649000
04/18/2008,0000,13.50000,14.20000,13.50000,13.80000,20748000
04/21/2008,0000,14.10000,14.20000,13.60000,13.60000,14887000
04/22/2008,0000,13.70000,14.55000,13.70000,14.55000,26894000
04/23/2008,0000,14.55000,14.55000,13.80000,13.90000,16112000
04/24/2008,0000,14.10000,14.50000,14.00000,14.00000,13454000
04/25/2008,0000,14.05000,14.30000,13.05000,13.05000,17558000
04/28/2008,0000,13.05000,13.35000,12.55000,13.00000,16788000
04/29/2008,0000,13.00000,13.15000,12.40000,12.50000,8326000
04/30/2008,0000,12.60000,12.85000,12.40000,12.55000,5504000
05/02/2008,0000,12.65000,12.85000,12.10000,12.30000,8468000
05/05/2008,0000,12.30000,13.15000,12.30000,13.10000,12205000
05/06/2008,0000,13.10000,13.25000,12.20000,12.25000,8472000
05/07/2008,0000,12.40000,12.90000,12.35000,12.55000,4213000
05/08/2008,0000,12.40000,13.25000,12.40000,13.10000,6460000
05/09/2008,0000,13.10000,13.50000,12.90000,13.00000,10573000
05/12/2008,0000,13.30000,13.30000,13.00000,13.10000,4532000
05/13/2008,0000,13.10000,13.40000,12.95000,13.00000,3875000
05/14/2008,0000,13.00000,13.35000,13.00000,13.25000,5699000
05/15/2008,0000,13.30000,13.90000,13.25000,13.60000,17322000
05/16/2008,0000,13.70000,13.80000,13.25000,13.25000,6702000
05/19/2008,0000,13.30000,13.70000,13.25000,13.40000,7945000
05/20/2008,0000,13.85000,14.30000,13.85000,14.30000,48626000
05/21/2008,0000,14.40000,15.30000,14.40000,15.30000,73711000
05/22/2008,0000,15.50000,16.30000,14.60000,14.75000,59935000
05/23/2008,0000,14.75000,15.30000,14.30000,14.30000,30253000
05/26/2008,0000,14.30000,14.45000,13.30000,13.30000,15279000
05/27/2008,0000,13.30000,13.60000,13.10000,13.25000,15134000
05/28/2008,0000,13.60000,13.60000,12.45000,12.45000,7080000
05/29/2008,0000,12.70000,13.00000,12.65000,12.75000,8895000
05/30/2008,0000,12.85000,12.95000,11.95000,12.30000,8429000
06/02/2008,0000,12.40000,12.50000,12.10000,12.30000,3570000
06/03/2008,0000,12.20000,12.80000,12.20000,12.40000,6066000
06/04/2008,0000,12.50000,12.75000,12.40000,12.65000,3945000
06/05/2008,0000,12.70000,13.10000,12.50000,13.00000,7743000
06/06/2008,0000,13.05000,13.40000,12.80000,12.80000,9742000
06/10/2008,0000,12.80000,13.30000,12.80000,13.30000,12353000
06/11/2008,0000,13.20000,13.20000,12.45000,12.50000,10873000
06/12/2008,0000,12.20000,12.25000,11.65000,11.65000,7221000
06/13/2008,0000,11.85000,11.90000,10.85000,11.75000,7886000
06/16/2008,0000,12.00000,12.15000,11.75000,11.75000,4288000
06/17/2008,0000,11.80000,11.95000,11.60000,11.90000,3095000
06/18/2008,0000,11.90000,12.70000,11.80000,12.70000,8416000
06/19/2008,0000,12.45000,13.00000,12.20000,12.30000,9266000
06/20/2008,0000,12.40000,12.50000,11.60000,11.60000,5813000
06/23/2008,0000,11.00000,11.30000,10.90000,11.15000,4458000
06/24/2008,0000,11.15000,11.45000,11.00000,11.00000,3524000
06/25/2008,0000,11.00000,11.40000,10.60000,11.40000,4586000
06/26/2008,0000,11.50000,11.75000,11.30000,11.35000,2908000
06/27/2008,0000,10.70000,11.00000,10.70000,10.70000,3708000
06/30/2008,0000,10.75000,11.05000,10.30000,10.40000,5291000
07/01/2008,0000,10.40000,10.50000,9.68000,9.68000,7106000
07/02/2008,0000,9.50000,10.15000,9.38000,9.89000,3184000
07/03/2008,0000,9.62000,10.55000,9.60000,10.55000,6489000
07/04/2008,0000,10.55000,10.85000,10.20000,10.20000,5102000
07/07/2008,0000,10.30000,10.80000,10.20000,10.70000,2185000
07/08/2008,0000,10.60000,11.10000,10.15000,10.20000,4915000
07/09/2008,0000,10.50000,10.65000,10.35000,10.50000,2767000
07/10/2008,0000,10.30000,10.65000,10.25000,10.55000,3548000
07/11/2008,0000,10.60000,11.15000,10.45000,11.00000,9648000
07/14/2008,0000,11.00000,11.30000,10.85000,10.90000,3654000
07/15/2008,0000,10.80000,10.90000,10.15000,10.15000,4151000
07/16/2008,0000,10.20000,10.35000,9.70000,10.10000,8208000
07/17/2008,0000,10.40000,10.80000,10.40000,10.70000,6704000
07/18/2008,0000,10.90000,11.00000,10.15000,10.15000,4779000
07/21/2008,0000,10.45000,10.45000,9.96000,10.15000,5527000
07/22/2008,0000,10.00000,10.30000,9.97000,10.15000,2030000
07/23/2008,0000,10.30000,10.75000,10.25000,10.65000,5678000
07/24/2008,0000,10.80000,10.85000,10.60000,10.65000,3124000
07/25/2008,0000,10.45000,10.95000,10.40000,10.65000,4012000
07/29/2008,0000,10.75000,10.75000,10.20000,10.20000,2240000
07/30/2008,0000,10.40000,10.45000,10.15000,10.15000,2334000
07/31/2008,0000,10.25000,10.35000,9.85000,10.00000,2266000
08/01/2008,0000,9.90000,10.05000,9.83000,9.90000,1603000
08/04/2008,0000,9.99000,10.00000,9.70000,9.71000,1412000
08/05/2008,0000,9.76000,9.86000,9.15000,9.30000,7896000
08/06/2008,0000,9.45000,9.73000,9.45000,9.68000,2550000
08/07/2008,0000,9.68000,10.25000,9.68000,10.20000,2792000
08/08/2008,0000,10.20000,10.50000,10.10000,10.45000,3633000
08/11/2008,0000,11.00000,11.00000,10.70000,10.80000,2703000
08/12/2008,0000,10.75000,10.90000,10.50000,10.60000,2572000
08/13/2008,0000,10.50000,10.70000,10.50000,10.70000,1599000
08/14/2008,0000,10.70000,11.00000,10.70000,10.70000,2627000
08/15/2008,0000,10.75000,10.85000,10.50000,10.60000,1535000
08/18/2008,0000,10.60000,10.70000,10.05000,10.05000,1260000
08/19/2008,0000,9.90000,10.20000,9.85000,10.15000,1366000
08/20/2008,0000,10.15000,10.60000,10.15000,10.50000,2643000
08/21/2008,0000,10.50000,10.70000,10.15000,10.15000,1372000
08/22/2008,0000,10.40000,10.50000,10.15000,10.20000,1160000
08/25/2008,0000,10.30000,10.50000,10.30000,10.35000,928000
08/26/2008,0000,10.20000,10.30000,10.10000,10.15000,765000
08/27/2008,0000,10.15000,10.45000,10.15000,10.40000,1095000
08/28/2008,0000,10.50000,10.50000,10.35000,10.35000,1455000
08/29/2008,0000,10.45000,10.55000,10.35000,10.45000,941000
09/01/2008,0000,10.80000,10.95000,10.50000,10.85000,6127000
09/02/2008,0000,10.85000,10.85000,10.30000,10.40000,2747000
09/03/2008,0000,10.55000,10.55000,9.75000,9.80000,3373000
09/04/2008,0000,9.80000,9.96000,9.12000,9.18000,5493000
09/05/2008,0000,8.54000,9.17000,8.54000,9.04000,3843000
09/08/2008,0000,9.60000,9.67000,9.36000,9.67000,1375000
09/09/2008,0000,9.76000,9.84000,9.60000,9.62000,2407000
09/10/2008,0000,9.90000,10.25000,9.83000,10.20000,4034000
09/11/2008,0000,10.15000,10.30000,9.95000,10.00000,2751000
09/12/2008,0000,9.30000,9.70000,9.30000,9.65000,15216000
09/15/2008,0000,9.40000,9.40000,8.98000,9.15000,6476000
09/16/2008,0000,8.52000,8.66000,8.51000,8.51000,1817000
09/17/2008,0000,8.51000,8.99000,7.92000,7.92000,7869000
09/18/2008,0000,7.37000,7.92000,7.37000,7.92000,8473000
09/19/2008,0000,8.33000,8.40000,8.05000,8.21000,4673000
09/22/2008,0000,8.25000,8.37000,8.08000,8.35000,6824000
09/23/2008,0000,8.21000,8.60000,8.12000,8.53000,9471000
09/24/2008,0000,8.46000,8.75000,8.34000,8.51000,10902000
09/25/2008,0000,8.45000,8.57000,8.32000,8.37000,3535000
09/26/2008,0000,8.54000,8.65000,7.83000,8.00000,7272000
09/30/2008,0000,7.44000,7.78000,7.44000,7.78000,2996000
10/01/2008,0000,7.90000,7.99000,7.60000,7.74000,1893000
10/02/2008,0000,7.80000,7.95000,7.65000,7.74000,2401000
10/03/2008,0000,7.45000,7.95000,7.45000,7.95000,1776000
10/06/2008,0000,7.80000,7.85000,7.65000,7.85000,1848000
10/07/2008,0000,7.42000,8.00000,7.42000,8.00000,1232000
10/08/2008,0000,7.71000,7.80000,7.44000,7.44000,2054000
10/09/2008,0000,7.58000,7.85000,7.40000,7.60000,3177000
10/13/2008,0000,7.34000,7.60000,7.34000,7.60000,2804000
10/14/2008,0000,8.13000,8.13000,8.03000,8.13000,3371000
10/15/2008,0000,8.03000,8.28000,8.03000,8.14000,1350000
10/16/2008,0000,7.86000,7.98000,7.86000,7.90000,1995000
10/17/2008,0000,8.07000,8.30000,7.92000,7.98000,2612000
10/20/2008,0000,7.95000,8.02000,7.71000,7.98000,1508000
10/21/2008,0000,8.15000,8.25000,7.95000,8.05000,2022000
10/22/2008,0000,7.85000,8.15000,7.77000,7.92000,1892000
10/23/2008,0000,7.65000,7.80000,7.65000,7.80000,1427000
10/24/2008,0000,7.55000,7.63000,7.53000,7.60000,1428000
10/27/2008,0000,7.07000,7.36000,7.07000,7.19000,2101000
10/28/2008,0000,6.70000,6.99000,6.69000,6.98000,4878000
10/29/2008,0000,7.40000,7.43000,6.50000,6.97000,7073000
10/30/2008,0000,6.49000,7.25000,6.49000,7.18000,4032000
10/31/2008,0000,7.67000,7.68000,7.32000,7.68000,4447000
11/03/2008,0000,8.21000,8.21000,8.04000,8.21000,3006000
11/04/2008,0000,8.21000,8.50000,8.04000,8.20000,4515000
11/05/2008,0000,8.33000,8.48000,8.06000,8.08000,4997000
11/06/2008,0000,7.58000,7.80000,7.52000,7.52000,3129000
11/07/2008,0000,7.20000,8.00000,7.20000,7.94000,2095000
11/10/2008,0000,7.96000,8.20000,7.80000,8.12000,2771000
11/11/2008,0000,8.10000,8.14000,7.77000,7.86000,2065000
11/12/2008,0000,7.90000,7.98000,7.65000,7.73000,1677000
11/13/2008,0000,7.30000,7.59000,7.19000,7.21000,2726000
11/14/2008,0000,7.40000,7.46000,7.21000,7.22000,2267000
11/17/2008,0000,7.10000,7.32000,7.05000,7.28000,1346000
11/18/2008,0000,7.25000,7.25000,7.00000,7.04000,1549000
11/19/2008,0000,7.05000,7.17000,7.02000,7.06000,1794000
11/20/2008,0000,6.80000,7.00000,6.58000,6.60000,1896000
11/21/2008,0000,6.30000,6.88000,6.14000,6.78000,3736000
11/24/2008,0000,6.73000,6.95000,6.70000,6.84000,1465000
11/25/2008,0000,7.02000,7.15000,7.00000,7.00000,1205000
11/26/2008,0000,7.10000,7.20000,7.03000,7.12000,939000
11/27/2008,0000,7.24000,7.61000,7.24000,7.61000,3201000
11/28/2008,0000,7.70000,7.98000,7.54000,7.60000,4574000
12/01/2008,0000,7.60000,7.86000,7.56000,7.71000,2515000
12/02/2008,0000,7.30000,7.45000,7.22000,7.30000,1379000
12/03/2008,0000,7.35000,7.68000,7.35000,7.45000,2956000
12/04/2008,0000,7.50000,7.55000,7.22000,7.22000,1799000
12/05/2008,0000,7.21000,7.24000,7.06000,7.10000,1044000
12/08/2008,0000,7.15000,7.41000,7.15000,7.40000,1869000
12/09/2008,0000,7.45000,7.50000,7.30000,7.30000,1608000
12/10/2008,0000,7.40000,7.55000,7.30000,7.53000,1948000
12/11/2008,0000,7.60000,7.83000,7.58000,7.60000,3321000
12/12/2008,0000,7.80000,8.00000,7.58000,7.80000,8963000
12/15/2008,0000,8.34000,8.34000,8.34000,8.34000,4024000
12/16/2008,0000,8.44000,8.49000,8.11000,8.20000,9622000
12/17/2008,0000,8.33000,8.40000,8.15000,8.17000,5515000
12/18/2008,0000,8.10000,8.35000,8.10000,8.33000,4828000
12/19/2008,0000,8.25000,8.33000,8.17000,8.20000,2435000
12/22/2008,0000,8.20000,8.28000,7.73000,7.88000,2553000
12/23/2008,0000,7.78000,7.84000,7.51000,7.53000,2599000
12/24/2008,0000,7.46000,7.83000,7.40000,7.83000,1659000
12/25/2008,0000,7.85000,8.28000,7.85000,8.05000,5909000
12/26/2008,0000,8.05000,8.15000,7.85000,7.90000,2092000
12/29/2008,0000,7.90000,7.90000,7.72000,7.72000,1046000
12/30/2008,0000,7.75000,7.97000,7.75000,7.89000,2274000
12/31/2008,0000,8.00000,8.00000,7.76000,7.80000,1559000
01/05/2009,0000,7.95000,8.10000,7.91000,7.91000,2124000
01/06/2009,0000,7.95000,8.10000,7.92000,7.95000,1876000
01/07/2009,0000,8.00000,8.18000,8.00000,8.08000,2386000
01/08/2009,0000,8.00000,8.06000,7.60000,7.60000,1754000
01/09/2009,0000,7.71000,7.84000,7.60000,7.60000,1045000
01/12/2009,0000,7.60000,7.69000,7.50000,7.53000,1049000
01/13/2009,0000,7.50000,7.62000,7.50000,7.59000,506000
01/14/2009,0000,7.62000,7.67000,7.56000,7.56000,751000
01/15/2009,0000,7.48000,7.48000,7.24000,7.26000,1138000
01/16/2009,0000,7.30000,7.42000,7.27000,7.33000,884000
01/19/2009,0000,7.45000,7.45000,7.30000,7.33000,804000
01/20/2009,0000,7.28000,7.28000,7.07000,7.15000,956000
01/21/2009,0000,6.91000,7.16000,6.91000,7.10000,956000
02/02/2009,0000,6.96000,7.19000,6.96000,7.16000,358000
02/03/2009,0000,7.20000,7.35000,7.19000,7.35000,689000
02/04/2009,0000,7.44000,7.44000,7.30000,7.34000,599000
02/05/2009,0000,7.20000,7.34000,7.20000,7.34000,476000
02/06/2009,0000,7.34000,7.45000,7.30000,7.31000,830000
02/09/2009,0000,7.38000,7.51000,7.34000,7.34000,1309000
02/10/2009,0000,7.45000,7.45000,7.35000,7.35000,381000
02/11/2009,0000,7.03000,7.24000,7.03000,7.18000,736000
02/12/2009,0000,7.59000,7.59000,7.35000,7.43000,2373000
02/13/2009,0000,7.48000,7.50000,7.36000,7.40000,947000
02/16/2009,0000,7.40000,7.46000,7.36000,7.41000,769000
02/17/2009,0000,7.40000,7.41000,7.28000,7.30000,821000
02/18/2009,0000,7.30000,7.30000,7.18000,7.22000,840000
02/19/2009,0000,7.11000,7.20000,7.05000,7.09000,1081000
02/20/2009,0000,7.08000,7.09000,6.98000,6.99000,1141000
02/23/2009,0000,6.95000,7.05000,6.94000,7.02000,1093000
02/24/2009,0000,6.95000,6.98000,6.90000,6.91000,773000
02/25/2009,0000,6.93000,7.08000,6.93000,7.00000,814000
02/26/2009,0000,7.00000,7.12000,6.98000,7.02000,891000
02/27/2009,0000,7.05000,7.08000,7.03000,7.03000,493000
03/02/2009,0000,7.00000,7.08000,6.96000,7.00000,949000
03/03/2009,0000,7.00000,7.49000,7.00000,7.49000,4193000
03/04/2009,0000,7.49000,7.57000,7.35000,7.50000,3238000
03/05/2009,0000,7.60000,7.60000,7.45000,7.49000,1970000
03/06/2009,0000,7.40000,7.47000,7.35000,7.37000,1491000
03/09/2009,0000,7.37000,7.43000,7.37000,7.43000,618000
03/10/2009,0000,7.48000,7.64000,7.45000,7.52000,1993000
03/11/2009,0000,7.60000,7.75000,7.55000,7.63000,3207000
03/12/2009,0000,7.70000,8.15000,7.65000,8.00000,4736000
03/13/2009,0000,8.23000,8.33000,8.01000,8.01000,4309000
03/16/2009,0000,8.15000,8.17000,8.00000,8.00000,3286000
03/17/2009,0000,8.11000,8.14000,7.90000,7.97000,2850000
03/18/2009,0000,8.07000,8.07000,7.95000,7.97000,2182000
03/19/2009,0000,8.00000,8.19000,8.00000,8.03000,4131000
03/20/2009,0000,8.11000,8.26000,8.03000,8.03000,3583000
03/23/2009,0000,8.03000,8.20000,8.03000,8.12000,2198000
03/24/2009,0000,8.20000,8.65000,8.16000,8.60000,13677000
03/25/2009,0000,8.59000,8.64000,8.40000,8.47000,5512000
03/26/2009,0000,8.48000,8.65000,8.40000,8.44000,5849000
03/27/2009,0000,8.47000,8.65000,8.47000,8.51000,5602000
03/30/2009,0000,8.51000,8.51000,8.10000,8.13000,3966000
03/31/2009,0000,8.13000,8.22000,8.08000,8.10000,2276000
04/01/2009,0000,8.21000,8.36000,8.20000,8.31000,3717000
04/02/2009,0000,8.45000,8.89000,8.44000,8.89000,11990000
04/03/2009,0000,9.13000,9.16000,8.75000,8.75000,9516000
04/06/2009,0000,9.08000,9.08000,8.75000,8.76000,5401000
04/07/2009,0000,8.66000,9.20000,8.61000,9.05000,8507000
04/08/2009,0000,8.94000,9.22000,8.71000,8.73000,6727000
04/09/2009,0000,8.81000,9.23000,8.81000,9.23000,9425000
04/10/2009,0000,9.23000,9.69000,9.23000,9.34000,10642000
04/13/2009,0000,9.35000,9.49000,9.26000,9.26000,7163000
04/14/2009,0000,9.26000,9.38000,9.01000,9.07000,3912000
04/15/2009,0000,9.07000,9.17000,8.91000,8.96000,3460000
04/16/2009,0000,9.08000,9.19000,9.04000,9.09000,3721000
04/17/2009,0000,9.20000,9.29000,8.46000,8.51000,8103000
04/20/2009,0000,8.51000,8.78000,8.40000,8.70000,4796000
04/21/2009,0000,8.70000,8.83000,8.50000,8.78000,3347000
04/22/2009,0000,8.80000,8.95000,8.76000,8.78000,3449000
04/23/2009,0000,8.80000,8.85000,8.63000,8.76000,2580000
04/24/2009,0000,8.82000,9.07000,8.80000,9.00000,3767000
04/27/2009,0000,9.15000,9.60000,9.02000,9.53000,15616000
04/28/2009,0000,9.53000,9.53000,8.87000,8.87000,7677000
04/29/2009,0000,8.87000,9.36000,8.49000,9.03000,10219000
04/30/2009,0000,9.50000,9.66000,9.20000,9.66000,14888000
05/04/2009,0000,10.30000,10.30000,10.30000,10.30000,4854000
05/05/2009,0000,11.00000,11.00000,11.00000,11.00000,4021000
05/06/2009,0000,11.75000,11.75000,11.65000,11.75000,36241000
05/07/2009,0000,12.40000,12.55000,11.90000,12.55000,41282000
05/08/2009,0000,12.60000,12.65000,12.10000,12.60000,15418000
05/11/2009,0000,12.60000,13.45000,12.20000,13.00000,24591000
05/12/2009,0000,12.50000,12.75000,12.10000,12.25000,12753000
05/13/2009,0000,12.40000,12.70000,12.30000,12.40000,13078000
05/14/2009,0000,12.10000,13.20000,12.00000,13.00000,16605000
05/15/2009,0000,13.05000,13.35000,12.85000,13.10000,16318000
05/18/2009,0000,12.70000,13.70000,12.70000,13.40000,18405000
05/19/2009,0000,13.60000,13.70000,12.80000,12.90000,13375000
05/20/2009,0000,12.90000,13.40000,12.80000,12.90000,11509000
05/21/2009,0000,13.00000,13.20000,12.80000,12.90000,8259000
05/22/2009,0000,12.85000,13.10000,12.75000,12.90000,9051000
05/25/2009,0000,13.00000,13.80000,12.70000,13.80000,30162000
05/26/2009,0000,14.00000,14.15000,13.20000,13.30000,30969000
05/27/2009,0000,13.50000,13.75000,13.30000,13.35000,14612000
06/01/2009,0000,13.45000,13.70000,13.10000,13.20000,12325000
06/02/2009,0000,13.40000,13.60000,12.80000,12.80000,10970000
06/03/2009,0000,12.60000,12.90000,11.95000,12.10000,9870000
06/04/2009,0000,12.00000,12.50000,11.95000,12.50000,5718000
06/05/2009,0000,12.65000,12.75000,12.40000,12.45000,5506000
06/08/2009,0000,12.90000,12.90000,12.05000,12.10000,5311000
06/09/2009,0000,12.10000,12.10000,11.30000,11.30000,10836000
06/10/2009,0000,11.20000,11.45000,10.65000,11.10000,7362000
06/11/2009,0000,11.00000,11.35000,10.85000,11.25000,5574000
06/12/2009,0000,11.40000,11.60000,11.20000,11.30000,6195000
06/15/2009,0000,11.00000,11.15000,10.55000,10.55000,5838000
06/16/2009,0000,10.30000,10.60000,10.15000,10.50000,5994000
06/17/2009,0000,10.75000,10.75000,10.40000,10.40000,2815000
06/18/2009,0000,10.45000,10.65000,10.25000,10.30000,2955000
06/19/2009,0000,10.30000,10.70000,10.30000,10.65000,2612000
06/22/2009,0000,10.75000,11.00000,10.60000,10.95000,2973000
06/23/2009,0000,10.75000,10.85000,10.50000,10.60000,1699000
06/24/2009,0000,10.65000,10.95000,10.45000,10.70000,4637000
06/25/2009,0000,10.70000,11.00000,10.70000,10.85000,3540000
06/26/2009,0000,10.85000,11.10000,10.70000,10.70000,2922000
06/29/2009,0000,10.70000,10.90000,10.55000,10.60000,1601000
06/30/2009,0000,10.65000,11.30000,10.65000,11.30000,11467000
07/01/2009,0000,11.40000,11.40000,11.10000,11.30000,6654000
07/02/2009,0000,11.35000,11.75000,11.20000,11.65000,8095000
07/03/2009,0000,11.30000,11.60000,11.30000,11.40000,3396000
07/06/2009,0000,11.60000,11.85000,11.45000,11.70000,7034000
07/07/2009,0000,11.85000,11.85000,11.50000,11.55000,3001000
07/08/2009,0000,11.55000,11.55000,11.35000,11.40000,2904000
07/09/2009,0000,11.40000,11.75000,11.40000,11.55000,3308000
07/10/2009,0000,11.60000,11.75000,11.40000,11.40000,3496000
07/13/2009,0000,11.35000,11.40000,10.65000,10.65000,4843000
07/14/2009,0000,10.80000,10.95000,10.65000,10.95000,2019000
07/15/2009,0000,10.95000,11.60000,10.85000,11.20000,5274000
07/16/2009,0000,11.50000,11.55000,11.15000,11.30000,4349000
07/17/2009,0000,11.95000,12.00000,11.65000,11.80000,14103000
07/20/2009,0000,12.00000,12.00000,11.70000,11.80000,5169000
07/21/2009,0000,12.00000,12.15000,11.80000,11.85000,6969000
07/22/2009,0000,11.90000,12.15000,11.70000,11.75000,7256000
07/23/2009,0000,11.80000,11.95000,11.60000,11.65000,3742000
07/24/2009,0000,11.70000,11.85000,11.40000,11.40000,3814000
07/27/2009,0000,11.50000,11.65000,11.40000,11.60000,2307000
07/28/2009,0000,11.60000,11.90000,11.60000,11.70000,2885000
07/29/2009,0000,11.70000,11.90000,11.60000,11.60000,3474000
07/30/2009,0000,11.60000,11.75000,11.50000,11.65000,4772000
07/31/2009,0000,11.75000,12.10000,11.75000,11.80000,6181000
08/03/2009,0000,11.80000,12.40000,11.80000,12.30000,8661000
08/04/2009,0000,12.40000,12.50000,11.80000,11.80000,9039000
08/05/2009,0000,11.85000,11.90000,11.35000,11.40000,4297000
08/06/2009,0000,11.40000,11.55000,11.20000,11.35000,3300000
08/10/2009,0000,11.35000,11.60000,11.30000,11.50000,1226000
08/11/2009,0000,11.50000,11.55000,11.35000,11.45000,1543000
08/12/2009,0000,11.45000,11.70000,11.40000,11.50000,1611000
08/13/2009,0000,11.70000,11.90000,11.60000,11.80000,3137000
08/14/2009,0000,11.95000,12.15000,11.80000,11.85000,6078000
08/17/2009,0000,11.85000,12.25000,11.75000,12.15000,10223000
08/18/2009,0000,12.00000,12.05000,11.45000,11.70000,6025000
08/19/2009,0000,11.80000,11.90000,11.65000,11.70000,1846000
08/20/2009,0000,11.70000,11.70000,11.10000,11.20000,4192000
08/21/2009,0000,11.25000,11.50000,11.10000,11.20000,2788000
08/24/2009,0000,11.50000,11.70000,11.40000,11.70000,3672000
08/25/2009,0000,11.65000,12.20000,11.65000,11.90000,10297000
08/26/2009,0000,12.00000,12.20000,11.80000,12.05000,9246000
08/27/2009,0000,12.05000,12.15000,11.70000,11.85000,7519000
08/28/2009,0000,12.65000,12.65000,12.55000,12.65000,22060000
08/31/2009,0000,12.65000,12.80000,12.50000,12.75000,13049000
09/01/2009,0000,12.70000,12.95000,12.65000,12.75000,12811000
09/02/2009,0000,12.75000,12.90000,12.55000,12.80000,8093000
09/03/2009,0000,12.90000,13.30000,12.85000,12.95000,12352000
09/04/2009,0000,13.00000,13.10000,12.75000,12.80000,6850000
09/07/2009,0000,12.90000,13.30000,12.80000,13.15000,11505000
09/08/2009,0000,13.25000,13.30000,12.90000,12.90000,6533000
09/09/2009,0000,12.90000,13.15000,12.90000,13.00000,5674000
09/10/2009,0000,13.30000,13.35000,12.90000,12.95000,6033000
09/11/2009,0000,12.90000,13.05000,12.85000,12.90000,4069000
09/14/2009,0000,13.10000,13.10000,12.90000,13.00000,4338000
09/15/2009,0000,13.10000,13.10000,12.90000,13.00000,8076000
09/16/2009,0000,12.40000,12.60000,12.40000,12.55000,8419000
09/17/2009,0000,12.65000,12.70000,12.45000,12.45000,4974000
09/18/2009,0000,12.45000,12.75000,12.45000,12.65000,6654000
09/21/2009,0000,12.70000,12.85000,12.60000,12.60000,6453000
09/22/2009,0000,12.60000,12.75000,12.50000,12.50000,7318000
09/23/2009,0000,12.60000,12.65000,12.20000,12.20000,7113000
09/24/2009,0000,12.20000,12.40000,12.10000,12.30000,5239000
09/25/2009,0000,12.30000,12.70000,12.30000,12.55000,5667000
09/28/2009,0000,12.70000,12.70000,12.40000,12.45000,3855000
09/29/2009,0000,12.65000,12.65000,12.45000,12.50000,3966000
09/30/2009,0000,12.60000,13.35000,12.50000,13.35000,35174000
10/01/2009,0000,13.80000,14.25000,13.60000,13.80000,44488000
10/02/2009,0000,13.70000,14.20000,13.65000,14.10000,28921000
10/05/2009,0000,14.50000,14.70000,14.25000,14.30000,28598000
10/06/2009,0000,14.50000,15.30000,14.50000,15.30000,35294000
10/07/2009,0000,15.60000,15.90000,15.10000,15.25000,48763000
10/08/2009,0000,15.25000,15.60000,14.80000,15.20000,33239000
10/09/2009,0000,15.55000,15.65000,15.00000,15.20000,18952000
10/12/2009,0000,15.30000,15.65000,15.15000,15.55000,19772000
10/13/2009,0000,15.35000,15.80000,15.20000,15.50000,20714000
10/14/2009,0000,15.60000,16.55000,15.35000,16.55000,48758000
10/15/2009,0000,17.00000,17.40000,16.35000,16.50000,59073000
10/16/2009,0000,16.65000,16.75000,16.40000,16.50000,19200000
10/19/2009,0000,16.40000,16.90000,16.30000,16.75000,20138000
10/20/2009,0000,16.75000,16.80000,16.10000,16.15000,19295000
10/21/2009,0000,16.00000,16.60000,16.00000,16.50000,19243000
10/22/2009,0000,16.75000,17.25000,16.65000,16.90000,39349000
10/23/2009,0000,17.10000,17.20000,16.70000,16.85000,19324000
10/26/2009,0000,17.20000,17.30000,16.85000,16.85000,17325000
10/27/2009,0000,16.85000,16.85000,16.20000,16.40000,12472000
10/28/2009,0000,16.35000,16.85000,16.25000,16.35000,11976000
10/29/2009,0000,15.70000,16.00000,15.25000,15.45000,23225000
10/30/2009,0000,15.65000,15.65000,14.85000,15.00000,14691000
11/02/2009,0000,14.40000,15.05000,14.40000,14.95000,8352000
11/03/2009,0000,15.15000,15.45000,15.10000,15.35000,9716000
11/04/2009,0000,15.40000,15.85000,15.35000,15.80000,14208000
11/05/2009,0000,15.80000,15.80000,15.10000,15.10000,9767000
11/06/2009,0000,15.40000,15.45000,15.15000,15.15000,10096000
11/09/2009,0000,15.35000,15.40000,15.20000,15.25000,5145000
11/10/2009,0000,15.45000,15.75000,15.35000,15.35000,8410000
11/11/2009,0000,15.40000,15.50000,15.30000,15.35000,4140000
11/12/2009,0000,15.45000,15.80000,15.35000,15.50000,9928000
11/13/2009,0000,15.50000,15.65000,15.35000,15.45000,5366000
11/16/2009,0000,15.50000,15.65000,15.40000,15.55000,6513000
11/17/2009,0000,15.70000,15.80000,15.55000,15.55000,8882000
11/18/2009,0000,15.55000,16.20000,15.55000,15.90000,17485000
11/19/2009,0000,16.05000,16.05000,15.60000,15.65000,7205000
11/20/2009,0000,15.60000,15.95000,15.45000,15.60000,11390000
11/23/2009,0000,15.60000,15.80000,15.40000,15.45000,11917000
11/24/2009,0000,15.55000,15.95000,15.50000,15.70000,12419000
11/25/2009,0000,15.70000,15.80000,15.50000,15.50000,5980000
11/26/2009,0000,15.50000,15.75000,15.40000,15.40000,6330000
11/27/2009,0000,15.20000,15.20000,14.80000,14.80000,10705000
11/30/2009,0000,14.90000,15.15000,14.85000,15.00000,7676000
12/01/2009,0000,15.10000,15.15000,14.90000,14.95000,5539000
12/02/2009,0000,15.15000,15.30000,15.00000,15.00000,8317000
12/03/2009,0000,15.20000,15.30000,15.00000,15.00000,5277000
12/04/2009,0000,15.00000,15.60000,15.00000,15.40000,15241000
12/07/2009,0000,15.55000,15.60000,15.35000,15.50000,8186000
12/08/2009,0000,15.60000,15.70000,15.35000,15.40000,7030000
12/09/2009,0000,15.30000,15.90000,15.30000,15.75000,13713000
12/11/2009,0000,15.30000,15.70000,15.30000,15.50000,7393000
12/14/2009,0000,15.60000,15.65000,15.45000,15.45000,6260000
12/15/2009,0000,15.50000,15.85000,15.45000,15.70000,9276000
12/16/2009,0000,15.70000,15.80000,15.45000,15.50000,5840000
12/17/2009,0000,15.50000,15.65000,15.35000,15.40000,6451000
12/18/2009,0000,15.40000,15.45000,15.30000,15.30000,3766000
12/21/2009,0000,15.40000,15.50000,15.35000,15.35000,3891000
12/22/2009,0000,15.40000,15.50000,15.30000,15.35000,4705000
12/23/2009,0000,15.50000,15.50000,15.35000,15.40000,3035000
12/25/2009,0000,16.60000,17.40000,16.55000,17.40000,71663000
12/25/2009,0000,16.60000,17.40000,16.55000,17.40000,71663000
12/28/2009,0000,17.55000,18.15000,16.85000,18.00000,57724000
12/29/2009,1230,18.10000,18.50000,17.70000,17.85000,32805764
