DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.35000,14.35000,14.20000,14.30000,1209000
04/03/2007,0000,14.30000,14.60000,14.20000,14.40000,3016000
04/04/2007,0000,14.45000,14.80000,14.40000,14.55000,5846000
04/09/2007,0000,14.75000,14.75000,14.35000,14.40000,1929000
04/10/2007,0000,14.55000,14.55000,14.15000,14.40000,1534000
04/11/2007,0000,14.40000,14.40000,14.20000,14.20000,1675000
04/12/2007,0000,14.30000,14.40000,14.25000,14.35000,1962000
04/13/2007,0000,14.50000,14.55000,14.20000,14.20000,1948000
04/16/2007,0000,14.30000,15.15000,14.25000,14.95000,7419000
04/17/2007,0000,14.90000,15.20000,14.70000,14.95000,13340000
04/18/2007,0000,15.10000,15.80000,14.90000,15.55000,23390000
04/19/2007,0000,15.55000,15.65000,15.15000,15.30000,5471000
04/20/2007,0000,15.40000,15.50000,15.10000,15.10000,3938000
04/23/2007,0000,15.50000,16.05000,15.20000,16.05000,8461000
04/24/2007,0000,16.00000,16.50000,15.85000,16.35000,26849000
04/25/2007,0000,16.40000,16.45000,16.00000,16.05000,8796000
04/26/2007,0000,16.25000,16.35000,16.15000,16.25000,6603000
04/27/2007,0000,16.30000,16.75000,16.25000,16.75000,19254000
04/30/2007,0000,16.75000,16.75000,16.00000,16.20000,6672000
05/02/2007,0000,16.20000,16.65000,16.00000,16.25000,9140000
05/03/2007,0000,16.30000,16.40000,15.55000,16.00000,8650000
05/04/2007,0000,16.10000,16.40000,15.95000,16.15000,12604000
05/07/2007,0000,16.30000,16.30000,15.75000,15.80000,4694000
05/08/2007,0000,15.80000,16.00000,15.55000,15.65000,3540000
05/09/2007,0000,15.65000,15.90000,15.60000,15.60000,1939000
05/10/2007,0000,15.70000,16.25000,15.70000,15.95000,6081000
05/11/2007,0000,15.80000,15.90000,15.30000,15.50000,4636000
05/14/2007,0000,15.60000,15.80000,15.30000,15.35000,3058000
05/15/2007,0000,15.50000,16.20000,15.50000,16.05000,8529000
05/16/2007,0000,16.05000,16.15000,15.75000,15.75000,2487000
05/17/2007,0000,15.90000,15.95000,15.60000,15.60000,2940000
05/18/2007,0000,15.60000,15.80000,15.50000,15.65000,2607000
05/21/2007,0000,15.65000,15.85000,15.60000,15.70000,2377000
05/22/2007,0000,15.75000,16.10000,15.75000,15.95000,4340000
05/23/2007,0000,16.05000,16.20000,15.70000,15.70000,2992000
05/24/2007,0000,15.70000,16.10000,15.70000,16.00000,5166000
05/25/2007,0000,16.00000,16.65000,16.00000,16.40000,14866000
05/28/2007,0000,16.50000,16.70000,16.30000,16.40000,4680000
05/29/2007,0000,16.50000,16.50000,15.80000,15.85000,4242000
05/30/2007,0000,15.95000,16.05000,15.80000,15.85000,2260000
05/31/2007,0000,16.00000,16.45000,15.90000,16.15000,5171000
06/01/2007,0000,16.30000,16.75000,16.20000,16.40000,5941000
06/04/2007,0000,16.50000,17.50000,16.45000,17.50000,17214000
06/05/2007,0000,17.60000,18.60000,17.50000,18.10000,18895000
06/06/2007,0000,18.50000,18.50000,17.25000,17.40000,11100000
06/07/2007,0000,17.40000,17.90000,17.10000,17.90000,5713000
06/08/2007,0000,17.65000,18.80000,17.50000,18.60000,11820000
06/11/2007,0000,19.20000,19.85000,18.95000,19.65000,19193000
06/12/2007,0000,19.80000,19.80000,19.00000,19.10000,10438000
06/13/2007,0000,19.10000,19.60000,19.00000,19.25000,6415000
06/14/2007,0000,19.30000,20.45000,19.25000,19.55000,11264000
06/15/2007,0000,19.65000,20.20000,19.55000,19.60000,9224000
06/20/2007,0000,19.90000,19.90000,18.25000,18.30000,7066000
06/21/2007,0000,18.25000,19.10000,18.25000,18.95000,6783000
06/22/2007,0000,19.20000,19.45000,18.95000,19.20000,4693000
06/25/2007,0000,19.60000,20.30000,19.60000,20.30000,9087000
06/26/2007,0000,20.40000,20.75000,20.05000,20.30000,6406000
06/27/2007,0000,20.30000,20.65000,20.00000,20.10000,4906000
06/28/2007,0000,20.35000,20.50000,20.00000,20.00000,3821000
06/29/2007,0000,20.10000,20.85000,20.05000,20.40000,6156000
07/02/2007,0000,20.50000,20.70000,20.15000,20.15000,3420000
07/03/2007,0000,20.20000,20.65000,20.15000,20.15000,5856000
07/04/2007,0000,20.20000,20.60000,20.15000,20.15000,4128000
07/05/2007,0000,20.40000,20.45000,20.15000,20.15000,3818000
07/06/2007,0000,20.15000,21.10000,20.15000,20.90000,9628000
07/09/2007,0000,21.10000,21.20000,20.60000,20.60000,5988000
07/10/2007,0000,20.60000,21.05000,20.30000,20.70000,4841000
07/11/2007,0000,20.55000,21.55000,20.50000,20.95000,6267000
07/12/2007,0000,21.10000,21.20000,20.50000,20.50000,4363000
07/13/2007,0000,20.60000,20.70000,20.00000,20.00000,4804000
07/16/2007,0000,20.00000,20.15000,19.55000,19.65000,7077000
07/17/2007,0000,19.30000,20.15000,19.20000,20.15000,7845000
07/18/2007,0000,21.00000,21.55000,20.70000,21.55000,7704000
07/19/2007,0000,23.00000,23.00000,22.00000,22.30000,14067000
07/20/2007,0000,22.50000,22.70000,21.80000,22.10000,6475000
07/23/2007,0000,22.20000,23.00000,22.20000,22.80000,5283000
07/24/2007,0000,23.40000,23.45000,22.80000,23.00000,6135000
07/25/2007,0000,23.00000,24.60000,22.85000,24.60000,7821000
07/26/2007,0000,26.30000,26.30000,26.30000,26.30000,5836000
07/27/2007,0000,28.10000,28.10000,27.00000,28.10000,11867000
07/30/2007,0000,30.05000,30.05000,30.05000,30.05000,5607000
07/31/2007,0000,32.15000,32.15000,32.15000,32.15000,3402000
08/01/2007,0000,34.40000,34.40000,32.50000,33.00000,46283000
08/02/2007,0000,33.90000,34.10000,30.70000,30.70000,13826000
08/03/2007,0000,29.60000,30.55000,28.80000,28.80000,18427000
08/06/2007,0000,28.20000,30.50000,27.50000,30.00000,19501000
08/07/2007,0000,30.50000,30.90000,28.50000,28.50000,10732000
08/08/2007,0000,28.70000,29.60000,27.80000,29.00000,7065000
08/09/2007,0000,29.50000,30.40000,29.30000,29.30000,8704000
08/10/2007,0000,27.25000,28.75000,27.25000,28.10000,7025000
08/13/2007,0000,28.10000,28.65000,27.50000,27.50000,4885000
08/14/2007,0000,27.80000,28.70000,27.50000,27.70000,4348000
08/15/2007,0000,27.20000,28.20000,25.80000,25.80000,5987000
08/16/2007,0000,24.50000,26.60000,24.50000,25.60000,10319000
08/17/2007,0000,26.00000,27.35000,26.00000,27.35000,14799000
08/20/2007,0000,29.25000,29.25000,29.25000,29.25000,3934000
08/21/2007,0000,30.95000,30.95000,28.20000,28.50000,18994000
08/22/2007,0000,26.80000,28.40000,26.80000,27.35000,5392000
08/23/2007,0000,28.40000,29.25000,28.00000,29.25000,4838000
08/24/2007,0000,28.60000,30.40000,28.50000,29.30000,11378000
08/27/2007,0000,29.70000,30.00000,29.00000,29.00000,6860000
08/28/2007,0000,28.70000,29.70000,28.70000,29.00000,4585000
08/29/2007,0000,28.00000,30.20000,28.00000,30.10000,11357000
08/30/2007,0000,30.70000,31.20000,29.50000,29.50000,9792000
08/31/2007,0000,29.50000,30.40000,29.50000,29.90000,4494000
09/03/2007,0000,29.20000,29.90000,28.60000,28.60000,5946000
09/04/2007,0000,28.20000,28.90000,27.00000,27.00000,7745000
09/05/2007,0000,27.25000,28.25000,27.25000,27.60000,5537000
09/06/2007,0000,27.60000,28.20000,27.20000,27.95000,2273000
09/07/2007,0000,28.15000,28.60000,27.80000,27.90000,3861000
09/10/2007,0000,27.30000,27.80000,27.30000,27.65000,1895000
09/11/2007,0000,27.85000,28.15000,27.50000,27.65000,1849000
09/12/2007,0000,27.65000,29.55000,27.65000,29.55000,8034000
09/13/2007,0000,29.40000,29.40000,28.20000,28.20000,5124000
09/14/2007,0000,28.60000,28.60000,27.70000,28.00000,3593000
09/17/2007,0000,28.00000,28.70000,27.90000,27.90000,2540000
09/19/2007,0000,28.50000,28.50000,27.10000,27.10000,3150000
09/20/2007,0000,27.50000,27.70000,26.30000,26.55000,2842000
09/21/2007,0000,26.60000,27.50000,26.55000,27.40000,3166000
09/26/2007,0000,27.50000,27.75000,27.15000,27.30000,1692000
09/27/2007,0000,27.30000,28.50000,27.30000,27.90000,3595000
09/28/2007,0000,28.20000,28.35000,27.60000,27.60000,2331000
10/01/2007,0000,28.50000,28.60000,27.80000,27.80000,3036000
10/02/2007,0000,28.00000,28.75000,27.90000,28.00000,4382000
10/03/2007,0000,28.00000,28.45000,27.65000,27.70000,1774000
10/04/2007,0000,27.70000,28.20000,27.70000,27.70000,1789000
10/05/2007,0000,27.80000,28.10000,27.10000,27.20000,1844000
10/08/2007,0000,28.00000,28.15000,26.40000,26.70000,3122000
10/09/2007,0000,26.85000,27.30000,26.40000,26.70000,3389000
10/11/2007,0000,27.00000,28.40000,27.00000,28.20000,6424000
10/12/2007,0000,28.40000,28.40000,27.30000,27.30000,3244000
10/15/2007,0000,27.40000,28.50000,26.80000,27.80000,5680000
10/16/2007,0000,28.00000,28.85000,27.50000,28.30000,6905000
10/17/2007,0000,28.75000,30.25000,28.75000,30.25000,23120000
10/18/2007,0000,30.45000,31.25000,29.90000,30.40000,23491000
10/19/2007,0000,30.90000,30.90000,29.80000,30.00000,5826000
10/22/2007,0000,28.80000,29.90000,28.80000,29.70000,4641000
10/23/2007,0000,30.50000,31.75000,30.50000,31.75000,6179000
10/24/2007,0000,32.95000,33.20000,30.30000,30.40000,18559000
10/25/2007,0000,30.85000,31.30000,30.00000,30.45000,6952000
10/26/2007,0000,30.75000,30.80000,30.20000,30.35000,4239000
10/29/2007,0000,30.45000,30.80000,29.30000,29.35000,7216000
10/30/2007,0000,29.35000,29.50000,28.80000,28.80000,4327000
10/31/2007,0000,29.20000,29.90000,29.00000,29.15000,6297000
11/01/2007,0000,29.20000,29.35000,27.60000,27.90000,6202000
11/02/2007,0000,27.20000,28.40000,27.00000,27.85000,5201000
11/05/2007,0000,27.95000,28.15000,27.30000,27.40000,2521000
11/06/2007,0000,27.50000,28.00000,27.50000,27.50000,1944000
11/07/2007,0000,27.80000,28.30000,27.50000,27.50000,2471000
11/08/2007,0000,27.20000,27.30000,25.60000,25.60000,4659000
11/09/2007,0000,25.60000,25.90000,24.15000,24.90000,3093000
11/12/2007,0000,23.25000,24.00000,23.20000,23.20000,2327000
11/13/2007,0000,22.65000,23.20000,21.60000,22.40000,4495000
11/14/2007,0000,23.80000,23.95000,23.00000,23.95000,3313000
11/15/2007,0000,23.95000,23.95000,23.00000,23.40000,2017000
11/16/2007,0000,21.85000,23.40000,21.85000,23.40000,1663000
11/19/2007,0000,23.50000,24.00000,22.85000,22.90000,2015000
11/20/2007,0000,22.10000,23.70000,22.00000,23.40000,1531000
11/21/2007,0000,23.30000,23.70000,23.00000,23.00000,1402000
11/22/2007,0000,22.10000,23.10000,22.10000,22.60000,953000
11/23/2007,0000,22.90000,23.00000,22.15000,22.30000,1321000
11/26/2007,0000,22.60000,22.70000,21.70000,21.70000,1502000
11/27/2007,0000,20.70000,21.00000,20.20000,20.20000,4042000
11/28/2007,0000,20.40000,20.50000,19.10000,19.10000,2104000
11/29/2007,0000,19.40000,20.00000,19.20000,19.20000,1915000
11/30/2007,0000,19.60000,20.50000,19.55000,20.50000,1791000
12/03/2007,0000,20.90000,21.80000,20.50000,21.40000,3039000
12/04/2007,0000,21.40000,21.70000,21.10000,21.70000,1430000
12/05/2007,0000,23.20000,23.20000,23.20000,23.20000,4771000
12/06/2007,0000,23.50000,23.75000,22.65000,22.65000,3922000
12/07/2007,0000,22.95000,23.00000,22.40000,22.75000,1706000
12/10/2007,0000,22.70000,22.75000,21.75000,21.80000,985000
12/11/2007,0000,22.10000,22.45000,21.85000,22.20000,1224000
12/12/2007,0000,21.85000,22.20000,21.50000,21.75000,980000
12/13/2007,0000,21.95000,22.30000,20.25000,20.35000,2557000
12/14/2007,0000,20.00000,20.60000,19.00000,20.05000,2041000
12/17/2007,0000,19.30000,20.30000,18.70000,18.70000,1635000
12/18/2007,0000,17.40000,18.70000,17.40000,18.10000,3064000
12/19/2007,0000,18.95000,19.00000,18.45000,18.70000,1313000
12/20/2007,0000,18.85000,19.70000,18.10000,18.40000,2417000
12/21/2007,0000,18.10000,18.75000,18.10000,18.15000,1829000
12/24/2007,0000,18.65000,18.90000,18.50000,18.60000,899000
12/25/2007,0000,18.60000,18.90000,18.60000,18.65000,978000
12/26/2007,0000,18.65000,18.65000,18.15000,18.40000,705000
12/27/2007,0000,18.40000,19.65000,18.40000,19.65000,4072000
12/28/2007,0000,19.45000,19.90000,19.25000,19.75000,2768000
12/31/2007,0000,19.90000,20.60000,19.75000,20.40000,2060000
01/02/2008,0000,20.40000,20.90000,20.00000,20.05000,1947000
01/03/2008,0000,19.50000,19.75000,19.35000,19.50000,1153000
01/04/2008,0000,19.50000,19.90000,19.50000,19.60000,1323000
01/07/2008,0000,18.60000,19.10000,18.25000,18.30000,1022000
01/08/2008,0000,18.00000,18.85000,18.00000,18.50000,602000
01/09/2008,0000,18.00000,18.80000,17.90000,18.75000,1080000
01/10/2008,0000,18.90000,19.40000,18.80000,18.80000,825000
01/11/2008,0000,19.05000,19.30000,18.80000,18.90000,749000
01/14/2008,0000,19.50000,19.50000,18.35000,18.35000,778000
01/15/2008,0000,18.50000,19.15000,18.50000,18.95000,864000
01/16/2008,0000,18.65000,18.70000,18.00000,18.00000,851000
01/17/2008,0000,17.80000,18.60000,17.80000,17.85000,980000
01/18/2008,0000,17.00000,18.45000,17.00000,18.35000,841000
01/21/2008,0000,18.10000,18.35000,17.80000,17.90000,626000
01/22/2008,0000,16.65000,16.90000,16.65000,16.65000,1305000
01/23/2008,0000,15.65000,16.50000,15.50000,15.50000,1763000
01/24/2008,0000,15.50000,16.00000,14.45000,14.45000,3506000
01/25/2008,0000,14.90000,15.45000,14.80000,15.45000,2332000
01/28/2008,0000,15.40000,15.40000,14.70000,14.80000,1173000
01/29/2008,0000,15.10000,15.15000,14.40000,14.55000,1005000
01/30/2008,0000,14.60000,15.10000,14.55000,14.55000,822000
01/31/2008,0000,14.70000,14.70000,14.20000,14.30000,1149000
02/01/2008,0000,14.45000,14.80000,14.45000,14.70000,944000
02/12/2008,0000,14.70000,14.70000,14.10000,14.20000,522000
02/13/2008,0000,14.20000,14.45000,13.65000,13.85000,689000
02/14/2008,0000,14.25000,14.75000,14.25000,14.75000,1165000
02/15/2008,0000,14.50000,14.85000,14.40000,14.85000,744000
02/18/2008,0000,15.20000,15.85000,15.05000,15.85000,1385000
02/19/2008,0000,16.25000,16.30000,15.85000,16.30000,2268000
02/20/2008,0000,16.15000,16.20000,15.55000,15.65000,1101000
02/21/2008,0000,15.70000,16.45000,15.70000,16.10000,2002000
02/22/2008,0000,15.95000,17.20000,15.90000,16.70000,3166000
02/25/2008,0000,16.80000,17.20000,16.50000,16.50000,1596000
02/26/2008,0000,16.55000,16.70000,16.10000,16.15000,1048000
02/27/2008,0000,16.30000,17.15000,16.30000,16.75000,1683000
02/29/2008,0000,16.50000,17.25000,16.45000,17.15000,1412000
03/03/2008,0000,16.70000,16.70000,16.00000,16.25000,1188000
03/04/2008,0000,16.30000,16.65000,16.25000,16.55000,1178000
03/05/2008,0000,16.55000,17.10000,16.25000,16.70000,1303000
03/06/2008,0000,16.95000,17.85000,16.90000,17.85000,4068000
03/07/2008,0000,17.80000,18.00000,17.40000,17.65000,2378000
03/10/2008,0000,17.55000,17.90000,17.05000,17.10000,1189000
03/11/2008,0000,16.60000,17.20000,16.60000,16.90000,1057000
03/12/2008,0000,17.35000,17.70000,17.05000,17.10000,1577000
03/13/2008,0000,17.10000,17.50000,16.55000,16.80000,1260000
03/14/2008,0000,17.95000,17.95000,17.95000,17.95000,1913000
03/17/2008,0000,18.70000,19.15000,18.30000,19.15000,8923000
03/18/2008,0000,19.00000,19.15000,18.15000,18.30000,3243000
03/19/2008,0000,18.55000,18.70000,18.00000,18.00000,3352000
03/20/2008,0000,18.30000,18.70000,18.00000,18.25000,1843000
03/21/2008,0000,18.65000,18.80000,18.30000,18.75000,2690000
03/24/2008,0000,20.00000,20.00000,18.80000,18.85000,3372000
03/25/2008,0000,19.00000,19.90000,19.00000,19.35000,3877000
03/26/2008,0000,19.45000,19.60000,18.90000,18.90000,1651000
03/27/2008,0000,18.50000,19.65000,18.50000,19.50000,2526000
03/28/2008,0000,19.50000,19.80000,19.30000,19.60000,1777000
03/31/2008,0000,19.60000,20.35000,19.40000,20.35000,2678000
04/01/2008,0000,20.50000,21.30000,20.10000,20.30000,4632000
04/02/2008,0000,20.90000,20.90000,20.50000,20.50000,2191000
04/03/2008,0000,20.30000,21.20000,20.30000,20.90000,2194000
04/07/2008,0000,20.60000,21.20000,20.50000,20.80000,1559000
04/08/2008,0000,20.80000,21.30000,20.55000,20.55000,1597000
04/09/2008,0000,21.30000,21.30000,20.70000,21.10000,2294000
04/10/2008,0000,21.25000,21.25000,20.80000,21.00000,1416000
04/11/2008,0000,21.20000,21.50000,20.50000,20.60000,3544000
04/14/2008,0000,20.35000,21.40000,19.80000,21.40000,4367000
04/15/2008,0000,22.00000,22.85000,21.70000,22.60000,7578000
04/16/2008,0000,23.80000,24.00000,23.05000,23.35000,7322000
04/17/2008,0000,23.65000,23.90000,22.70000,22.80000,4259000
04/18/2008,0000,23.35000,23.35000,22.90000,23.00000,2487000
04/21/2008,0000,24.00000,24.00000,23.30000,23.50000,2686000
04/22/2008,0000,23.80000,24.15000,23.20000,23.70000,3249000
04/23/2008,0000,23.80000,24.35000,23.20000,23.50000,3633000
04/24/2008,0000,23.50000,23.65000,23.00000,23.00000,2142000
04/25/2008,0000,23.30000,23.35000,22.35000,22.35000,1927000
04/28/2008,0000,22.50000,22.80000,21.80000,21.80000,1980000
04/29/2008,0000,21.95000,22.00000,21.75000,21.85000,1694000
04/30/2008,0000,22.00000,22.25000,20.95000,21.50000,1970000
05/02/2008,0000,21.95000,21.95000,21.00000,21.30000,1603000
05/05/2008,0000,21.30000,21.30000,20.70000,20.75000,1342000
05/06/2008,0000,20.75000,21.20000,20.30000,21.20000,1304000
05/07/2008,0000,21.20000,22.65000,21.20000,22.65000,4324000
05/08/2008,0000,22.65000,23.60000,22.35000,22.60000,3272000
05/09/2008,0000,22.60000,23.30000,22.00000,22.00000,1799000
05/12/2008,0000,22.00000,22.30000,21.35000,21.85000,985000
05/13/2008,0000,22.30000,22.95000,22.10000,22.20000,2224000
05/14/2008,0000,22.20000,22.60000,22.20000,22.25000,873000
05/15/2008,0000,22.50000,23.70000,22.50000,22.95000,3066000
05/16/2008,0000,23.00000,23.45000,22.95000,23.10000,2992000
05/19/2008,0000,23.50000,23.60000,23.10000,23.10000,1701000
05/20/2008,0000,23.10000,23.30000,22.30000,22.30000,2006000
05/21/2008,0000,22.00000,23.10000,21.70000,22.80000,2880000
05/22/2008,0000,22.35000,23.00000,22.35000,22.80000,1805000
05/23/2008,0000,22.80000,23.60000,22.20000,22.20000,2735000
05/26/2008,0000,22.20000,22.45000,21.50000,21.50000,1533000
05/27/2008,0000,21.50000,22.10000,21.50000,21.70000,1100000
05/28/2008,0000,21.95000,22.00000,21.40000,21.40000,1225000
05/29/2008,0000,21.50000,21.85000,21.05000,21.10000,924000
05/30/2008,0000,21.30000,21.65000,20.90000,21.40000,1578000
06/02/2008,0000,21.40000,21.85000,21.40000,21.75000,763000
06/03/2008,0000,22.40000,22.75000,22.00000,22.30000,2520000
06/04/2008,0000,22.45000,22.85000,22.00000,22.00000,2123000
06/05/2008,0000,22.80000,22.80000,22.15000,22.60000,2493000
06/06/2008,0000,22.80000,23.20000,22.50000,22.70000,2944000
06/10/2008,0000,22.20000,22.50000,21.50000,21.50000,1624000
06/11/2008,0000,21.60000,21.75000,20.00000,20.10000,2513000
06/12/2008,0000,18.75000,19.20000,18.70000,18.70000,2393000
06/13/2008,0000,18.70000,19.00000,18.00000,18.30000,1256000
06/16/2008,0000,18.90000,19.15000,18.30000,18.40000,1163000
06/17/2008,0000,18.80000,18.80000,18.35000,18.75000,850000
06/18/2008,0000,18.75000,19.30000,18.50000,19.05000,888000
06/19/2008,0000,18.60000,19.20000,18.50000,19.00000,1047000
06/20/2008,0000,19.10000,19.40000,18.40000,18.40000,960000
06/23/2008,0000,17.15000,18.40000,17.15000,18.40000,1335000
06/24/2008,0000,18.35000,18.80000,17.80000,18.00000,656000
06/25/2008,0000,18.00000,18.50000,17.90000,18.50000,652000
06/26/2008,0000,18.50000,19.20000,18.30000,18.90000,892000
06/27/2008,0000,17.70000,18.25000,17.60000,17.60000,1542000
06/30/2008,0000,17.70000,18.00000,16.40000,16.40000,1105000
07/01/2008,0000,16.70000,17.00000,15.30000,15.40000,2675000
07/02/2008,0000,15.40000,16.20000,15.10000,15.90000,1368000
07/03/2008,0000,15.50000,17.00000,15.25000,17.00000,1917000
07/04/2008,0000,17.20000,17.80000,16.75000,16.90000,1712000
07/07/2008,0000,17.00000,17.30000,16.80000,17.25000,472000
07/08/2008,0000,17.20000,17.25000,16.15000,16.50000,864000
07/09/2008,0000,16.75000,17.05000,16.20000,16.20000,953000
07/10/2008,0000,16.20000,17.30000,16.20000,16.90000,2082000
07/11/2008,0000,17.20000,17.45000,16.90000,17.40000,1118000
07/14/2008,0000,17.30000,18.00000,17.10000,17.40000,1532000
07/15/2008,0000,16.80000,17.20000,16.20000,16.50000,1453000
07/16/2008,0000,16.25000,16.70000,15.85000,16.00000,867000
07/17/2008,0000,16.80000,17.10000,16.60000,17.10000,1692000
07/18/2008,0000,17.70000,17.70000,16.40000,16.60000,1491000
07/21/2008,0000,17.00000,17.55000,16.85000,17.35000,929000
07/22/2008,0000,17.30000,17.65000,17.00000,17.30000,1478000
07/23/2008,0000,17.80000,18.30000,17.60000,17.80000,1919000
07/24/2008,0000,17.80000,17.95000,17.50000,17.75000,940000
07/25/2008,0000,17.35000,17.60000,17.15000,17.15000,719000
07/29/2008,0000,16.60000,17.50000,16.60000,17.35000,664000
07/30/2008,0000,17.75000,17.90000,17.35000,17.35000,779000
07/31/2008,0000,17.40000,17.90000,16.80000,17.00000,892000
08/01/2008,0000,16.80000,16.80000,16.20000,16.45000,825000
08/04/2008,0000,16.30000,16.65000,15.70000,15.80000,1021000
08/05/2008,0000,16.10000,16.10000,15.10000,15.20000,1192000
08/06/2008,0000,15.50000,16.25000,15.50000,16.25000,1615000
08/07/2008,0000,16.50000,16.90000,16.05000,16.25000,1830000
08/08/2008,0000,16.00000,16.70000,16.00000,16.60000,1609000
08/11/2008,0000,17.00000,17.10000,16.65000,16.70000,716000
08/12/2008,0000,16.90000,17.25000,16.70000,16.85000,1474000
08/13/2008,0000,16.75000,17.35000,16.75000,17.25000,1827000
08/14/2008,0000,17.30000,17.40000,17.00000,17.10000,970000
08/15/2008,0000,17.20000,17.25000,16.50000,16.50000,919000
08/18/2008,0000,16.50000,16.75000,15.70000,15.70000,898000
08/19/2008,0000,15.70000,16.05000,15.30000,16.00000,695000
08/20/2008,0000,16.00000,16.20000,15.75000,16.10000,462000
08/21/2008,0000,15.80000,16.10000,15.70000,15.70000,640000
08/22/2008,0000,15.85000,16.00000,15.50000,15.55000,659000
08/25/2008,0000,15.85000,16.05000,15.75000,15.75000,564000
08/26/2008,0000,15.60000,15.90000,15.60000,15.65000,370000
08/27/2008,0000,15.80000,16.00000,15.65000,15.85000,395000
08/28/2008,0000,16.00000,16.50000,15.85000,16.20000,935000
08/29/2008,0000,16.50000,16.60000,16.15000,16.15000,876000
09/01/2008,0000,15.90000,15.90000,15.05000,15.30000,1257000
09/02/2008,0000,15.00000,15.30000,14.25000,14.60000,1310000
09/03/2008,0000,14.30000,14.50000,13.60000,13.60000,1764000
09/04/2008,0000,12.90000,13.30000,12.65000,12.65000,1644000
09/05/2008,0000,11.80000,11.80000,11.80000,11.80000,753000
09/08/2008,0000,11.00000,11.80000,11.00000,11.80000,7742000
09/09/2008,0000,11.50000,11.50000,11.00000,11.20000,2655000
09/10/2008,0000,11.20000,11.50000,11.05000,11.30000,1892000
09/11/2008,0000,11.80000,12.05000,11.35000,11.60000,3252000
09/12/2008,0000,11.80000,11.85000,10.80000,11.30000,2460000
09/15/2008,0000,10.55000,10.90000,10.55000,10.75000,1773000
09/16/2008,0000,10.00000,10.50000,10.00000,10.00000,1467000
09/17/2008,0000,9.30000,10.30000,9.30000,9.39000,3859000
09/18/2008,0000,8.74000,8.74000,8.74000,8.74000,421000
09/19/2008,0000,8.14000,9.05000,8.14000,8.91000,3954000
09/22/2008,0000,9.00000,9.35000,9.00000,9.33000,2436000
09/23/2008,0000,9.15000,9.64000,9.12000,9.60000,2246000
09/24/2008,0000,9.50000,10.25000,9.40000,10.25000,3210000
09/25/2008,0000,10.05000,10.95000,9.90000,10.80000,4680000
09/26/2008,0000,10.80000,10.95000,10.20000,10.20000,4897000
09/30/2008,0000,9.49000,9.49000,9.49000,9.49000,981000
10/01/2008,0000,9.49000,10.10000,9.49000,10.10000,1663000
10/02/2008,0000,10.80000,10.80000,10.60000,10.80000,3767000
10/03/2008,0000,10.90000,11.55000,10.70000,11.55000,3910000
10/06/2008,0000,11.50000,11.70000,10.75000,10.75000,3857000
10/07/2008,0000,10.50000,11.50000,10.15000,11.50000,2792000
10/08/2008,0000,11.20000,11.80000,10.80000,10.90000,3554000
10/09/2008,0000,11.20000,11.40000,10.70000,10.90000,2318000
10/13/2008,0000,10.60000,11.55000,10.55000,11.55000,2879000
10/14/2008,0000,12.35000,12.35000,12.10000,12.35000,5280000
10/15/2008,0000,12.20000,12.35000,11.95000,12.05000,4206000
10/16/2008,0000,11.65000,11.80000,11.65000,11.65000,2372000
10/17/2008,0000,11.80000,11.95000,11.55000,11.65000,2058000
10/20/2008,0000,11.65000,12.20000,11.25000,12.15000,2194000
10/21/2008,0000,12.95000,12.95000,11.85000,11.85000,2802000
10/22/2008,0000,11.65000,12.15000,11.60000,11.75000,1526000
10/23/2008,0000,11.40000,12.55000,11.40000,12.50000,4307000
10/24/2008,0000,12.20000,12.40000,12.10000,12.10000,1981000
10/27/2008,0000,11.35000,12.55000,11.35000,12.15000,2969000
10/28/2008,0000,12.00000,12.90000,11.65000,12.70000,3711000
10/29/2008,0000,13.30000,13.30000,12.00000,12.50000,3988000
10/30/2008,0000,12.70000,13.30000,12.50000,13.10000,4257000
10/31/2008,0000,13.05000,13.80000,12.70000,13.30000,5311000
11/03/2008,0000,13.30000,13.60000,13.00000,13.05000,2781000
11/04/2008,0000,13.00000,13.30000,12.90000,13.15000,2633000
11/05/2008,0000,13.20000,13.40000,12.40000,12.40000,3458000
11/06/2008,0000,11.65000,12.00000,11.55000,11.55000,2385000
11/07/2008,0000,10.75000,12.05000,10.75000,12.05000,2254000
11/10/2008,0000,12.05000,12.25000,11.95000,11.95000,1280000
11/11/2008,0000,11.50000,11.75000,11.30000,11.60000,1663000
11/12/2008,0000,10.85000,11.90000,10.85000,11.40000,1279000
11/13/2008,0000,10.90000,11.25000,10.70000,11.10000,1455000
11/14/2008,0000,11.55000,11.55000,10.80000,10.80000,1275000
11/17/2008,0000,10.80000,11.15000,10.50000,10.50000,1562000
11/18/2008,0000,10.45000,10.50000,9.77000,9.80000,2010000
11/19/2008,0000,9.14000,10.25000,9.14000,9.98000,1811000
11/20/2008,0000,9.30000,9.64000,9.29000,9.29000,1423000
11/21/2008,0000,8.64000,9.30000,8.64000,9.01000,2645000
11/24/2008,0000,9.05000,9.40000,9.01000,9.01000,1724000
11/25/2008,0000,9.15000,9.45000,9.11000,9.12000,1545000
11/26/2008,0000,9.12000,9.25000,9.12000,9.16000,854000
11/27/2008,0000,9.50000,9.80000,9.21000,9.80000,1493000
11/28/2008,0000,10.20000,10.35000,10.00000,10.10000,1900000
12/01/2008,0000,10.30000,10.40000,10.00000,10.05000,1239000
12/02/2008,0000,9.35000,9.74000,9.35000,9.36000,1008000
12/03/2008,0000,9.45000,9.65000,9.04000,9.20000,1179000
12/04/2008,0000,9.30000,9.78000,9.10000,9.12000,935000
12/05/2008,0000,9.36000,9.36000,9.00000,9.20000,665000
12/08/2008,0000,9.40000,9.84000,9.30000,9.83000,1234000
12/09/2008,0000,10.00000,10.50000,9.85000,10.10000,3294000
12/10/2008,0000,10.35000,10.80000,10.10000,10.80000,2914000
12/11/2008,0000,11.20000,11.55000,11.00000,11.25000,4072000
12/12/2008,0000,11.00000,11.90000,10.60000,11.25000,5439000
12/15/2008,0000,11.80000,11.90000,11.55000,11.60000,2544000
12/16/2008,0000,11.60000,12.20000,11.60000,11.95000,3841000
12/17/2008,0000,12.50000,12.50000,11.50000,11.60000,3407000
12/18/2008,0000,11.65000,11.90000,11.30000,11.50000,1202000
12/19/2008,0000,11.30000,11.90000,11.30000,11.80000,2100000
12/22/2008,0000,11.80000,11.90000,11.00000,11.00000,1815000
12/23/2008,0000,10.90000,10.95000,10.40000,10.40000,1716000
12/24/2008,0000,10.25000,10.80000,10.00000,10.70000,1377000
12/25/2008,0000,10.85000,11.40000,10.65000,11.40000,1931000
12/26/2008,0000,11.45000,11.90000,11.30000,11.50000,3141000
12/29/2008,0000,11.85000,11.90000,11.25000,11.30000,1967000
12/30/2008,0000,11.50000,11.70000,11.45000,11.60000,1685000
12/31/2008,0000,11.70000,11.95000,11.50000,11.65000,2214000
01/05/2009,0000,12.00000,12.20000,11.75000,11.75000,2083000
01/06/2009,0000,11.90000,11.95000,11.60000,11.65000,1939000
01/07/2009,0000,11.75000,12.05000,11.60000,11.65000,2572000
01/08/2009,0000,11.40000,12.00000,11.30000,11.65000,5284000
01/09/2009,0000,11.65000,11.90000,11.40000,11.65000,1876000
01/12/2009,0000,12.10000,12.15000,11.60000,11.60000,2056000
01/13/2009,0000,11.50000,11.70000,11.50000,11.60000,1065000
01/14/2009,0000,11.70000,11.80000,11.40000,11.40000,1417000
01/15/2009,0000,10.70000,10.90000,10.65000,10.65000,1949000
01/16/2009,0000,10.65000,10.65000,10.50000,10.60000,1779000
01/19/2009,0000,10.50000,10.70000,10.45000,10.45000,743000
01/20/2009,0000,10.45000,10.55000,10.25000,10.25000,666000
01/21/2009,0000,9.65000,10.40000,9.65000,10.20000,1003000
02/02/2009,0000,9.66000,10.20000,9.66000,9.86000,762000
02/03/2009,0000,10.05000,10.50000,10.00000,10.30000,610000
02/04/2009,0000,10.35000,10.45000,10.00000,10.10000,549000
02/05/2009,0000,10.10000,10.30000,10.00000,10.25000,503000
02/06/2009,0000,10.40000,10.65000,9.90000,10.20000,1523000
02/09/2009,0000,10.30000,10.50000,10.10000,10.10000,788000
02/10/2009,0000,10.20000,10.30000,10.05000,10.20000,491000
02/11/2009,0000,10.00000,10.40000,9.95000,10.30000,936000
02/12/2009,0000,10.30000,10.75000,10.20000,10.25000,2099000
02/13/2009,0000,10.65000,10.65000,10.40000,10.45000,1081000
02/16/2009,0000,10.55000,10.80000,10.45000,10.50000,934000
02/17/2009,0000,10.60000,10.60000,10.20000,10.25000,690000
02/18/2009,0000,10.10000,10.25000,10.00000,10.10000,688000
02/19/2009,0000,10.10000,10.35000,10.10000,10.20000,463000
02/20/2009,0000,10.10000,10.30000,9.96000,9.97000,757000
02/23/2009,0000,10.00000,10.10000,9.91000,9.97000,585000
02/24/2009,0000,9.97000,10.00000,9.91000,9.93000,323000
02/25/2009,0000,10.20000,10.30000,10.00000,10.05000,947000
02/26/2009,0000,10.30000,10.35000,9.97000,10.00000,1341000
02/27/2009,0000,9.90000,10.25000,9.90000,10.15000,805000
03/02/2009,0000,10.00000,10.20000,9.92000,9.92000,567000
03/03/2009,0000,9.87000,10.05000,9.80000,10.05000,691000
03/04/2009,0000,10.05000,10.25000,10.00000,10.20000,1228000
03/05/2009,0000,10.30000,10.70000,10.30000,10.50000,2310000
03/06/2009,0000,10.35000,10.50000,10.25000,10.30000,815000
03/09/2009,0000,10.40000,10.50000,10.20000,10.45000,793000
03/10/2009,0000,10.45000,11.10000,10.40000,11.05000,3486000
03/11/2009,0000,11.30000,11.75000,11.20000,11.20000,7850000
03/12/2009,0000,11.50000,11.60000,11.20000,11.60000,2795000
03/13/2009,0000,11.80000,12.30000,11.60000,11.95000,5131000
03/16/2009,0000,12.10000,12.10000,11.65000,11.70000,3161000
03/17/2009,0000,11.70000,12.05000,11.60000,12.00000,3561000
03/18/2009,0000,12.10000,12.40000,11.90000,12.00000,8092000
03/19/2009,0000,12.05000,12.30000,11.80000,11.90000,3257000
03/20/2009,0000,12.00000,12.05000,11.40000,11.50000,1912000
03/23/2009,0000,11.60000,11.80000,11.50000,11.80000,2006000
03/24/2009,0000,11.95000,12.30000,11.75000,12.05000,4950000
03/25/2009,0000,12.20000,12.85000,12.20000,12.85000,9592000
03/26/2009,0000,13.00000,13.30000,12.80000,12.85000,9212000
03/27/2009,0000,12.95000,13.15000,12.60000,12.60000,4775000
03/30/2009,0000,12.35000,12.75000,11.75000,11.80000,2525000
03/31/2009,0000,11.80000,12.15000,11.80000,11.80000,1915000
04/01/2009,0000,11.90000,12.55000,11.90000,12.55000,3398000
04/02/2009,0000,12.60000,13.00000,12.60000,12.60000,8410000
04/03/2009,0000,12.90000,12.90000,12.40000,12.40000,3042000
04/06/2009,0000,12.80000,13.25000,12.80000,13.25000,5492000
04/07/2009,0000,13.50000,14.00000,13.35000,14.00000,10904000
04/08/2009,0000,13.80000,14.55000,13.65000,14.10000,11223000
04/09/2009,0000,14.30000,14.50000,13.60000,14.10000,5830000
04/10/2009,0000,14.20000,14.60000,13.60000,14.45000,7062000
04/13/2009,0000,13.60000,14.25000,13.60000,13.90000,3267000
04/14/2009,0000,14.00000,14.20000,13.70000,13.75000,3194000
04/15/2009,0000,13.75000,13.95000,13.65000,13.70000,2555000
04/16/2009,0000,14.00000,14.65000,13.90000,14.65000,11253000
04/17/2009,0000,14.80000,15.30000,13.65000,14.00000,14259000
04/20/2009,0000,14.20000,14.20000,13.20000,13.40000,3325000
04/21/2009,0000,13.00000,13.90000,13.00000,13.90000,2851000
04/22/2009,0000,13.90000,14.55000,13.80000,14.25000,5617000
04/23/2009,0000,14.25000,14.40000,13.85000,13.90000,3048000
04/24/2009,0000,14.05000,14.45000,13.70000,13.95000,2936000
04/27/2009,0000,13.95000,14.00000,13.00000,13.00000,2874000
04/28/2009,0000,13.10000,13.50000,12.40000,13.00000,3850000
04/29/2009,0000,13.20000,13.30000,12.55000,12.70000,2353000
04/30/2009,0000,13.30000,13.55000,13.00000,13.55000,3327000
05/04/2009,0000,13.65000,14.40000,13.65000,14.00000,7503000
05/05/2009,0000,13.90000,14.10000,13.05000,13.05000,5611000
05/06/2009,0000,12.65000,13.70000,12.60000,13.40000,4499000
05/07/2009,0000,13.40000,14.30000,13.40000,14.30000,9552000
05/08/2009,0000,14.30000,14.75000,13.90000,14.70000,8286000
05/11/2009,0000,14.65000,15.40000,14.50000,14.80000,12590000
05/12/2009,0000,14.80000,14.80000,14.00000,14.00000,3102000
05/13/2009,0000,14.40000,14.95000,14.30000,14.95000,7428000
05/14/2009,0000,14.75000,15.30000,14.10000,14.25000,6475000
05/15/2009,0000,14.25000,14.60000,14.15000,14.35000,3980000
05/18/2009,0000,14.55000,14.85000,14.20000,14.20000,4377000
05/19/2009,0000,14.70000,14.70000,13.50000,13.60000,9179000
05/20/2009,0000,13.65000,13.80000,13.35000,13.50000,3975000
05/21/2009,0000,13.50000,13.85000,13.45000,13.60000,2701000
05/22/2009,0000,13.50000,13.65000,13.20000,13.50000,2333000
05/25/2009,0000,13.90000,14.20000,13.70000,13.85000,12419000
05/26/2009,0000,14.00000,14.00000,13.30000,13.40000,4004000
05/27/2009,0000,13.40000,13.80000,13.40000,13.70000,4382000
06/01/2009,0000,13.70000,14.35000,13.50000,14.35000,11363000
06/02/2009,0000,15.35000,15.35000,15.35000,15.35000,5370000
06/03/2009,0000,16.40000,16.40000,15.65000,16.10000,21585000
06/04/2009,0000,16.40000,17.20000,16.10000,17.20000,15150000
06/05/2009,0000,17.70000,18.00000,16.55000,17.80000,15186000
06/08/2009,0000,18.40000,18.50000,17.05000,17.05000,7663000
06/09/2009,0000,17.05000,17.05000,15.90000,15.90000,7171000
06/10/2009,0000,16.20000,16.40000,15.00000,15.10000,4772000
06/11/2009,0000,15.10000,15.40000,14.60000,15.35000,3261000
06/12/2009,0000,15.40000,15.50000,14.80000,14.90000,2937000
06/15/2009,0000,14.90000,14.90000,14.00000,14.10000,2999000
06/16/2009,0000,14.25000,14.40000,14.00000,14.30000,2801000
06/17/2009,0000,14.35000,14.60000,13.75000,13.80000,2556000
06/18/2009,0000,13.90000,14.20000,13.30000,13.50000,1853000
06/19/2009,0000,13.70000,13.95000,13.45000,13.90000,2492000
06/22/2009,0000,13.90000,14.20000,13.45000,13.85000,1777000
06/23/2009,0000,13.20000,13.80000,13.00000,13.50000,4648000
06/24/2009,0000,13.55000,13.80000,13.40000,13.65000,2544000
06/25/2009,0000,13.75000,14.00000,13.55000,13.80000,2756000
06/26/2009,0000,14.00000,14.00000,13.50000,13.50000,2727000
06/29/2009,0000,13.50000,13.65000,13.20000,13.20000,1492000
06/30/2009,0000,13.40000,13.95000,13.15000,13.95000,2708000
07/01/2009,0000,13.95000,14.00000,13.65000,13.90000,3073000
07/02/2009,0000,13.95000,14.30000,13.85000,14.15000,3520000
07/03/2009,0000,14.00000,14.00000,13.65000,13.80000,1645000
07/06/2009,0000,13.80000,14.00000,13.70000,13.85000,1299000
07/07/2009,0000,13.95000,14.10000,13.85000,13.90000,1778000
07/08/2009,0000,13.80000,13.90000,13.60000,13.75000,1428000
07/09/2009,0000,13.80000,14.30000,13.80000,14.10000,2600000
07/10/2009,0000,14.25000,14.25000,13.80000,13.80000,1678000
07/13/2009,0000,13.75000,13.80000,13.00000,13.00000,2350000
07/14/2009,0000,13.10000,13.25000,13.00000,13.25000,1434000
07/15/2009,0000,13.35000,13.45000,13.25000,13.40000,1517000
07/16/2009,0000,13.55000,13.65000,13.30000,13.55000,2201000
07/17/2009,0000,13.60000,13.90000,13.50000,13.55000,1983000
07/20/2009,0000,13.60000,13.70000,13.45000,13.45000,2315000
07/21/2009,0000,13.55000,13.85000,13.50000,13.65000,1980000
07/22/2009,0000,13.90000,13.95000,13.70000,13.85000,2424000
07/23/2009,0000,13.95000,14.10000,13.75000,13.75000,2124000
07/24/2009,0000,13.60000,13.90000,13.50000,13.60000,1673000
07/27/2009,0000,13.60000,13.75000,13.50000,13.55000,1306000
07/28/2009,0000,13.60000,14.00000,13.60000,13.95000,2682000
07/29/2009,0000,14.00000,14.00000,13.60000,13.60000,1700000
07/30/2009,0000,13.60000,13.60000,13.30000,13.40000,1165000
07/31/2009,0000,13.55000,13.75000,13.45000,13.50000,1239000
08/03/2009,0000,13.40000,13.60000,13.20000,13.60000,1322000
08/04/2009,0000,13.60000,13.85000,13.30000,13.35000,1732000
08/05/2009,0000,13.35000,13.50000,13.05000,13.05000,1258000
08/06/2009,0000,13.05000,13.15000,12.90000,13.00000,1147000
08/10/2009,0000,12.90000,13.00000,12.70000,12.75000,900000
08/11/2009,0000,12.50000,12.70000,12.30000,12.50000,1423000
08/12/2009,0000,12.30000,12.70000,12.30000,12.55000,1251000
08/13/2009,0000,12.60000,12.80000,12.45000,12.75000,1584000
08/14/2009,0000,13.15000,13.30000,13.00000,13.05000,2096000
08/17/2009,0000,13.05000,13.05000,12.75000,12.75000,672000
08/18/2009,0000,12.75000,13.20000,12.75000,13.00000,1832000
08/19/2009,0000,13.00000,13.10000,12.75000,12.75000,1211000
08/20/2009,0000,12.80000,12.80000,12.35000,12.45000,1121000
08/21/2009,0000,12.50000,12.70000,12.00000,12.00000,1667000
08/24/2009,0000,12.10000,12.40000,12.10000,12.40000,696000
08/25/2009,0000,12.60000,12.60000,12.10000,12.10000,774000
08/26/2009,0000,12.10000,12.30000,11.80000,11.80000,982000
08/27/2009,0000,12.10000,12.10000,11.80000,11.80000,727000
08/28/2009,0000,11.95000,12.00000,11.70000,11.70000,584000
08/31/2009,0000,11.75000,11.90000,11.65000,11.70000,360000
09/01/2009,0000,11.70000,12.20000,11.65000,12.15000,872000
09/02/2009,0000,11.95000,12.25000,11.90000,11.95000,839000
09/03/2009,0000,11.95000,12.15000,11.90000,12.00000,753000
09/04/2009,0000,12.00000,12.20000,12.00000,12.05000,933000
09/07/2009,0000,12.15000,12.20000,12.00000,12.00000,1109000
09/08/2009,0000,12.10000,12.25000,12.05000,12.20000,1214000
09/09/2009,0000,12.10000,12.20000,11.90000,11.90000,1311000
09/10/2009,0000,12.15000,12.35000,12.05000,12.20000,2128000
09/11/2009,0000,12.20000,12.75000,12.20000,12.70000,2021000
09/14/2009,0000,12.70000,12.90000,12.50000,12.55000,1176000
09/15/2009,0000,12.70000,12.70000,12.40000,12.60000,814000
09/16/2009,0000,12.70000,12.70000,12.50000,12.60000,1103000
09/17/2009,0000,12.80000,12.85000,12.50000,12.50000,1313000
09/18/2009,0000,12.40000,12.65000,12.30000,12.60000,849000
09/21/2009,0000,12.60000,12.90000,12.55000,12.80000,1174000
09/22/2009,0000,12.85000,12.85000,12.60000,12.60000,842000
09/23/2009,0000,12.60000,12.85000,12.35000,12.35000,955000
09/24/2009,0000,12.45000,12.60000,12.35000,12.40000,449000
09/25/2009,0000,12.40000,12.55000,12.35000,12.35000,556000
09/28/2009,0000,12.40000,12.60000,12.40000,12.45000,514000
09/29/2009,0000,12.60000,12.70000,12.50000,12.55000,658000
09/30/2009,0000,12.55000,12.70000,12.40000,12.65000,1082000
10/01/2009,0000,12.70000,12.80000,12.50000,12.50000,955000
10/02/2009,0000,11.90000,12.35000,11.90000,12.25000,1124000
10/05/2009,0000,12.25000,12.30000,12.10000,12.10000,849000
10/06/2009,0000,12.15000,12.35000,12.10000,12.35000,933000
10/07/2009,0000,12.40000,12.60000,12.35000,12.45000,945000
10/08/2009,0000,12.55000,12.60000,12.35000,12.35000,844000
10/09/2009,0000,12.30000,12.50000,12.30000,12.40000,1020000
10/12/2009,0000,12.40000,12.65000,12.30000,12.65000,1516000
10/13/2009,0000,12.60000,13.50000,12.35000,13.50000,6846000
10/14/2009,0000,13.60000,13.80000,13.30000,13.60000,4803000
10/15/2009,0000,13.65000,13.80000,13.00000,13.00000,3044000
10/16/2009,0000,13.00000,13.25000,13.00000,13.20000,1086000
10/19/2009,0000,13.15000,13.30000,13.15000,13.15000,1017000
10/20/2009,0000,13.25000,13.30000,13.10000,13.20000,1250000
10/21/2009,0000,13.20000,13.35000,13.05000,13.25000,1398000
10/22/2009,0000,13.25000,13.35000,12.95000,13.00000,1008000
10/23/2009,0000,13.60000,13.60000,13.25000,13.35000,1738000
10/26/2009,0000,13.60000,13.90000,13.50000,13.70000,3523000
10/27/2009,0000,13.70000,13.70000,13.20000,13.25000,1848000
10/28/2009,0000,13.40000,13.40000,12.90000,12.95000,801000
10/29/2009,0000,12.60000,12.70000,12.10000,12.30000,1462000
10/30/2009,0000,12.55000,12.55000,12.25000,12.50000,816000
11/02/2009,0000,12.00000,12.30000,12.00000,12.10000,493000
11/03/2009,0000,12.30000,12.30000,12.10000,12.10000,438000
11/04/2009,0000,12.10000,12.30000,12.10000,12.20000,652000
11/05/2009,0000,12.20000,12.30000,12.10000,12.10000,573000
11/06/2009,0000,12.20000,12.40000,12.10000,12.15000,651000
11/09/2009,0000,12.10000,12.25000,12.10000,12.15000,516000
11/10/2009,0000,12.30000,12.35000,12.20000,12.20000,539000
11/11/2009,0000,12.20000,12.35000,12.15000,12.25000,651000
11/12/2009,0000,12.75000,13.10000,12.60000,13.10000,3942000
11/13/2009,0000,13.30000,13.30000,13.00000,13.20000,2551000
11/16/2009,0000,13.30000,13.50000,13.05000,13.05000,1786000
11/17/2009,0000,13.20000,13.25000,12.75000,12.75000,1509000
11/18/2009,0000,12.90000,13.00000,12.75000,12.75000,1008000
11/19/2009,0000,12.85000,13.05000,12.80000,12.90000,1192000
11/20/2009,0000,12.90000,13.05000,12.80000,12.80000,1169000
11/23/2009,0000,12.80000,13.00000,12.80000,12.80000,637000
11/24/2009,0000,12.95000,13.65000,12.75000,13.65000,4115000
11/25/2009,0000,13.65000,13.75000,13.25000,13.25000,2594000
11/26/2009,0000,13.35000,13.40000,13.10000,13.10000,1540000
11/27/2009,0000,13.05000,13.10000,12.60000,12.60000,1647000
11/30/2009,0000,12.60000,13.20000,12.60000,12.80000,1445000
12/01/2009,0000,12.95000,12.95000,12.75000,12.90000,545000
12/02/2009,0000,13.05000,13.05000,12.80000,12.80000,1371000
12/03/2009,0000,12.90000,12.95000,12.70000,12.70000,754000
12/04/2009,0000,12.75000,12.85000,12.65000,12.65000,841000
12/07/2009,0000,12.65000,12.90000,12.65000,12.80000,953000
12/08/2009,0000,12.90000,12.90000,12.70000,12.85000,961000
12/09/2009,0000,12.80000,12.95000,12.80000,12.85000,1051000
12/11/2009,0000,13.20000,13.40000,13.00000,13.30000,2493000
12/14/2009,0000,13.20000,13.40000,13.05000,13.35000,2108000
12/15/2009,0000,13.35000,14.25000,13.20000,13.90000,6497000
12/16/2009,0000,13.85000,13.85000,13.40000,13.40000,2982000
12/17/2009,0000,13.50000,13.65000,13.00000,13.00000,2350000
12/18/2009,0000,13.05000,13.40000,13.00000,13.25000,1231000
12/21/2009,0000,13.25000,13.40000,13.15000,13.15000,821000
12/22/2009,0000,13.20000,13.35000,13.10000,13.20000,704000
12/23/2009,0000,13.40000,13.45000,13.20000,13.25000,1309000
12/25/2009,0000,13.75000,14.00000,13.60000,13.65000,2828000
04/02/2007,0000,14.35000,14.35000,14.20000,14.30000,1209000
04/03/2007,0000,14.30000,14.60000,14.20000,14.40000,3016000
04/04/2007,0000,14.45000,14.80000,14.40000,14.55000,5846000
04/09/2007,0000,14.75000,14.75000,14.35000,14.40000,1929000
04/10/2007,0000,14.55000,14.55000,14.15000,14.40000,1534000
04/11/2007,0000,14.40000,14.40000,14.20000,14.20000,1675000
04/12/2007,0000,14.30000,14.40000,14.25000,14.35000,1962000
04/13/2007,0000,14.50000,14.55000,14.20000,14.20000,1948000
04/16/2007,0000,14.30000,15.15000,14.25000,14.95000,7419000
04/17/2007,0000,14.90000,15.20000,14.70000,14.95000,13340000
04/18/2007,0000,15.10000,15.80000,14.90000,15.55000,23390000
04/19/2007,0000,15.55000,15.65000,15.15000,15.30000,5471000
04/20/2007,0000,15.40000,15.50000,15.10000,15.10000,3938000
04/23/2007,0000,15.50000,16.05000,15.20000,16.05000,8461000
04/24/2007,0000,16.00000,16.50000,15.85000,16.35000,26849000
04/25/2007,0000,16.40000,16.45000,16.00000,16.05000,8796000
04/26/2007,0000,16.25000,16.35000,16.15000,16.25000,6603000
04/27/2007,0000,16.30000,16.75000,16.25000,16.75000,19254000
04/30/2007,0000,16.75000,16.75000,16.00000,16.20000,6672000
05/02/2007,0000,16.20000,16.65000,16.00000,16.25000,9140000
05/03/2007,0000,16.30000,16.40000,15.55000,16.00000,8650000
05/04/2007,0000,16.10000,16.40000,15.95000,16.15000,12604000
05/07/2007,0000,16.30000,16.30000,15.75000,15.80000,4694000
05/08/2007,0000,15.80000,16.00000,15.55000,15.65000,3540000
05/09/2007,0000,15.65000,15.90000,15.60000,15.60000,1939000
05/10/2007,0000,15.70000,16.25000,15.70000,15.95000,6081000
05/11/2007,0000,15.80000,15.90000,15.30000,15.50000,4636000
05/14/2007,0000,15.60000,15.80000,15.30000,15.35000,3058000
05/15/2007,0000,15.50000,16.20000,15.50000,16.05000,8529000
05/16/2007,0000,16.05000,16.15000,15.75000,15.75000,2487000
05/17/2007,0000,15.90000,15.95000,15.60000,15.60000,2940000
05/18/2007,0000,15.60000,15.80000,15.50000,15.65000,2607000
05/21/2007,0000,15.65000,15.85000,15.60000,15.70000,2377000
05/22/2007,0000,15.75000,16.10000,15.75000,15.95000,4340000
05/23/2007,0000,16.05000,16.20000,15.70000,15.70000,2992000
05/24/2007,0000,15.70000,16.10000,15.70000,16.00000,5166000
05/25/2007,0000,16.00000,16.65000,16.00000,16.40000,14866000
05/28/2007,0000,16.50000,16.70000,16.30000,16.40000,4680000
05/29/2007,0000,16.50000,16.50000,15.80000,15.85000,4242000
05/30/2007,0000,15.95000,16.05000,15.80000,15.85000,2260000
05/31/2007,0000,16.00000,16.45000,15.90000,16.15000,5171000
06/01/2007,0000,16.30000,16.75000,16.20000,16.40000,5941000
06/04/2007,0000,16.50000,17.50000,16.45000,17.50000,17214000
06/05/2007,0000,17.60000,18.60000,17.50000,18.10000,18895000
06/06/2007,0000,18.50000,18.50000,17.25000,17.40000,11100000
06/07/2007,0000,17.40000,17.90000,17.10000,17.90000,5713000
06/08/2007,0000,17.65000,18.80000,17.50000,18.60000,11820000
06/11/2007,0000,19.20000,19.85000,18.95000,19.65000,19193000
06/12/2007,0000,19.80000,19.80000,19.00000,19.10000,10438000
06/13/2007,0000,19.10000,19.60000,19.00000,19.25000,6415000
06/14/2007,0000,19.30000,20.45000,19.25000,19.55000,11264000
06/15/2007,0000,19.65000,20.20000,19.55000,19.60000,9224000
06/20/2007,0000,19.90000,19.90000,18.25000,18.30000,7066000
06/21/2007,0000,18.25000,19.10000,18.25000,18.95000,6783000
06/22/2007,0000,19.20000,19.45000,18.95000,19.20000,4693000
06/25/2007,0000,19.60000,20.30000,19.60000,20.30000,9087000
06/26/2007,0000,20.40000,20.75000,20.05000,20.30000,6406000
06/27/2007,0000,20.30000,20.65000,20.00000,20.10000,4906000
06/28/2007,0000,20.35000,20.50000,20.00000,20.00000,3821000
06/29/2007,0000,20.10000,20.85000,20.05000,20.40000,6156000
07/02/2007,0000,20.50000,20.70000,20.15000,20.15000,3420000
07/03/2007,0000,20.20000,20.65000,20.15000,20.15000,5856000
07/04/2007,0000,20.20000,20.60000,20.15000,20.15000,4128000
07/05/2007,0000,20.40000,20.45000,20.15000,20.15000,3818000
07/06/2007,0000,20.15000,21.10000,20.15000,20.90000,9628000
07/09/2007,0000,21.10000,21.20000,20.60000,20.60000,5988000
07/10/2007,0000,20.60000,21.05000,20.30000,20.70000,4841000
07/11/2007,0000,20.55000,21.55000,20.50000,20.95000,6267000
07/12/2007,0000,21.10000,21.20000,20.50000,20.50000,4363000
07/13/2007,0000,20.60000,20.70000,20.00000,20.00000,4804000
07/16/2007,0000,20.00000,20.15000,19.55000,19.65000,7077000
07/17/2007,0000,19.30000,20.15000,19.20000,20.15000,7845000
07/18/2007,0000,21.00000,21.55000,20.70000,21.55000,7704000
07/19/2007,0000,23.00000,23.00000,22.00000,22.30000,14067000
07/20/2007,0000,22.50000,22.70000,21.80000,22.10000,6475000
07/23/2007,0000,22.20000,23.00000,22.20000,22.80000,5283000
07/24/2007,0000,23.40000,23.45000,22.80000,23.00000,6135000
07/25/2007,0000,23.00000,24.60000,22.85000,24.60000,7821000
07/26/2007,0000,26.30000,26.30000,26.30000,26.30000,5836000
07/27/2007,0000,28.10000,28.10000,27.00000,28.10000,11867000
07/30/2007,0000,30.05000,30.05000,30.05000,30.05000,5607000
07/31/2007,0000,32.15000,32.15000,32.15000,32.15000,3402000
08/01/2007,0000,34.40000,34.40000,32.50000,33.00000,46283000
08/02/2007,0000,33.90000,34.10000,30.70000,30.70000,13826000
08/03/2007,0000,29.60000,30.55000,28.80000,28.80000,18427000
08/06/2007,0000,28.20000,30.50000,27.50000,30.00000,19501000
08/07/2007,0000,30.50000,30.90000,28.50000,28.50000,10732000
08/08/2007,0000,28.70000,29.60000,27.80000,29.00000,7065000
08/09/2007,0000,29.50000,30.40000,29.30000,29.30000,8704000
08/10/2007,0000,27.25000,28.75000,27.25000,28.10000,7025000
08/13/2007,0000,28.10000,28.65000,27.50000,27.50000,4885000
08/14/2007,0000,27.80000,28.70000,27.50000,27.70000,4348000
08/15/2007,0000,27.20000,28.20000,25.80000,25.80000,5987000
08/16/2007,0000,24.50000,26.60000,24.50000,25.60000,10319000
08/17/2007,0000,26.00000,27.35000,26.00000,27.35000,14799000
08/20/2007,0000,29.25000,29.25000,29.25000,29.25000,3934000
08/21/2007,0000,30.95000,30.95000,28.20000,28.50000,18994000
08/22/2007,0000,26.80000,28.40000,26.80000,27.35000,5392000
08/23/2007,0000,28.40000,29.25000,28.00000,29.25000,4838000
08/24/2007,0000,28.60000,30.40000,28.50000,29.30000,11378000
08/27/2007,0000,29.70000,30.00000,29.00000,29.00000,6860000
08/28/2007,0000,28.70000,29.70000,28.70000,29.00000,4585000
08/29/2007,0000,28.00000,30.20000,28.00000,30.10000,11357000
08/30/2007,0000,30.70000,31.20000,29.50000,29.50000,9792000
08/31/2007,0000,29.50000,30.40000,29.50000,29.90000,4494000
09/03/2007,0000,29.20000,29.90000,28.60000,28.60000,5946000
09/04/2007,0000,28.20000,28.90000,27.00000,27.00000,7745000
09/05/2007,0000,27.25000,28.25000,27.25000,27.60000,5537000
09/06/2007,0000,27.60000,28.20000,27.20000,27.95000,2273000
09/07/2007,0000,28.15000,28.60000,27.80000,27.90000,3861000
09/10/2007,0000,27.30000,27.80000,27.30000,27.65000,1895000
09/11/2007,0000,27.85000,28.15000,27.50000,27.65000,1849000
09/12/2007,0000,27.65000,29.55000,27.65000,29.55000,8034000
09/13/2007,0000,29.40000,29.40000,28.20000,28.20000,5124000
09/14/2007,0000,28.60000,28.60000,27.70000,28.00000,3593000
09/17/2007,0000,28.00000,28.70000,27.90000,27.90000,2540000
09/19/2007,0000,28.50000,28.50000,27.10000,27.10000,3150000
09/20/2007,0000,27.50000,27.70000,26.30000,26.55000,2842000
09/21/2007,0000,26.60000,27.50000,26.55000,27.40000,3166000
09/26/2007,0000,27.50000,27.75000,27.15000,27.30000,1692000
09/27/2007,0000,27.30000,28.50000,27.30000,27.90000,3595000
09/28/2007,0000,28.20000,28.35000,27.60000,27.60000,2331000
10/01/2007,0000,28.50000,28.60000,27.80000,27.80000,3036000
10/02/2007,0000,28.00000,28.75000,27.90000,28.00000,4382000
10/03/2007,0000,28.00000,28.45000,27.65000,27.70000,1774000
10/04/2007,0000,27.70000,28.20000,27.70000,27.70000,1789000
10/05/2007,0000,27.80000,28.10000,27.10000,27.20000,1844000
10/08/2007,0000,28.00000,28.15000,26.40000,26.70000,3122000
10/09/2007,0000,26.85000,27.30000,26.40000,26.70000,3389000
10/11/2007,0000,27.00000,28.40000,27.00000,28.20000,6424000
10/12/2007,0000,28.40000,28.40000,27.30000,27.30000,3244000
10/15/2007,0000,27.40000,28.50000,26.80000,27.80000,5680000
10/16/2007,0000,28.00000,28.85000,27.50000,28.30000,6905000
10/17/2007,0000,28.75000,30.25000,28.75000,30.25000,23120000
10/18/2007,0000,30.45000,31.25000,29.90000,30.40000,23491000
10/19/2007,0000,30.90000,30.90000,29.80000,30.00000,5826000
10/22/2007,0000,28.80000,29.90000,28.80000,29.70000,4641000
10/23/2007,0000,30.50000,31.75000,30.50000,31.75000,6179000
10/24/2007,0000,32.95000,33.20000,30.30000,30.40000,18559000
10/25/2007,0000,30.85000,31.30000,30.00000,30.45000,6952000
10/26/2007,0000,30.75000,30.80000,30.20000,30.35000,4239000
10/29/2007,0000,30.45000,30.80000,29.30000,29.35000,7216000
10/30/2007,0000,29.35000,29.50000,28.80000,28.80000,4327000
10/31/2007,0000,29.20000,29.90000,29.00000,29.15000,6297000
11/01/2007,0000,29.20000,29.35000,27.60000,27.90000,6202000
11/02/2007,0000,27.20000,28.40000,27.00000,27.85000,5201000
11/05/2007,0000,27.95000,28.15000,27.30000,27.40000,2521000
11/06/2007,0000,27.50000,28.00000,27.50000,27.50000,1944000
11/07/2007,0000,27.80000,28.30000,27.50000,27.50000,2471000
11/08/2007,0000,27.20000,27.30000,25.60000,25.60000,4659000
11/09/2007,0000,25.60000,25.90000,24.15000,24.90000,3093000
11/12/2007,0000,23.25000,24.00000,23.20000,23.20000,2327000
11/13/2007,0000,22.65000,23.20000,21.60000,22.40000,4495000
11/14/2007,0000,23.80000,23.95000,23.00000,23.95000,3313000
11/15/2007,0000,23.95000,23.95000,23.00000,23.40000,2017000
11/16/2007,0000,21.85000,23.40000,21.85000,23.40000,1663000
11/19/2007,0000,23.50000,24.00000,22.85000,22.90000,2015000
11/20/2007,0000,22.10000,23.70000,22.00000,23.40000,1531000
11/21/2007,0000,23.30000,23.70000,23.00000,23.00000,1402000
11/22/2007,0000,22.10000,23.10000,22.10000,22.60000,953000
11/23/2007,0000,22.90000,23.00000,22.15000,22.30000,1321000
11/26/2007,0000,22.60000,22.70000,21.70000,21.70000,1502000
11/27/2007,0000,20.70000,21.00000,20.20000,20.20000,4042000
11/28/2007,0000,20.40000,20.50000,19.10000,19.10000,2104000
11/29/2007,0000,19.40000,20.00000,19.20000,19.20000,1915000
11/30/2007,0000,19.60000,20.50000,19.55000,20.50000,1791000
12/03/2007,0000,20.90000,21.80000,20.50000,21.40000,3039000
12/04/2007,0000,21.40000,21.70000,21.10000,21.70000,1430000
12/05/2007,0000,23.20000,23.20000,23.20000,23.20000,4771000
12/06/2007,0000,23.50000,23.75000,22.65000,22.65000,3922000
12/07/2007,0000,22.95000,23.00000,22.40000,22.75000,1706000
12/10/2007,0000,22.70000,22.75000,21.75000,21.80000,985000
12/11/2007,0000,22.10000,22.45000,21.85000,22.20000,1224000
12/12/2007,0000,21.85000,22.20000,21.50000,21.75000,980000
12/13/2007,0000,21.95000,22.30000,20.25000,20.35000,2557000
12/14/2007,0000,20.00000,20.60000,19.00000,20.05000,2041000
12/17/2007,0000,19.30000,20.30000,18.70000,18.70000,1635000
12/18/2007,0000,17.40000,18.70000,17.40000,18.10000,3064000
12/19/2007,0000,18.95000,19.00000,18.45000,18.70000,1313000
12/20/2007,0000,18.85000,19.70000,18.10000,18.40000,2417000
12/21/2007,0000,18.10000,18.75000,18.10000,18.15000,1829000
12/24/2007,0000,18.65000,18.90000,18.50000,18.60000,899000
12/25/2007,0000,18.60000,18.90000,18.60000,18.65000,978000
12/26/2007,0000,18.65000,18.65000,18.15000,18.40000,705000
12/27/2007,0000,18.40000,19.65000,18.40000,19.65000,4072000
12/28/2007,0000,19.45000,19.90000,19.25000,19.75000,2768000
12/31/2007,0000,19.90000,20.60000,19.75000,20.40000,2060000
01/02/2008,0000,20.40000,20.90000,20.00000,20.05000,1947000
01/03/2008,0000,19.50000,19.75000,19.35000,19.50000,1153000
01/04/2008,0000,19.50000,19.90000,19.50000,19.60000,1323000
01/07/2008,0000,18.60000,19.10000,18.25000,18.30000,1022000
01/08/2008,0000,18.00000,18.85000,18.00000,18.50000,602000
01/09/2008,0000,18.00000,18.80000,17.90000,18.75000,1080000
01/10/2008,0000,18.90000,19.40000,18.80000,18.80000,825000
01/11/2008,0000,19.05000,19.30000,18.80000,18.90000,749000
01/14/2008,0000,19.50000,19.50000,18.35000,18.35000,778000
01/15/2008,0000,18.50000,19.15000,18.50000,18.95000,864000
01/16/2008,0000,18.65000,18.70000,18.00000,18.00000,851000
01/17/2008,0000,17.80000,18.60000,17.80000,17.85000,980000
01/18/2008,0000,17.00000,18.45000,17.00000,18.35000,841000
01/21/2008,0000,18.10000,18.35000,17.80000,17.90000,626000
01/22/2008,0000,16.65000,16.90000,16.65000,16.65000,1305000
01/23/2008,0000,15.65000,16.50000,15.50000,15.50000,1763000
01/24/2008,0000,15.50000,16.00000,14.45000,14.45000,3506000
01/25/2008,0000,14.90000,15.45000,14.80000,15.45000,2332000
01/28/2008,0000,15.40000,15.40000,14.70000,14.80000,1173000
01/29/2008,0000,15.10000,15.15000,14.40000,14.55000,1005000
01/30/2008,0000,14.60000,15.10000,14.55000,14.55000,822000
01/31/2008,0000,14.70000,14.70000,14.20000,14.30000,1149000
02/01/2008,0000,14.45000,14.80000,14.45000,14.70000,944000
02/12/2008,0000,14.70000,14.70000,14.10000,14.20000,522000
02/13/2008,0000,14.20000,14.45000,13.65000,13.85000,689000
02/14/2008,0000,14.25000,14.75000,14.25000,14.75000,1165000
02/15/2008,0000,14.50000,14.85000,14.40000,14.85000,744000
02/18/2008,0000,15.20000,15.85000,15.05000,15.85000,1385000
02/19/2008,0000,16.25000,16.30000,15.85000,16.30000,2268000
02/20/2008,0000,16.15000,16.20000,15.55000,15.65000,1101000
02/21/2008,0000,15.70000,16.45000,15.70000,16.10000,2002000
02/22/2008,0000,15.95000,17.20000,15.90000,16.70000,3166000
02/25/2008,0000,16.80000,17.20000,16.50000,16.50000,1596000
02/26/2008,0000,16.55000,16.70000,16.10000,16.15000,1048000
02/27/2008,0000,16.30000,17.15000,16.30000,16.75000,1683000
02/29/2008,0000,16.50000,17.25000,16.45000,17.15000,1412000
03/03/2008,0000,16.70000,16.70000,16.00000,16.25000,1188000
03/04/2008,0000,16.30000,16.65000,16.25000,16.55000,1178000
03/05/2008,0000,16.55000,17.10000,16.25000,16.70000,1303000
03/06/2008,0000,16.95000,17.85000,16.90000,17.85000,4068000
03/07/2008,0000,17.80000,18.00000,17.40000,17.65000,2378000
03/10/2008,0000,17.55000,17.90000,17.05000,17.10000,1189000
03/11/2008,0000,16.60000,17.20000,16.60000,16.90000,1057000
03/12/2008,0000,17.35000,17.70000,17.05000,17.10000,1577000
03/13/2008,0000,17.10000,17.50000,16.55000,16.80000,1260000
03/14/2008,0000,17.95000,17.95000,17.95000,17.95000,1913000
03/17/2008,0000,18.70000,19.15000,18.30000,19.15000,8923000
03/18/2008,0000,19.00000,19.15000,18.15000,18.30000,3243000
03/19/2008,0000,18.55000,18.70000,18.00000,18.00000,3352000
03/20/2008,0000,18.30000,18.70000,18.00000,18.25000,1843000
03/21/2008,0000,18.65000,18.80000,18.30000,18.75000,2690000
03/24/2008,0000,20.00000,20.00000,18.80000,18.85000,3372000
03/25/2008,0000,19.00000,19.90000,19.00000,19.35000,3877000
03/26/2008,0000,19.45000,19.60000,18.90000,18.90000,1651000
03/27/2008,0000,18.50000,19.65000,18.50000,19.50000,2526000
03/28/2008,0000,19.50000,19.80000,19.30000,19.60000,1777000
03/31/2008,0000,19.60000,20.35000,19.40000,20.35000,2678000
04/01/2008,0000,20.50000,21.30000,20.10000,20.30000,4632000
04/02/2008,0000,20.90000,20.90000,20.50000,20.50000,2191000
04/03/2008,0000,20.30000,21.20000,20.30000,20.90000,2194000
04/07/2008,0000,20.60000,21.20000,20.50000,20.80000,1559000
04/08/2008,0000,20.80000,21.30000,20.55000,20.55000,1597000
04/09/2008,0000,21.30000,21.30000,20.70000,21.10000,2294000
04/10/2008,0000,21.25000,21.25000,20.80000,21.00000,1416000
04/11/2008,0000,21.20000,21.50000,20.50000,20.60000,3544000
04/14/2008,0000,20.35000,21.40000,19.80000,21.40000,4367000
04/15/2008,0000,22.00000,22.85000,21.70000,22.60000,7578000
04/16/2008,0000,23.80000,24.00000,23.05000,23.35000,7322000
04/17/2008,0000,23.65000,23.90000,22.70000,22.80000,4259000
04/18/2008,0000,23.35000,23.35000,22.90000,23.00000,2487000
04/21/2008,0000,24.00000,24.00000,23.30000,23.50000,2686000
04/22/2008,0000,23.80000,24.15000,23.20000,23.70000,3249000
04/23/2008,0000,23.80000,24.35000,23.20000,23.50000,3633000
04/24/2008,0000,23.50000,23.65000,23.00000,23.00000,2142000
04/25/2008,0000,23.30000,23.35000,22.35000,22.35000,1927000
04/28/2008,0000,22.50000,22.80000,21.80000,21.80000,1980000
04/29/2008,0000,21.95000,22.00000,21.75000,21.85000,1694000
04/30/2008,0000,22.00000,22.25000,20.95000,21.50000,1970000
05/02/2008,0000,21.95000,21.95000,21.00000,21.30000,1603000
05/05/2008,0000,21.30000,21.30000,20.70000,20.75000,1342000
05/06/2008,0000,20.75000,21.20000,20.30000,21.20000,1304000
05/07/2008,0000,21.20000,22.65000,21.20000,22.65000,4324000
05/08/2008,0000,22.65000,23.60000,22.35000,22.60000,3272000
05/09/2008,0000,22.60000,23.30000,22.00000,22.00000,1799000
05/12/2008,0000,22.00000,22.30000,21.35000,21.85000,985000
05/13/2008,0000,22.30000,22.95000,22.10000,22.20000,2224000
05/14/2008,0000,22.20000,22.60000,22.20000,22.25000,873000
05/15/2008,0000,22.50000,23.70000,22.50000,22.95000,3066000
05/16/2008,0000,23.00000,23.45000,22.95000,23.10000,2992000
05/19/2008,0000,23.50000,23.60000,23.10000,23.10000,1701000
05/20/2008,0000,23.10000,23.30000,22.30000,22.30000,2006000
05/21/2008,0000,22.00000,23.10000,21.70000,22.80000,2880000
05/22/2008,0000,22.35000,23.00000,22.35000,22.80000,1805000
05/23/2008,0000,22.80000,23.60000,22.20000,22.20000,2735000
05/26/2008,0000,22.20000,22.45000,21.50000,21.50000,1533000
05/27/2008,0000,21.50000,22.10000,21.50000,21.70000,1100000
05/28/2008,0000,21.95000,22.00000,21.40000,21.40000,1225000
05/29/2008,0000,21.50000,21.85000,21.05000,21.10000,924000
05/30/2008,0000,21.30000,21.65000,20.90000,21.40000,1578000
06/02/2008,0000,21.40000,21.85000,21.40000,21.75000,763000
06/03/2008,0000,22.40000,22.75000,22.00000,22.30000,2520000
06/04/2008,0000,22.45000,22.85000,22.00000,22.00000,2123000
06/05/2008,0000,22.80000,22.80000,22.15000,22.60000,2493000
06/06/2008,0000,22.80000,23.20000,22.50000,22.70000,2944000
06/10/2008,0000,22.20000,22.50000,21.50000,21.50000,1624000
06/11/2008,0000,21.60000,21.75000,20.00000,20.10000,2513000
06/12/2008,0000,18.75000,19.20000,18.70000,18.70000,2393000
06/13/2008,0000,18.70000,19.00000,18.00000,18.30000,1256000
06/16/2008,0000,18.90000,19.15000,18.30000,18.40000,1163000
06/17/2008,0000,18.80000,18.80000,18.35000,18.75000,850000
06/18/2008,0000,18.75000,19.30000,18.50000,19.05000,888000
06/19/2008,0000,18.60000,19.20000,18.50000,19.00000,1047000
06/20/2008,0000,19.10000,19.40000,18.40000,18.40000,960000
06/23/2008,0000,17.15000,18.40000,17.15000,18.40000,1335000
06/24/2008,0000,18.35000,18.80000,17.80000,18.00000,656000
06/25/2008,0000,18.00000,18.50000,17.90000,18.50000,652000
06/26/2008,0000,18.50000,19.20000,18.30000,18.90000,892000
06/27/2008,0000,17.70000,18.25000,17.60000,17.60000,1542000
06/30/2008,0000,17.70000,18.00000,16.40000,16.40000,1105000
07/01/2008,0000,16.70000,17.00000,15.30000,15.40000,2675000
07/02/2008,0000,15.40000,16.20000,15.10000,15.90000,1368000
07/03/2008,0000,15.50000,17.00000,15.25000,17.00000,1917000
07/04/2008,0000,17.20000,17.80000,16.75000,16.90000,1712000
07/07/2008,0000,17.00000,17.30000,16.80000,17.25000,472000
07/08/2008,0000,17.20000,17.25000,16.15000,16.50000,864000
07/09/2008,0000,16.75000,17.05000,16.20000,16.20000,953000
07/10/2008,0000,16.20000,17.30000,16.20000,16.90000,2082000
07/11/2008,0000,17.20000,17.45000,16.90000,17.40000,1118000
07/14/2008,0000,17.30000,18.00000,17.10000,17.40000,1532000
07/15/2008,0000,16.80000,17.20000,16.20000,16.50000,1453000
07/16/2008,0000,16.25000,16.70000,15.85000,16.00000,867000
07/17/2008,0000,16.80000,17.10000,16.60000,17.10000,1692000
07/18/2008,0000,17.70000,17.70000,16.40000,16.60000,1491000
07/21/2008,0000,17.00000,17.55000,16.85000,17.35000,929000
07/22/2008,0000,17.30000,17.65000,17.00000,17.30000,1478000
07/23/2008,0000,17.80000,18.30000,17.60000,17.80000,1919000
07/24/2008,0000,17.80000,17.95000,17.50000,17.75000,940000
07/25/2008,0000,17.35000,17.60000,17.15000,17.15000,719000
07/29/2008,0000,16.60000,17.50000,16.60000,17.35000,664000
07/30/2008,0000,17.75000,17.90000,17.35000,17.35000,779000
07/31/2008,0000,17.40000,17.90000,16.80000,17.00000,892000
08/01/2008,0000,16.80000,16.80000,16.20000,16.45000,825000
08/04/2008,0000,16.30000,16.65000,15.70000,15.80000,1021000
08/05/2008,0000,16.10000,16.10000,15.10000,15.20000,1192000
08/06/2008,0000,15.50000,16.25000,15.50000,16.25000,1615000
08/07/2008,0000,16.50000,16.90000,16.05000,16.25000,1830000
08/08/2008,0000,16.00000,16.70000,16.00000,16.60000,1609000
08/11/2008,0000,17.00000,17.10000,16.65000,16.70000,716000
08/12/2008,0000,16.90000,17.25000,16.70000,16.85000,1474000
08/13/2008,0000,16.75000,17.35000,16.75000,17.25000,1827000
08/14/2008,0000,17.30000,17.40000,17.00000,17.10000,970000
08/15/2008,0000,17.20000,17.25000,16.50000,16.50000,919000
08/18/2008,0000,16.50000,16.75000,15.70000,15.70000,898000
08/19/2008,0000,15.70000,16.05000,15.30000,16.00000,695000
08/20/2008,0000,16.00000,16.20000,15.75000,16.10000,462000
08/21/2008,0000,15.80000,16.10000,15.70000,15.70000,640000
08/22/2008,0000,15.85000,16.00000,15.50000,15.55000,659000
08/25/2008,0000,15.85000,16.05000,15.75000,15.75000,564000
08/26/2008,0000,15.60000,15.90000,15.60000,15.65000,370000
08/27/2008,0000,15.80000,16.00000,15.65000,15.85000,395000
08/28/2008,0000,16.00000,16.50000,15.85000,16.20000,935000
08/29/2008,0000,16.50000,16.60000,16.15000,16.15000,876000
09/01/2008,0000,15.90000,15.90000,15.05000,15.30000,1257000
09/02/2008,0000,15.00000,15.30000,14.25000,14.60000,1310000
09/03/2008,0000,14.30000,14.50000,13.60000,13.60000,1764000
09/04/2008,0000,12.90000,13.30000,12.65000,12.65000,1644000
09/05/2008,0000,11.80000,11.80000,11.80000,11.80000,753000
09/08/2008,0000,11.00000,11.80000,11.00000,11.80000,7742000
09/09/2008,0000,11.50000,11.50000,11.00000,11.20000,2655000
09/10/2008,0000,11.20000,11.50000,11.05000,11.30000,1892000
09/11/2008,0000,11.80000,12.05000,11.35000,11.60000,3252000
09/12/2008,0000,11.80000,11.85000,10.80000,11.30000,2460000
09/15/2008,0000,10.55000,10.90000,10.55000,10.75000,1773000
09/16/2008,0000,10.00000,10.50000,10.00000,10.00000,1467000
09/17/2008,0000,9.30000,10.30000,9.30000,9.39000,3859000
09/18/2008,0000,8.74000,8.74000,8.74000,8.74000,421000
09/19/2008,0000,8.14000,9.05000,8.14000,8.91000,3954000
09/22/2008,0000,9.00000,9.35000,9.00000,9.33000,2436000
09/23/2008,0000,9.15000,9.64000,9.12000,9.60000,2246000
09/24/2008,0000,9.50000,10.25000,9.40000,10.25000,3210000
09/25/2008,0000,10.05000,10.95000,9.90000,10.80000,4680000
09/26/2008,0000,10.80000,10.95000,10.20000,10.20000,4897000
09/30/2008,0000,9.49000,9.49000,9.49000,9.49000,981000
10/01/2008,0000,9.49000,10.10000,9.49000,10.10000,1663000
10/02/2008,0000,10.80000,10.80000,10.60000,10.80000,3767000
10/03/2008,0000,10.90000,11.55000,10.70000,11.55000,3910000
10/06/2008,0000,11.50000,11.70000,10.75000,10.75000,3857000
10/07/2008,0000,10.50000,11.50000,10.15000,11.50000,2792000
10/08/2008,0000,11.20000,11.80000,10.80000,10.90000,3554000
10/09/2008,0000,11.20000,11.40000,10.70000,10.90000,2318000
10/13/2008,0000,10.60000,11.55000,10.55000,11.55000,2879000
10/14/2008,0000,12.35000,12.35000,12.10000,12.35000,5280000
10/15/2008,0000,12.20000,12.35000,11.95000,12.05000,4206000
10/16/2008,0000,11.65000,11.80000,11.65000,11.65000,2372000
10/17/2008,0000,11.80000,11.95000,11.55000,11.65000,2058000
10/20/2008,0000,11.65000,12.20000,11.25000,12.15000,2194000
10/21/2008,0000,12.95000,12.95000,11.85000,11.85000,2802000
10/22/2008,0000,11.65000,12.15000,11.60000,11.75000,1526000
10/23/2008,0000,11.40000,12.55000,11.40000,12.50000,4307000
10/24/2008,0000,12.20000,12.40000,12.10000,12.10000,1981000
10/27/2008,0000,11.35000,12.55000,11.35000,12.15000,2969000
10/28/2008,0000,12.00000,12.90000,11.65000,12.70000,3711000
10/29/2008,0000,13.30000,13.30000,12.00000,12.50000,3988000
10/30/2008,0000,12.70000,13.30000,12.50000,13.10000,4257000
10/31/2008,0000,13.05000,13.80000,12.70000,13.30000,5311000
11/03/2008,0000,13.30000,13.60000,13.00000,13.05000,2781000
11/04/2008,0000,13.00000,13.30000,12.90000,13.15000,2633000
11/05/2008,0000,13.20000,13.40000,12.40000,12.40000,3458000
11/06/2008,0000,11.65000,12.00000,11.55000,11.55000,2385000
11/07/2008,0000,10.75000,12.05000,10.75000,12.05000,2254000
11/10/2008,0000,12.05000,12.25000,11.95000,11.95000,1280000
11/11/2008,0000,11.50000,11.75000,11.30000,11.60000,1663000
11/12/2008,0000,10.85000,11.90000,10.85000,11.40000,1279000
11/13/2008,0000,10.90000,11.25000,10.70000,11.10000,1455000
11/14/2008,0000,11.55000,11.55000,10.80000,10.80000,1275000
11/17/2008,0000,10.80000,11.15000,10.50000,10.50000,1562000
11/18/2008,0000,10.45000,10.50000,9.77000,9.80000,2010000
11/19/2008,0000,9.14000,10.25000,9.14000,9.98000,1811000
11/20/2008,0000,9.30000,9.64000,9.29000,9.29000,1423000
11/21/2008,0000,8.64000,9.30000,8.64000,9.01000,2645000
11/24/2008,0000,9.05000,9.40000,9.01000,9.01000,1724000
11/25/2008,0000,9.15000,9.45000,9.11000,9.12000,1545000
11/26/2008,0000,9.12000,9.25000,9.12000,9.16000,854000
11/27/2008,0000,9.50000,9.80000,9.21000,9.80000,1493000
11/28/2008,0000,10.20000,10.35000,10.00000,10.10000,1900000
12/01/2008,0000,10.30000,10.40000,10.00000,10.05000,1239000
12/02/2008,0000,9.35000,9.74000,9.35000,9.36000,1008000
12/03/2008,0000,9.45000,9.65000,9.04000,9.20000,1179000
12/04/2008,0000,9.30000,9.78000,9.10000,9.12000,935000
12/05/2008,0000,9.36000,9.36000,9.00000,9.20000,665000
12/08/2008,0000,9.40000,9.84000,9.30000,9.83000,1234000
12/09/2008,0000,10.00000,10.50000,9.85000,10.10000,3294000
12/10/2008,0000,10.35000,10.80000,10.10000,10.80000,2914000
12/11/2008,0000,11.20000,11.55000,11.00000,11.25000,4072000
12/12/2008,0000,11.00000,11.90000,10.60000,11.25000,5439000
12/15/2008,0000,11.80000,11.90000,11.55000,11.60000,2544000
12/16/2008,0000,11.60000,12.20000,11.60000,11.95000,3841000
12/17/2008,0000,12.50000,12.50000,11.50000,11.60000,3407000
12/18/2008,0000,11.65000,11.90000,11.30000,11.50000,1202000
12/19/2008,0000,11.30000,11.90000,11.30000,11.80000,2100000
12/22/2008,0000,11.80000,11.90000,11.00000,11.00000,1815000
12/23/2008,0000,10.90000,10.95000,10.40000,10.40000,1716000
12/24/2008,0000,10.25000,10.80000,10.00000,10.70000,1377000
12/25/2008,0000,10.85000,11.40000,10.65000,11.40000,1931000
12/26/2008,0000,11.45000,11.90000,11.30000,11.50000,3141000
12/29/2008,0000,11.85000,11.90000,11.25000,11.30000,1967000
12/30/2008,0000,11.50000,11.70000,11.45000,11.60000,1685000
12/31/2008,0000,11.70000,11.95000,11.50000,11.65000,2214000
01/05/2009,0000,12.00000,12.20000,11.75000,11.75000,2083000
01/06/2009,0000,11.90000,11.95000,11.60000,11.65000,1939000
01/07/2009,0000,11.75000,12.05000,11.60000,11.65000,2572000
01/08/2009,0000,11.40000,12.00000,11.30000,11.65000,5284000
01/09/2009,0000,11.65000,11.90000,11.40000,11.65000,1876000
01/12/2009,0000,12.10000,12.15000,11.60000,11.60000,2056000
01/13/2009,0000,11.50000,11.70000,11.50000,11.60000,1065000
01/14/2009,0000,11.70000,11.80000,11.40000,11.40000,1417000
01/15/2009,0000,10.70000,10.90000,10.65000,10.65000,1949000
01/16/2009,0000,10.65000,10.65000,10.50000,10.60000,1779000
01/19/2009,0000,10.50000,10.70000,10.45000,10.45000,743000
01/20/2009,0000,10.45000,10.55000,10.25000,10.25000,666000
01/21/2009,0000,9.65000,10.40000,9.65000,10.20000,1003000
02/02/2009,0000,9.66000,10.20000,9.66000,9.86000,762000
02/03/2009,0000,10.05000,10.50000,10.00000,10.30000,610000
02/04/2009,0000,10.35000,10.45000,10.00000,10.10000,549000
02/05/2009,0000,10.10000,10.30000,10.00000,10.25000,503000
02/06/2009,0000,10.40000,10.65000,9.90000,10.20000,1523000
02/09/2009,0000,10.30000,10.50000,10.10000,10.10000,788000
02/10/2009,0000,10.20000,10.30000,10.05000,10.20000,491000
02/11/2009,0000,10.00000,10.40000,9.95000,10.30000,936000
02/12/2009,0000,10.30000,10.75000,10.20000,10.25000,2099000
02/13/2009,0000,10.65000,10.65000,10.40000,10.45000,1081000
02/16/2009,0000,10.55000,10.80000,10.45000,10.50000,934000
02/17/2009,0000,10.60000,10.60000,10.20000,10.25000,690000
02/18/2009,0000,10.10000,10.25000,10.00000,10.10000,688000
02/19/2009,0000,10.10000,10.35000,10.10000,10.20000,463000
02/20/2009,0000,10.10000,10.30000,9.96000,9.97000,757000
02/23/2009,0000,10.00000,10.10000,9.91000,9.97000,585000
02/24/2009,0000,9.97000,10.00000,9.91000,9.93000,323000
02/25/2009,0000,10.20000,10.30000,10.00000,10.05000,947000
02/26/2009,0000,10.30000,10.35000,9.97000,10.00000,1341000
02/27/2009,0000,9.90000,10.25000,9.90000,10.15000,805000
03/02/2009,0000,10.00000,10.20000,9.92000,9.92000,567000
03/03/2009,0000,9.87000,10.05000,9.80000,10.05000,691000
03/04/2009,0000,10.05000,10.25000,10.00000,10.20000,1228000
03/05/2009,0000,10.30000,10.70000,10.30000,10.50000,2310000
03/06/2009,0000,10.35000,10.50000,10.25000,10.30000,815000
03/09/2009,0000,10.40000,10.50000,10.20000,10.45000,793000
03/10/2009,0000,10.45000,11.10000,10.40000,11.05000,3486000
03/11/2009,0000,11.30000,11.75000,11.20000,11.20000,7850000
03/12/2009,0000,11.50000,11.60000,11.20000,11.60000,2795000
03/13/2009,0000,11.80000,12.30000,11.60000,11.95000,5131000
03/16/2009,0000,12.10000,12.10000,11.65000,11.70000,3161000
03/17/2009,0000,11.70000,12.05000,11.60000,12.00000,3561000
03/18/2009,0000,12.10000,12.40000,11.90000,12.00000,8092000
03/19/2009,0000,12.05000,12.30000,11.80000,11.90000,3257000
03/20/2009,0000,12.00000,12.05000,11.40000,11.50000,1912000
03/23/2009,0000,11.60000,11.80000,11.50000,11.80000,2006000
03/24/2009,0000,11.95000,12.30000,11.75000,12.05000,4950000
03/25/2009,0000,12.20000,12.85000,12.20000,12.85000,9592000
03/26/2009,0000,13.00000,13.30000,12.80000,12.85000,9212000
03/27/2009,0000,12.95000,13.15000,12.60000,12.60000,4775000
03/30/2009,0000,12.35000,12.75000,11.75000,11.80000,2525000
03/31/2009,0000,11.80000,12.15000,11.80000,11.80000,1915000
04/01/2009,0000,11.90000,12.55000,11.90000,12.55000,3398000
04/02/2009,0000,12.60000,13.00000,12.60000,12.60000,8410000
04/03/2009,0000,12.90000,12.90000,12.40000,12.40000,3042000
04/06/2009,0000,12.80000,13.25000,12.80000,13.25000,5492000
04/07/2009,0000,13.50000,14.00000,13.35000,14.00000,10904000
04/08/2009,0000,13.80000,14.55000,13.65000,14.10000,11223000
04/09/2009,0000,14.30000,14.50000,13.60000,14.10000,5830000
04/10/2009,0000,14.20000,14.60000,13.60000,14.45000,7062000
04/13/2009,0000,13.60000,14.25000,13.60000,13.90000,3267000
04/14/2009,0000,14.00000,14.20000,13.70000,13.75000,3194000
04/15/2009,0000,13.75000,13.95000,13.65000,13.70000,2555000
04/16/2009,0000,14.00000,14.65000,13.90000,14.65000,11253000
04/17/2009,0000,14.80000,15.30000,13.65000,14.00000,14259000
04/20/2009,0000,14.20000,14.20000,13.20000,13.40000,3325000
04/21/2009,0000,13.00000,13.90000,13.00000,13.90000,2851000
04/22/2009,0000,13.90000,14.55000,13.80000,14.25000,5617000
04/23/2009,0000,14.25000,14.40000,13.85000,13.90000,3048000
04/24/2009,0000,14.05000,14.45000,13.70000,13.95000,2936000
04/27/2009,0000,13.95000,14.00000,13.00000,13.00000,2874000
04/28/2009,0000,13.10000,13.50000,12.40000,13.00000,3850000
04/29/2009,0000,13.20000,13.30000,12.55000,12.70000,2353000
04/30/2009,0000,13.30000,13.55000,13.00000,13.55000,3327000
05/04/2009,0000,13.65000,14.40000,13.65000,14.00000,7503000
05/05/2009,0000,13.90000,14.10000,13.05000,13.05000,5611000
05/06/2009,0000,12.65000,13.70000,12.60000,13.40000,4499000
05/07/2009,0000,13.40000,14.30000,13.40000,14.30000,9552000
05/08/2009,0000,14.30000,14.75000,13.90000,14.70000,8286000
05/11/2009,0000,14.65000,15.40000,14.50000,14.80000,12590000
05/12/2009,0000,14.80000,14.80000,14.00000,14.00000,3102000
05/13/2009,0000,14.40000,14.95000,14.30000,14.95000,7428000
05/14/2009,0000,14.75000,15.30000,14.10000,14.25000,6475000
05/15/2009,0000,14.25000,14.60000,14.15000,14.35000,3980000
05/18/2009,0000,14.55000,14.85000,14.20000,14.20000,4377000
05/19/2009,0000,14.70000,14.70000,13.50000,13.60000,9179000
05/20/2009,0000,13.65000,13.80000,13.35000,13.50000,3975000
05/21/2009,0000,13.50000,13.85000,13.45000,13.60000,2701000
05/22/2009,0000,13.50000,13.65000,13.20000,13.50000,2333000
05/25/2009,0000,13.90000,14.20000,13.70000,13.85000,12419000
05/26/2009,0000,14.00000,14.00000,13.30000,13.40000,4004000
05/27/2009,0000,13.40000,13.80000,13.40000,13.70000,4382000
06/01/2009,0000,13.70000,14.35000,13.50000,14.35000,11363000
06/02/2009,0000,15.35000,15.35000,15.35000,15.35000,5370000
06/03/2009,0000,16.40000,16.40000,15.65000,16.10000,21585000
06/04/2009,0000,16.40000,17.20000,16.10000,17.20000,15150000
06/05/2009,0000,17.70000,18.00000,16.55000,17.80000,15186000
06/08/2009,0000,18.40000,18.50000,17.05000,17.05000,7663000
06/09/2009,0000,17.05000,17.05000,15.90000,15.90000,7171000
06/10/2009,0000,16.20000,16.40000,15.00000,15.10000,4772000
06/11/2009,0000,15.10000,15.40000,14.60000,15.35000,3261000
06/12/2009,0000,15.40000,15.50000,14.80000,14.90000,2937000
06/15/2009,0000,14.90000,14.90000,14.00000,14.10000,2999000
06/16/2009,0000,14.25000,14.40000,14.00000,14.30000,2801000
06/17/2009,0000,14.35000,14.60000,13.75000,13.80000,2556000
06/18/2009,0000,13.90000,14.20000,13.30000,13.50000,1853000
06/19/2009,0000,13.70000,13.95000,13.45000,13.90000,2492000
06/22/2009,0000,13.90000,14.20000,13.45000,13.85000,1777000
06/23/2009,0000,13.20000,13.80000,13.00000,13.50000,4648000
06/24/2009,0000,13.55000,13.80000,13.40000,13.65000,2544000
06/25/2009,0000,13.75000,14.00000,13.55000,13.80000,2756000
06/26/2009,0000,14.00000,14.00000,13.50000,13.50000,2727000
06/29/2009,0000,13.50000,13.65000,13.20000,13.20000,1492000
06/30/2009,0000,13.40000,13.95000,13.15000,13.95000,2708000
07/01/2009,0000,13.95000,14.00000,13.65000,13.90000,3073000
07/02/2009,0000,13.95000,14.30000,13.85000,14.15000,3520000
07/03/2009,0000,14.00000,14.00000,13.65000,13.80000,1645000
07/06/2009,0000,13.80000,14.00000,13.70000,13.85000,1299000
07/07/2009,0000,13.95000,14.10000,13.85000,13.90000,1778000
07/08/2009,0000,13.80000,13.90000,13.60000,13.75000,1428000
07/09/2009,0000,13.80000,14.30000,13.80000,14.10000,2600000
07/10/2009,0000,14.25000,14.25000,13.80000,13.80000,1678000
07/13/2009,0000,13.75000,13.80000,13.00000,13.00000,2350000
07/14/2009,0000,13.10000,13.25000,13.00000,13.25000,1434000
07/15/2009,0000,13.35000,13.45000,13.25000,13.40000,1517000
07/16/2009,0000,13.55000,13.65000,13.30000,13.55000,2201000
07/17/2009,0000,13.60000,13.90000,13.50000,13.55000,1983000
07/20/2009,0000,13.60000,13.70000,13.45000,13.45000,2315000
07/21/2009,0000,13.55000,13.85000,13.50000,13.65000,1980000
07/22/2009,0000,13.90000,13.95000,13.70000,13.85000,2424000
07/23/2009,0000,13.95000,14.10000,13.75000,13.75000,2124000
07/24/2009,0000,13.60000,13.90000,13.50000,13.60000,1673000
07/27/2009,0000,13.60000,13.75000,13.50000,13.55000,1306000
07/28/2009,0000,13.60000,14.00000,13.60000,13.95000,2682000
07/29/2009,0000,14.00000,14.00000,13.60000,13.60000,1700000
07/30/2009,0000,13.60000,13.60000,13.30000,13.40000,1165000
07/31/2009,0000,13.55000,13.75000,13.45000,13.50000,1239000
08/03/2009,0000,13.40000,13.60000,13.20000,13.60000,1322000
08/04/2009,0000,13.60000,13.85000,13.30000,13.35000,1732000
08/05/2009,0000,13.35000,13.50000,13.05000,13.05000,1258000
08/06/2009,0000,13.05000,13.15000,12.90000,13.00000,1147000
08/10/2009,0000,12.90000,13.00000,12.70000,12.75000,900000
08/11/2009,0000,12.50000,12.70000,12.30000,12.50000,1423000
08/12/2009,0000,12.30000,12.70000,12.30000,12.55000,1251000
08/13/2009,0000,12.60000,12.80000,12.45000,12.75000,1584000
08/14/2009,0000,13.15000,13.30000,13.00000,13.05000,2096000
08/17/2009,0000,13.05000,13.05000,12.75000,12.75000,672000
08/18/2009,0000,12.75000,13.20000,12.75000,13.00000,1832000
08/19/2009,0000,13.00000,13.10000,12.75000,12.75000,1211000
08/20/2009,0000,12.80000,12.80000,12.35000,12.45000,1121000
08/21/2009,0000,12.50000,12.70000,12.00000,12.00000,1667000
08/24/2009,0000,12.10000,12.40000,12.10000,12.40000,696000
08/25/2009,0000,12.60000,12.60000,12.10000,12.10000,774000
08/26/2009,0000,12.10000,12.30000,11.80000,11.80000,982000
08/27/2009,0000,12.10000,12.10000,11.80000,11.80000,727000
08/28/2009,0000,11.95000,12.00000,11.70000,11.70000,584000
08/31/2009,0000,11.75000,11.90000,11.65000,11.70000,360000
09/01/2009,0000,11.70000,12.20000,11.65000,12.15000,872000
09/02/2009,0000,11.95000,12.25000,11.90000,11.95000,839000
09/03/2009,0000,11.95000,12.15000,11.90000,12.00000,753000
09/04/2009,0000,12.00000,12.20000,12.00000,12.05000,933000
09/07/2009,0000,12.15000,12.20000,12.00000,12.00000,1109000
09/08/2009,0000,12.10000,12.25000,12.05000,12.20000,1214000
09/09/2009,0000,12.10000,12.20000,11.90000,11.90000,1311000
09/10/2009,0000,12.15000,12.35000,12.05000,12.20000,2128000
09/11/2009,0000,12.20000,12.75000,12.20000,12.70000,2021000
09/14/2009,0000,12.70000,12.90000,12.50000,12.55000,1176000
09/15/2009,0000,12.70000,12.70000,12.40000,12.60000,814000
09/16/2009,0000,12.70000,12.70000,12.50000,12.60000,1103000
09/17/2009,0000,12.80000,12.85000,12.50000,12.50000,1313000
09/18/2009,0000,12.40000,12.65000,12.30000,12.60000,849000
09/21/2009,0000,12.60000,12.90000,12.55000,12.80000,1174000
09/22/2009,0000,12.85000,12.85000,12.60000,12.60000,842000
09/23/2009,0000,12.60000,12.85000,12.35000,12.35000,955000
09/24/2009,0000,12.45000,12.60000,12.35000,12.40000,449000
09/25/2009,0000,12.40000,12.55000,12.35000,12.35000,556000
09/28/2009,0000,12.40000,12.60000,12.40000,12.45000,514000
09/29/2009,0000,12.60000,12.70000,12.50000,12.55000,658000
09/30/2009,0000,12.55000,12.70000,12.40000,12.65000,1082000
10/01/2009,0000,12.70000,12.80000,12.50000,12.50000,955000
10/02/2009,0000,11.90000,12.35000,11.90000,12.25000,1124000
10/05/2009,0000,12.25000,12.30000,12.10000,12.10000,849000
10/06/2009,0000,12.15000,12.35000,12.10000,12.35000,933000
10/07/2009,0000,12.40000,12.60000,12.35000,12.45000,945000
10/08/2009,0000,12.55000,12.60000,12.35000,12.35000,844000
10/09/2009,0000,12.30000,12.50000,12.30000,12.40000,1020000
10/12/2009,0000,12.40000,12.65000,12.30000,12.65000,1516000
10/13/2009,0000,12.60000,13.50000,12.35000,13.50000,6846000
10/14/2009,0000,13.60000,13.80000,13.30000,13.60000,4803000
10/15/2009,0000,13.65000,13.80000,13.00000,13.00000,3044000
10/16/2009,0000,13.00000,13.25000,13.00000,13.20000,1086000
10/19/2009,0000,13.15000,13.30000,13.15000,13.15000,1017000
10/20/2009,0000,13.25000,13.30000,13.10000,13.20000,1250000
10/21/2009,0000,13.20000,13.35000,13.05000,13.25000,1398000
10/22/2009,0000,13.25000,13.35000,12.95000,13.00000,1008000
10/23/2009,0000,13.60000,13.60000,13.25000,13.35000,1738000
10/26/2009,0000,13.60000,13.90000,13.50000,13.70000,3523000
10/27/2009,0000,13.70000,13.70000,13.20000,13.25000,1848000
10/28/2009,0000,13.40000,13.40000,12.90000,12.95000,801000
10/29/2009,0000,12.60000,12.70000,12.10000,12.30000,1462000
10/30/2009,0000,12.55000,12.55000,12.25000,12.50000,816000
11/02/2009,0000,12.00000,12.30000,12.00000,12.10000,493000
11/03/2009,0000,12.30000,12.30000,12.10000,12.10000,438000
11/04/2009,0000,12.10000,12.30000,12.10000,12.20000,652000
11/05/2009,0000,12.20000,12.30000,12.10000,12.10000,573000
11/06/2009,0000,12.20000,12.40000,12.10000,12.15000,651000
11/09/2009,0000,12.10000,12.25000,12.10000,12.15000,516000
11/10/2009,0000,12.30000,12.35000,12.20000,12.20000,539000
11/11/2009,0000,12.20000,12.35000,12.15000,12.25000,651000
11/12/2009,0000,12.75000,13.10000,12.60000,13.10000,3942000
11/13/2009,0000,13.30000,13.30000,13.00000,13.20000,2551000
11/16/2009,0000,13.30000,13.50000,13.05000,13.05000,1786000
11/17/2009,0000,13.20000,13.25000,12.75000,12.75000,1509000
11/18/2009,0000,12.90000,13.00000,12.75000,12.75000,1008000
11/19/2009,0000,12.85000,13.05000,12.80000,12.90000,1192000
11/20/2009,0000,12.90000,13.05000,12.80000,12.80000,1169000
11/23/2009,0000,12.80000,13.00000,12.80000,12.80000,637000
11/24/2009,0000,12.95000,13.65000,12.75000,13.65000,4115000
11/25/2009,0000,13.65000,13.75000,13.25000,13.25000,2594000
11/26/2009,0000,13.35000,13.40000,13.10000,13.10000,1540000
11/27/2009,0000,13.05000,13.10000,12.60000,12.60000,1647000
11/30/2009,0000,12.60000,13.20000,12.60000,12.80000,1445000
12/01/2009,0000,12.95000,12.95000,12.75000,12.90000,545000
12/02/2009,0000,13.05000,13.05000,12.80000,12.80000,1371000
12/03/2009,0000,12.90000,12.95000,12.70000,12.70000,754000
12/04/2009,0000,12.75000,12.85000,12.65000,12.65000,841000
12/07/2009,0000,12.65000,12.90000,12.65000,12.80000,953000
12/08/2009,0000,12.90000,12.90000,12.70000,12.85000,961000
12/09/2009,0000,12.80000,12.95000,12.80000,12.85000,1051000
12/11/2009,0000,13.20000,13.40000,13.00000,13.30000,2493000
12/14/2009,0000,13.20000,13.40000,13.05000,13.35000,2108000
12/15/2009,0000,13.35000,14.25000,13.20000,13.90000,6497000
12/16/2009,0000,13.85000,13.85000,13.40000,13.40000,2982000
12/17/2009,0000,13.50000,13.65000,13.00000,13.00000,2350000
12/18/2009,0000,13.05000,13.40000,13.00000,13.25000,1231000
12/21/2009,0000,13.25000,13.40000,13.15000,13.15000,821000
12/22/2009,0000,13.20000,13.35000,13.10000,13.20000,704000
12/23/2009,0000,13.40000,13.45000,13.20000,13.25000,1309000
12/25/2009,0000,13.75000,14.00000,13.60000,13.65000,2828000
12/25/2009,0000,13.75000,14.00000,13.60000,13.65000,2828000
12/28/2009,0000,13.95000,13.95000,13.70000,13.75000,2038000
12/29/2009,1230,13.85000,13.90000,13.60000,13.70000,1356947
